PT MDTV Media Technologies Tbk(ID:NETV)
Rp25.00-1.00 (-3.85%)
ID:NETV
PT MDTV Media Technologies Tbk historical prices
Rp25.00
At close:-1.00 (-3.85%)
PT MDTV Media Technologies Tbk (NETV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,651,500 | 0.09 |
| Nov 10, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | +8.33% | 4,407,600 | 0.24 |
| Nov 09, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 7,678,500 | 0.40 |
| Nov 06, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | 0.00% | 5,056,600 | 0.25 |
| Nov 05, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | 0.00% | 4,213,400 | 0.17 |
| Nov 04, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 9,184,300 | 0.36 |
| Nov 03, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,390,900 | 0.29 |
| Nov 02, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.00% | 18,159,000 | 0.68 |
| Oct 30, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 10,279,300 | 0.37 |
| Oct 29, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 23,130,700 | 0.60 |
| Oct 28, 2026 | 31.00 | 32.00 | 28.00 | 28.00 | 28.00 | -6.67% | 25,810,000 | 0.67 |
| Oct 27, 2026 | 28.00 | 34.00 | 28.00 | 30.00 | 30.00 | +11.11% | 100,223,700 | 2.69 |
| Oct 26, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 10,022,200 | 0.26 |
| Oct 23, 2026 | 27.00 | 31.00 | 27.00 | 29.00 | 29.00 | +3.57% | 26,016,100 | 0.69 |
| Oct 22, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 16,604,801 | 0.44 |
| Oct 21, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 14,011,600 | 0.36 |
| Oct 20, 2026 | 26.00 | 31.00 | 26.00 | 30.00 | 30.00 | +11.11% | 36,871,100 | 0.90 |
| Oct 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 4,664,500 | 0.10 |
| Oct 16, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -12.12% | 14,467,300 | 0.27 |
| Oct 15, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 12,776,100 | 0.24 |
| Oct 14, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 23,848,000 | 0.45 |
| Oct 13, 2026 | 33.00 | 35.00 | 31.00 | 35.00 | 35.00 | +2.94% | 22,625,000 | 0.43 |
| Oct 12, 2026 | 37.00 | 40.00 | 32.00 | 34.00 | 34.00 | -8.11% | 48,222,000 | 0.93 |
| Oct 09, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 0.00% | 5,199,000 | 0.10 |
| Oct 08, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 0.00% | 12,694,200 | 0.24 |
| Oct 07, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | 0.00% | 22,567,900 | 0.42 |
| Oct 06, 2026 | 35.00 | 38.00 | 34.00 | 37.00 | 37.00 | +5.71% | 32,112,000 | 0.58 |
| Oct 05, 2026 | 34.00 | 36.00 | 32.00 | 35.00 | 35.00 | +6.06% | 34,666,600 | 0.58 |
| Oct 02, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | 0.00% | 27,245,000 | 0.38 |
| Oct 01, 2026 | 35.00 | 36.00 | 31.00 | 33.00 | 33.00 | -5.71% | 42,517,800 | 0.60 |
| Sep 30, 2026 | 40.00 | 44.00 | 35.00 | 35.00 | 35.00 | -7.89% | 91,397,400 | 1.32 |
| Sep 29, 2026 | 37.00 | 43.00 | 37.00 | 38.00 | 38.00 | -11.63% | 107,532,800 | 1.60 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 2,342,800 | 0.03 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 605,200 | 0.01 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 169,300 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,047,199 | 0.02 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 7,800 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 103,400 | 0.00 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 87,800 | 0.00 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 149,900 | 0.00 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 703,300 | 0.01 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 208,300 | 0.00 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 307,300 | 0.00 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 124,900 | 0.00 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 900,700 | 0.01 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 261,799 | 0.00 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 769,500 | 0.01 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,528,400 | 0.02 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 773,100 | 0.01 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 10,818,800 | 0.15 |
