PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia
· Delayed Price · Currency is IDR 90.00
+6.00 (7.14%)
Apr 28, 2026, 4:14 PM WIB
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 99.00 | 81.00 | 90.00 | 90.00 | 7.14% | 99,025,000 |
| Apr 27, 2026 | 83.00 | 90.00 | 81.00 | 84.00 | 84.00 | 1.20% | 30,901,000 |
| Apr 24, 2026 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | -9.78% | 29,280,600 |
| Apr 23, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -4.17% | 20,720,900 |
| Apr 22, 2026 | 93.00 | 99.00 | 93.00 | 96.00 | 96.00 | 3.23% | 30,231,100 |
| Apr 21, 2026 | 92.00 | 93.00 | 88.00 | 93.00 | 93.00 | 1.09% | 19,819,300 |
| Apr 20, 2026 | 98.00 | 99.00 | 91.00 | 92.00 | 92.00 | -6.12% | 34,212,900 |
| Apr 17, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 17,044,400 |
| Apr 16, 2026 | 99.00 | 103.00 | 96.00 | 100.00 | 100.00 | 3.09% | 28,707,800 |
| Apr 15, 2026 | 103.00 | 106.00 | 96.00 | 97.00 | 97.00 | -3.96% | 69,931,400 |
| Apr 14, 2026 | 98.00 | 102.00 | 95.00 | 101.00 | 101.00 | 5.21% | 68,904,800 |
| Apr 13, 2026 | 92.00 | 97.00 | 89.00 | 96.00 | 96.00 | 4.35% | 33,494,100 |
| Apr 10, 2026 | 92.00 | 97.00 | 91.00 | 92.00 | 92.00 | - | 50,419,800 |
| Apr 9, 2026 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 28,018,400 |
| Apr 8, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 92.00 | 1.10% | 45,339,100 |
| Apr 7, 2026 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | 1.11% | 38,746,700 |
| Apr 6, 2026 | 85.00 | 95.00 | 84.00 | 90.00 | 90.00 | 5.88% | 70,904,700 |
| Apr 2, 2026 | 90.00 | 105.00 | 83.00 | 85.00 | 85.00 | -5.56% | 252,696,100 |
| Apr 1, 2026 | 88.00 | 97.00 | 88.00 | 90.00 | 90.00 | 3.45% | 74,111,500 |
| Mar 31, 2026 | 90.00 | 95.00 | 85.00 | 87.00 | 87.00 | -3.33% | 57,051,300 |
| Mar 30, 2026 | 92.00 | 96.00 | 84.00 | 90.00 | 90.00 | -2.17% | 124,591,900 |
| Mar 27, 2026 | 77.00 | 102.00 | 74.00 | 92.00 | 92.00 | 19.48% | 349,461,000 |
| Mar 26, 2026 | 75.00 | 82.00 | 74.00 | 77.00 | 77.00 | 2.67% | 44,480,500 |
| Mar 25, 2026 | 70.00 | 78.00 | 70.00 | 75.00 | 75.00 | 4.17% | 19,217,600 |
| Mar 17, 2026 | 76.00 | 84.00 | 70.00 | 72.00 | 72.00 | -5.26% | 44,995,800 |
| Mar 16, 2026 | 74.00 | 80.00 | 70.00 | 76.00 | 76.00 | -2.56% | 38,736,500 |
| Mar 13, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | -14.29% | 158,236,700 |
| Mar 12, 2026 | 106.00 | 106.00 | 91.00 | 91.00 | 91.00 | -14.15% | 189,510,500 |
| Mar 11, 2026 | 88.00 | 107.00 | 82.00 | 106.00 | 106.00 | 24.71% | 585,009,400 |
| Mar 10, 2026 | 70.00 | 91.00 | 70.00 | 85.00 | 85.00 | 25.00% | 288,883,600 |
| Mar 9, 2026 | 70.00 | 74.00 | 66.00 | 68.00 | 68.00 | -11.69% | 27,790,700 |
| Mar 6, 2026 | 81.00 | 82.00 | 74.00 | 77.00 | 77.00 | -6.10% | 24,744,100 |
| Mar 5, 2026 | 89.00 | 91.00 | 78.00 | 82.00 | 82.00 | -6.82% | 57,473,900 |
| Mar 4, 2026 | 86.00 | 97.00 | 85.00 | 88.00 | 88.00 | -1.12% | 42,746,500 |
| Mar 3, 2026 | 93.00 | 96.00 | 83.00 | 89.00 | 89.00 | -4.30% | 76,952,000 |
| Mar 2, 2026 | 100.00 | 102.00 | 92.00 | 93.00 | 93.00 | -13.89% | 37,525,100 |
| 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% | 53,749,800 |
| 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 |