PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia
· Delayed Price · Currency is IDR 45.00
+1.00 (2.27%)
At close: Dec 5, 2025
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 15,283,500 |
| Oct 6, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 16,525,900 |
| Oct 3, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 6,964,300 |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 12,334,900 |
| Oct 1, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 12,296,500 |
| Sep 30, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 11,156,400 |
| Sep 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 16,192,700 |
| Sep 26, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -6.25% | 20,189,300 |
| Sep 25, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | -2.04% | 18,806,800 |
| Sep 24, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | - | 32,294,900 |
| Sep 23, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 38,619,700 |
| Sep 22, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 19,972,200 |
| Sep 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 17,988,600 |
| Sep 18, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 4.55% | 29,447,900 |
| Sep 17, 2025 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | - | 16,343,000 |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 13,329,700 |
| Sep 15, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 19,516,900 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 9,257,600 |
| Sep 11, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 11,963,400 |
| Sep 10, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 5,149,800 |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.98% | 10,667,700 |
| Sep 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 10,713,300 |
| Sep 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,248,500 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 12,154,400 |
| Sep 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 14,259,700 |
| Sep 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 9,857,700 |
| Aug 29, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -2.27% | 15,115,000 |
| Aug 28, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10.00% | 30,858,300 |
| Aug 27, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 29,134,000 |
| Aug 26, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 11,418,900 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 13,193,200 |
| Aug 22, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 9,851,500 |
| Aug 21, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 9,821,500 |
| Aug 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | 21,111,500 |
| Aug 19, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 9,720,100 |
| Aug 15, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 9,992,500 |
| Aug 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 13,225,700 |
| Aug 13, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 8,253,100 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 20,713,700 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 10,674,100 |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,598,900 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 12,132,200 |
| Aug 6, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 13,892,200 |
| Aug 5, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 18,807,900 |
| Aug 4, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 11,070,400 |
| Aug 1, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 2,251,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,818,500 |
| Jul 30, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,398,900 |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,461,500 |
| Jul 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 5,080,800 |
| Jul 25, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,023,100 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,128,900 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 6,626,300 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,506,800 |
| Jul 21, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,361,300 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,571,100 |
| Jul 17, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,888,000 |