PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia
· Delayed Price · Currency is IDR 108.00
+5.00 (4.85%)
At close: Feb 27, 2026
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 104.00 | 118.00 | 101.00 | 108.00 | 108.00 | 4.85% | 64,747,200 |
| Feb 26, 2026 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | -4.63% | 24,835,000 |
| Feb 25, 2026 | 109.00 | 112.00 | 106.00 | 108.00 | 108.00 | - | 27,185,100 |
| Feb 24, 2026 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | -7.69% | 29,876,700 |
| Feb 23, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 13,603,900 |
| Feb 20, 2026 | 121.00 | 123.00 | 117.00 | 119.00 | 119.00 | -0.83% | 16,496,900 |
| Feb 19, 2026 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.00% | 20,569,100 |
| Feb 18, 2026 | 120.00 | 132.00 | 119.00 | 125.00 | 125.00 | 5.04% | 47,822,900 |
| Feb 13, 2026 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | -2.46% | 17,788,700 |
| Feb 12, 2026 | 129.00 | 129.00 | 119.00 | 122.00 | 122.00 | -1.61% | 34,496,000 |
| Feb 11, 2026 | 118.00 | 126.00 | 117.00 | 124.00 | 124.00 | 5.98% | 25,381,600 |
| Feb 10, 2026 | 110.00 | 119.00 | 109.00 | 117.00 | 117.00 | 5.41% | 16,586,400 |
| Feb 9, 2026 | 108.00 | 117.00 | 103.00 | 111.00 | 111.00 | 3.74% | 26,165,000 |
| Feb 6, 2026 | 110.00 | 118.00 | 103.00 | 107.00 | 107.00 | -8.55% | 26,949,200 |
| Feb 5, 2026 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | -3.31% | 20,046,100 |
| Feb 4, 2026 | 129.00 | 135.00 | 117.00 | 121.00 | 121.00 | -1.63% | 39,378,300 |
| Feb 3, 2026 | 106.00 | 126.00 | 105.00 | 123.00 | 123.00 | - | 76,840,900 |
| Feb 2, 2026 | 143.00 | 143.00 | 123.00 | 123.00 | 123.00 | -14.58% | 43,662,400 |
| Jan 30, 2026 | 150.00 | 158.00 | 134.00 | 144.00 | 144.00 | - | 60,184,700 |
| Jan 29, 2026 | 141.00 | 149.00 | 133.00 | 144.00 | 144.00 | -7.69% | 84,092,600 |
| Jan 28, 2026 | 183.00 | 183.00 | 156.00 | 156.00 | 156.00 | -14.75% | 95,957,300 |
| Jan 27, 2026 | 180.00 | 184.00 | 173.00 | 183.00 | 183.00 | 5.17% | 41,805,200 |
| Jan 26, 2026 | 172.00 | 190.00 | 167.00 | 174.00 | 174.00 | 2.96% | 95,564,900 |
| Jan 23, 2026 | 184.00 | 184.00 | 167.00 | 169.00 | 169.00 | -3.98% | 37,664,100 |
| Jan 22, 2026 | 173.00 | 195.00 | 171.00 | 176.00 | 176.00 | 3.53% | 164,968,300 |
| Jan 21, 2026 | 170.00 | 173.00 | 163.00 | 170.00 | 170.00 | 1.19% | 22,628,800 |
| Jan 20, 2026 | 185.00 | 186.00 | 168.00 | 168.00 | 168.00 | -8.70% | 53,749,700 |
| Jan 19, 2026 | 171.00 | 184.00 | 165.00 | 184.00 | 184.00 | 7.60% | 37,921,200 |
| Jan 15, 2026 | 179.00 | 180.00 | 167.00 | 171.00 | 171.00 | -3.93% | 35,836,100 |
| Jan 14, 2026 | 172.00 | 186.00 | 166.00 | 178.00 | 178.00 | 2.30% | 46,998,000 |
| Jan 13, 2026 | 198.00 | 198.00 | 169.00 | 174.00 | 174.00 | -10.77% | 71,227,300 |
| Jan 12, 2026 | 212.00 | 212.00 | 185.00 | 195.00 | 195.00 | -3.47% | 91,052,600 |
| Jan 9, 2026 | 193.00 | 226.00 | 191.00 | 202.00 | 202.00 | 5.76% | 111,666,000 |
| Jan 8, 2026 | 197.00 | 197.00 | 186.00 | 191.00 | 191.00 | -2.05% | 30,873,600 |
| Jan 7, 2026 | 192.00 | 206.00 | 184.00 | 195.00 | 195.00 | 2.09% | 54,737,500 |
| Jan 6, 2026 | 200.00 | 226.00 | 184.00 | 191.00 | 191.00 | -2.55% | 111,740,100 |
| Jan 5, 2026 | 176.00 | 218.00 | 168.00 | 196.00 | 196.00 | 11.36% | 184,730,200 |
| Jan 2, 2026 | 165.00 | 185.00 | 164.00 | 176.00 | 176.00 | 12.82% | 186,188,000 |
| Dec 30, 2025 | 154.00 | 157.00 | 146.00 | 156.00 | 156.00 | 1.30% | 52,954,300 |
| Dec 29, 2025 | 146.00 | 164.00 | 144.00 | 154.00 | 154.00 | 5.48% | 122,435,500 |
| Dec 24, 2025 | 135.00 | 174.00 | 133.00 | 146.00 | 146.00 | 5.80% | 416,074,000 |
| Dec 23, 2025 | 150.00 | 154.00 | 130.00 | 138.00 | 138.00 | -6.12% | 109,986,900 |
| Dec 22, 2025 | 121.00 | 157.00 | 117.00 | 147.00 | 147.00 | 25.64% | 419,094,500 |
| Dec 19, 2025 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | -2.50% | 6,236,100 |
| Dec 18, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | - | 5,113,600 |
| Dec 17, 2025 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 0.84% | 3,506,900 |
| Dec 16, 2025 | 121.00 | 123.00 | 115.00 | 119.00 | 119.00 | -1.65% | 13,003,600 |
| Dec 15, 2025 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -0.82% | 5,960,900 |
| Dec 12, 2025 | 124.00 | 127.00 | 119.00 | 122.00 | 122.00 | -0.81% | 7,900,400 |
| Dec 11, 2025 | 129.00 | 135.00 | 119.00 | 123.00 | 123.00 | -5.38% | 18,280,600 |
| Dec 10, 2025 | 134.00 | 142.00 | 130.00 | 130.00 | 130.00 | -1.52% | 26,459,300 |
| Dec 9, 2025 | 145.00 | 145.00 | 130.00 | 132.00 | 132.00 | -7.04% | 27,329,600 |
| Dec 8, 2025 | 126.00 | 155.00 | 125.00 | 142.00 | 142.00 | 13.60% | 154,119,700 |
| Dec 5, 2025 | 123.00 | 137.00 | 120.00 | 125.00 | 125.00 | 0.81% | 42,987,600 |
| Dec 4, 2025 | 111.00 | 129.00 | 111.00 | 124.00 | 124.00 | 11.71% | 28,199,800 |
| Dec 3, 2025 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | - | 4,325,000 |
| Dec 2, 2025 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 2,579,300 |
| Dec 1, 2025 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 2,705,500 |
| Nov 28, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 3,348,100 |
| Nov 27, 2025 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 3,947,600 |
| Nov 26, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 3,125,400 |
| Nov 25, 2025 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 0.87% | 10,008,000 |
| Nov 24, 2025 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 1.77% | 7,544,800 |
| Nov 21, 2025 | 113.00 | 115.00 | 108.00 | 113.00 | 113.00 | -5.04% | 11,169,500 |
| Nov 20, 2025 | 110.00 | 124.00 | 107.00 | 119.00 | 119.00 | 9.17% | 33,478,200 |
| Nov 19, 2025 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 2.83% | 4,789,400 |
| Nov 18, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 547,000 |
| Nov 17, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 2,925,300 |
| Nov 14, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 1,418,600 |
| Nov 13, 2025 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 2,633,000 |
| Nov 12, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 1,843,000 |
| Nov 11, 2025 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 8,690,700 |
| Nov 10, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 2,031,200 |
| Nov 7, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,244,300 |
| Nov 6, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,886,400 |
| Nov 5, 2025 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | - | 5,064,600 |
| Nov 4, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 1,045,800 |
| Nov 3, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 2,612,000 |
| Oct 31, 2025 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -0.93% | 2,625,700 |
| Oct 30, 2025 | 107.00 | 110.00 | 103.00 | 107.00 | 107.00 | 0.94% | 3,763,000 |
| Oct 29, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,255,000 |
| Oct 28, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 486,100 |
| Oct 27, 2025 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 3,334,700 |
| Oct 24, 2025 | 110.00 | 119.00 | 108.00 | 109.00 | 109.00 | - | 3,362,300 |
| Oct 23, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,490,400 |
| Oct 22, 2025 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | 2,192,000 |
| Oct 21, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -1.83% | 3,475,400 |
| Oct 20, 2025 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 0.93% | 2,487,300 |
| Oct 17, 2025 | 112.00 | 117.00 | 106.00 | 108.00 | 108.00 | -4.42% | 5,745,400 |
| Oct 16, 2025 | 107.00 | 119.00 | 103.00 | 113.00 | 113.00 | 6.60% | 6,986,800 |
| Oct 15, 2025 | 105.00 | 139.00 | 100.00 | 106.00 | 106.00 | -0.93% | 62,529,400 |
| Oct 14, 2025 | 127.00 | 127.00 | 107.00 | 107.00 | 107.00 | -14.40% | 11,831,200 |
| Oct 13, 2025 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 3,116,100 |
| Oct 10, 2025 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 1,535,300 |
| Oct 9, 2025 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,188,100 |
| Oct 8, 2025 | 124.00 | 126.00 | 119.00 | 120.00 | 120.00 | -3.23% | 3,843,000 |
| Oct 7, 2025 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 2,585,000 |
| Oct 6, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,533,400 |
| Oct 3, 2025 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 659,400 |
| Oct 2, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 547,600 |