PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia
· Delayed Price · Currency is IDR 125.00
+1.00 (0.81%)
At close: Dec 5, 2025
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 126.00 | 134.00 | 126.00 | 127.00 | 127.00 | 0.79% | 1,585,000 |
| Sep 30, 2025 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | -1.56% | 2,846,200 |
| Sep 29, 2025 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.79% | 2,234,400 |
| Sep 26, 2025 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | - | 1,833,000 |
| Sep 25, 2025 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | - | 1,386,600 |
| Sep 24, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.78% | 1,065,600 |
| Sep 23, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 1,744,100 |
| Sep 22, 2025 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | - | 1,566,700 |
| Sep 19, 2025 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2.36% | 2,460,400 |
| Sep 18, 2025 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 1,621,700 |
| Sep 17, 2025 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 1,944,900 |
| Sep 16, 2025 | 132.00 | 133.00 | 124.00 | 125.00 | 125.00 | -5.30% | 7,885,800 |
| Sep 15, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 2,893,600 |
| Sep 12, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 1,403,400 |
| Sep 11, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 1,353,400 |
| Sep 10, 2025 | 131.00 | 132.00 | 127.00 | 131.00 | 131.00 | 0.77% | 933,000 |
| Sep 9, 2025 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | -1.52% | 2,321,500 |
| Sep 8, 2025 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | -1.49% | 4,479,500 |
| Sep 4, 2025 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 1,689,000 |
| Sep 3, 2025 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 627,500 |
| Sep 2, 2025 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | - | 3,764,200 |
| Sep 1, 2025 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | -2.24% | 2,648,900 |
| Aug 29, 2025 | 136.00 | 138.00 | 130.00 | 134.00 | 134.00 | -1.47% | 3,495,800 |
| Aug 28, 2025 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 2,258,700 |
| Aug 27, 2025 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | - | 2,061,300 |
| Aug 26, 2025 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 1,218,500 |
| Aug 25, 2025 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 2,999,100 |
| Aug 22, 2025 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 1,116,500 |
| Aug 21, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | - | 2,206,100 |
| Aug 20, 2025 | 139.00 | 145.00 | 136.00 | 137.00 | 137.00 | -1.44% | 5,467,800 |
| Aug 19, 2025 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 6.92% | 6,064,300 |
| Aug 15, 2025 | 142.00 | 144.00 | 130.00 | 130.00 | 130.00 | -8.45% | 14,499,400 |
| Aug 14, 2025 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 3,084,800 |
| Aug 13, 2025 | 145.00 | 155.00 | 139.00 | 144.00 | 144.00 | -0.69% | 7,526,100 |
| Aug 12, 2025 | 147.00 | 152.00 | 142.00 | 145.00 | 145.00 | 0.69% | 6,800,500 |
| Aug 11, 2025 | 144.00 | 146.00 | 136.00 | 144.00 | 144.00 | 1.41% | 4,613,100 |
| Aug 8, 2025 | 146.00 | 147.00 | 140.00 | 142.00 | 142.00 | -1.39% | 3,991,200 |
| Aug 7, 2025 | 137.00 | 150.00 | 136.00 | 144.00 | 144.00 | 5.88% | 24,905,400 |
| Aug 6, 2025 | 145.00 | 160.00 | 132.00 | 136.00 | 136.00 | - | 50,196,600 |
| Aug 5, 2025 | 137.00 | 141.00 | 124.00 | 136.00 | 136.00 | - | 6,584,500 |
| Aug 4, 2025 | 137.00 | 156.00 | 131.00 | 136.00 | 136.00 | 0.74% | 41,894,100 |
| Aug 1, 2025 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | -3.57% | 1,178,500 |
| Jul 31, 2025 | 142.00 | 142.00 | 132.00 | 140.00 | 140.00 | -1.41% | 2,799,100 |
| Jul 30, 2025 | 143.00 | 144.00 | 139.00 | 142.00 | 142.00 | -0.70% | 925,300 |
| Jul 29, 2025 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 655,700 |
| Jul 28, 2025 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 475,700 |
| Jul 25, 2025 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.70% | 675,700 |
| Jul 24, 2025 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 335,000 |
| Jul 23, 2025 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 962,400 |
| Jul 22, 2025 | 146.00 | 146.00 | 138.00 | 143.00 | 143.00 | -2.05% | 2,668,700 |
| Jul 21, 2025 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 1,154,700 |
| Jul 18, 2025 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 1,023,700 |
| Jul 17, 2025 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,496,400 |