PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia
· Delayed Price · Currency is IDR 44.00
+4.00 (10.00%)
At close: Mar 5, 2026
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 10.00% | 3,809,400 |
| Mar 4, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -6.98% | 10,539,800 |
| Mar 3, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 8,210,800 |
| Mar 2, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,066,200 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 6,864,800 |
| Feb 26, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 5,185,400 |
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 10,694,800 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,127,000 |
| Feb 23, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 9,547,200 |
| Feb 20, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 5,742,200 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 9,363,900 |
| Feb 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -4.26% | 14,591,800 |
| Feb 13, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -2.08% | 7,496,300 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 5,414,000 |
| Feb 11, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 13,977,800 |
| Feb 10, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 6.52% | 6,998,400 |
| Feb 9, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 3,918,400 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 7,328,300 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 10,452,000 |
| Feb 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 7,530,300 |
| Feb 3, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 18,776,600 |
| Feb 2, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -9.80% | 14,206,400 |
| Jan 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 17,809,400 |
| Jan 29, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | -4.08% | 31,981,400 |
| Jan 28, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -9.26% | 22,163,500 |
| Jan 27, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 14,449,800 |
| Jan 26, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 17,689,700 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -6.90% | 23,261,500 |
| Jan 22, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 10,273,200 |
| Jan 21, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 15,584,100 |
| Jan 20, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 19,646,400 |
| Jan 19, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -9.52% | 41,455,900 |
| Jan 15, 2026 | 71.00 | 71.00 | 63.00 | 63.00 | 63.00 | -4.55% | 45,573,400 |
| Jan 14, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 10.00% | 61,171,700 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 71,659,900 |
| Jan 12, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 34,033,500 |
| Jan 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 11,611,900 |
| Jan 8, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 13,941,600 |
| Jan 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 20,726,800 |
| Jan 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 10,101,500 |
| Jan 5, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 16,389,000 |
| Jan 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 13,997,200 |
| Dec 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 12,297,100 |
| Dec 29, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 8.00% | 44,976,700 |
| Dec 24, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 37,400,700 |
| Dec 23, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 14,937,800 |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 40,266,800 |
| Dec 19, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 20,466,200 |
| Dec 18, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 69,110,800 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 7,326,300 |
| Dec 16, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 10,370,200 |
| Dec 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,526,200 |
| Dec 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 12,583,500 |
| Dec 11, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 7,912,800 |
| Dec 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 5,172,700 |
| Dec 9, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 6,394,200 |
| Dec 8, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 8,184,000 |
| Dec 5, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 7,200,000 |
| Dec 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 8,929,400 |
| Dec 3, 2025 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 14,944,700 |
| Dec 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 6,341,900 |
| Dec 1, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 6,961,500 |
| Nov 28, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 3,713,400 |
| Nov 27, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 3,318,300 |
| Nov 26, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,517,600 |
| Nov 25, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 5,965,100 |
| Nov 24, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 3,798,500 |
| Nov 21, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 4,088,800 |
| Nov 20, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 3,143,000 |
| Nov 19, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 2,805,700 |
| Nov 18, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 4,572,000 |
| Nov 17, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 7,188,300 |
| Nov 14, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,272,900 |
| Nov 13, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 4,274,600 |
| Nov 12, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | -2.50% | 19,004,200 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,036,700 |
| Nov 10, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 5,185,600 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,215,800 |
| Nov 6, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,544,800 |
| Nov 5, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,657,800 |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5,361,100 |
| Nov 3, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 7,556,600 |
| Oct 31, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 5.13% | 6,057,900 |
| Oct 30, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 7,133,200 |
| Oct 29, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 9,080,400 |
| Oct 28, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 5,099,000 |
| Oct 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 14,959,400 |
| Oct 24, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,396,600 |
| Oct 23, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 6,603,500 |
| Oct 22, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 5,411,700 |
| Oct 21, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 6,327,000 |
| Oct 20, 2025 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | -2.44% | 13,225,300 |
| Oct 17, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 10,646,900 |
| Oct 16, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 5,370,100 |
| Oct 15, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 6,687,300 |
| Oct 14, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 5,555,900 |
| Oct 13, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 6,482,400 |
| Oct 10, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 5,211,300 |
| Oct 9, 2025 | 40.00 | 41.00 | 36.00 | 41.00 | 41.00 | 2.50% | 9,689,800 |
| Oct 8, 2025 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 5.26% | 18,963,600 |