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 |