PT MNC Vision Networks Tbk Class A IPTV

IDX · Indonesia · Consumer Services

IDR 22.00-2.00 (-8.33%)

Market closed· Oct 1, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 22.00	-8.33%	IDR 24.00	IDR 26.00	IDR 22.00	83.95M
2026-09-30	IDR 24.00	-4.00%	IDR 25.00	IDR 26.00	IDR 22.00	28.41M
2026-09-29	IDR 25.00	+8.70%	IDR 23.00	IDR 26.00	IDR 22.00	56.78M
2026-09-28	IDR 23.00	-4.17%	IDR 22.00	IDR 28.00	IDR 21.00	155.72M
2026-09-25	IDR 24.00	-7.69%	IDR 24.00	IDR 24.00	IDR 24.00	23.40M
2026-09-24	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 26.00	11.18M
2026-09-23	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 27.00	5.13M
2026-09-22	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	7.48M
2026-09-21	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	3.01M
2026-09-18	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	3.22M
2026-09-17	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	5.86M
2026-09-16	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	1.31M
2026-09-15	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	1.69M
2026-09-14	IDR 31.00	-3.13%	IDR 31.00	IDR 31.00	IDR 31.00	1.35M
2026-09-11	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	6.01M
2026-09-10	IDR 32.00	+3.23%	IDR 31.00	IDR 33.00	IDR 31.00	14.64M
2026-09-09	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	3.50M
2026-09-08	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	2.14M
2026-09-07	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 30.00	560.80K
2026-09-04	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	4.49M
2026-09-03	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	2.15M
2026-09-02	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	4.35M
2026-09-01	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	3.71M
2026-08-31	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	4.06M
2026-08-28	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	1.26M
2026-08-27	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	1.46M
2026-08-26	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	1.32M
2026-08-24	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	1.04M
2026-08-21	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	3.00M
2026-08-20	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	10.31M
2026-08-19	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	4.44M
2026-08-18	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	597.40K
2026-08-14	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	312.60K
2026-08-13	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	1.43M
2026-08-12	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	1.44M
2026-08-11	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	1.24M
2026-08-10	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	3.65M
2026-08-07	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 29.00	1.67M
2026-08-06	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	8.44M
2026-08-05	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	2.94M
2026-08-04	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	2.64M
2026-08-03	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	2.67M
2026-07-31	IDR 31.00	-3.13%	IDR 31.00	IDR 32.00	IDR 31.00	2.56M
2026-07-30	IDR 32.00	+6.67%	IDR 30.00	IDR 32.00	IDR 30.00	6.02M
2026-07-29	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 30.00	2.94M
2026-07-28	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	2.61M
2026-07-27	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	1.45M
2026-07-24	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	1.50M
2026-07-23	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	2.24M
2026-07-22	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	5.15M
2026-07-21	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	3.62M
2026-07-20	IDR 32.00	0.00%	IDR 33.00	IDR 33.00	IDR 31.00	1.59M
2026-07-17	IDR 32.00	+3.23%	IDR 32.00	IDR 32.00	IDR 32.00	2.47M
2026-07-16	IDR 31.00	+6.90%	IDR 30.00	IDR 31.00	IDR 30.00	12.70M
2026-07-15	IDR 29.00	-3.33%	IDR 29.00	IDR 29.00	IDR 29.00	7.16M
2026-07-14	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	3.54M
2026-07-13	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	3.90M
2026-07-10	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	5.57M
2026-07-09	IDR 30.00	-9.09%	IDR 32.00	IDR 32.00	IDR 30.00	7.49M
2026-07-08	IDR 33.00	-2.94%	IDR 33.00	IDR 33.00	IDR 33.00	2.41M
2026-07-07	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	2.32M
2026-07-06	IDR 33.00	-2.94%	IDR 35.00	IDR 35.00	IDR 33.00	3.93M
2026-07-03	IDR 34.00	-2.86%	IDR 34.00	IDR 36.00	IDR 34.00	2.67M
2026-07-02	IDR 35.00	0.00%	IDR 35.00	IDR 35.00	IDR 35.00	2.64M
2026-07-01	IDR 35.00	-2.78%	IDR 35.00	IDR 35.00	IDR 35.00	3.59M
2026-06-30	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	2.90M
2026-06-29	IDR 36.00	-2.70%	IDR 35.00	IDR 36.00	IDR 35.00	3.09M
2026-06-26	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 36.00	3.86M
2026-06-25	IDR 37.00	-2.63%	IDR 37.00	IDR 37.00	IDR 37.00	4.17M
2026-06-24	IDR 38.00	-2.56%	IDR 39.00	IDR 39.00	IDR 37.00	9.43M
2026-06-23	IDR 39.00	+5.41%	IDR 38.00	IDR 39.00	IDR 38.00	9.14M
2026-06-22	IDR 37.00	+5.71%	IDR 35.00	IDR 37.00	IDR 35.00	5.91M
2026-06-19	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 34.00	4.59M
2026-06-18	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	8.65M
2026-06-17	IDR 33.00	+10.00%	IDR 31.00	IDR 33.00	IDR 30.00	9.86M
2026-06-15	IDR 30.00	+7.14%	IDR 30.00	IDR 30.00	IDR 30.00	6.91M
2026-06-12	IDR 28.00	-6.67%	IDR 29.00	IDR 29.00	IDR 27.00	29.35M
2026-06-11	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	7.83M
2026-06-10	IDR 30.00	-9.09%	IDR 32.00	IDR 32.00	IDR 30.00	19.80M
2026-06-09	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	6.61M
2026-06-08	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 30.00	9.11M
2026-06-05	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	5.40M
2026-06-04	IDR 32.00	-5.88%	IDR 33.00	IDR 33.00	IDR 31.00	9.05M
2026-06-03	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	8.22M
2026-06-02	IDR 34.00	-2.86%	IDR 35.00	IDR 35.00	IDR 34.00	5.40M
2026-05-29	IDR 35.00	-7.89%	IDR 37.00	IDR 37.00	IDR 35.00	7.62M
2026-05-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-05-27	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-05-26	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	3.38M
2026-05-25	IDR 38.00	+8.57%	IDR 35.00	IDR 38.00	IDR 35.00	5.11M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 22.00	-8.33%	IDR 24.00	IDR 26.00	IDR 22.00	83.95M
2026-09-30	IDR 24.00	-4.00%	IDR 25.00	IDR 26.00	IDR 22.00	28.41M
2026-09-29	IDR 25.00	+8.70%	IDR 23.00	IDR 26.00	IDR 22.00	56.78M
2026-09-28	IDR 23.00	-4.17%	IDR 22.00	IDR 28.00	IDR 21.00	155.72M
2026-09-25	IDR 24.00	-7.69%	IDR 24.00	IDR 24.00	IDR 24.00	23.40M
2026-09-24	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 26.00	11.18M
2026-09-23	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 27.00	5.13M
2026-09-22	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	7.48M
2026-09-21	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	3.01M
2026-09-18	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	3.22M
2026-09-17	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	5.86M
2026-09-16	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	1.31M
2026-09-15	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	1.69M
2026-09-14	IDR 31.00	-3.13%	IDR 31.00	IDR 31.00	IDR 31.00	1.35M
2026-09-11	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	6.01M
2026-09-10	IDR 32.00	+3.23%	IDR 31.00	IDR 33.00	IDR 31.00	14.64M
2026-09-09	IDR 31.00	+3.33%	IDR 30.00	IDR 31.00	IDR 30.00	3.50M
2026-09-08	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	2.14M
2026-09-07	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 30.00	560.80K
2026-09-04	IDR 30.00	-3.23%	IDR 30.00	IDR 30.00	IDR 30.00	4.49M
2026-09-03	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	2.15M
2026-09-02	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	4.35M
2026-09-01	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	3.71M
2026-08-31	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	4.06M
2026-08-28	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	1.26M
2026-08-27	IDR 31.00	0.00%	IDR 30.00	IDR 31.00	IDR 30.00	1.46M
2026-08-26	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	1.32M
2026-08-24	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	1.04M
2026-08-21	IDR 31.00	0.00%	IDR 31.00	IDR 31.00	IDR 31.00	3.00M
2026-08-20	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	10.31M
2026-08-19	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	4.44M
2026-08-18	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	597.40K
2026-08-14	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	312.60K
2026-08-13	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	1.43M
2026-08-12	IDR 30.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	1.44M
2026-08-11	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	1.24M
2026-08-10	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	3.65M
2026-08-07	IDR 30.00	+3.45%	IDR 30.00	IDR 30.00	IDR 29.00	1.67M
2026-08-06	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	8.44M
2026-08-05	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	2.94M
2026-08-04	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	2.64M
2026-08-03	IDR 31.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	2.67M
2026-07-31	IDR 31.00	-3.13%	IDR 31.00	IDR 32.00	IDR 31.00	2.56M
2026-07-30	IDR 32.00	+6.67%	IDR 30.00	IDR 32.00	IDR 30.00	6.02M
2026-07-29	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 30.00	2.94M
2026-07-28	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	2.61M
2026-07-27	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	1.45M
2026-07-24	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	1.50M
2026-07-23	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	2.24M
2026-07-22	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	5.15M
2026-07-21	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	3.62M
2026-07-20	IDR 32.00	0.00%	IDR 33.00	IDR 33.00	IDR 31.00	1.59M
2026-07-17	IDR 32.00	+3.23%	IDR 32.00	IDR 32.00	IDR 32.00	2.47M
2026-07-16	IDR 31.00	+6.90%	IDR 30.00	IDR 31.00	IDR 30.00	12.70M
2026-07-15	IDR 29.00	-3.33%	IDR 29.00	IDR 29.00	IDR 29.00	7.16M
2026-07-14	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	3.54M
2026-07-13	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	3.90M
2026-07-10	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	5.57M
2026-07-09	IDR 30.00	-9.09%	IDR 32.00	IDR 32.00	IDR 30.00	7.49M
2026-07-08	IDR 33.00	-2.94%	IDR 33.00	IDR 33.00	IDR 33.00	2.41M
2026-07-07	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	2.32M
2026-07-06	IDR 33.00	-2.94%	IDR 35.00	IDR 35.00	IDR 33.00	3.93M
2026-07-03	IDR 34.00	-2.86%	IDR 34.00	IDR 36.00	IDR 34.00	2.67M
2026-07-02	IDR 35.00	0.00%	IDR 35.00	IDR 35.00	IDR 35.00	2.64M
2026-07-01	IDR 35.00	-2.78%	IDR 35.00	IDR 35.00	IDR 35.00	3.59M
2026-06-30	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	2.90M
2026-06-29	IDR 36.00	-2.70%	IDR 35.00	IDR 36.00	IDR 35.00	3.09M
2026-06-26	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 36.00	3.86M
2026-06-25	IDR 37.00	-2.63%	IDR 37.00	IDR 37.00	IDR 37.00	4.17M
2026-06-24	IDR 38.00	-2.56%	IDR 39.00	IDR 39.00	IDR 37.00	9.43M
2026-06-23	IDR 39.00	+5.41%	IDR 38.00	IDR 39.00	IDR 38.00	9.14M
2026-06-22	IDR 37.00	+5.71%	IDR 35.00	IDR 37.00	IDR 35.00	5.91M
2026-06-19	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 34.00	4.59M
2026-06-18	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	8.65M
2026-06-17	IDR 33.00	+10.00%	IDR 31.00	IDR 33.00	IDR 30.00	9.86M
2026-06-15	IDR 30.00	+7.14%	IDR 30.00	IDR 30.00	IDR 30.00	6.91M
2026-06-12	IDR 28.00	-6.67%	IDR 29.00	IDR 29.00	IDR 27.00	29.35M
2026-06-11	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	7.83M
2026-06-10	IDR 30.00	-9.09%	IDR 32.00	IDR 32.00	IDR 30.00	19.80M
2026-06-09	IDR 33.00	+10.00%	IDR 30.00	IDR 33.00	IDR 30.00	6.61M
2026-06-08	IDR 30.00	-6.25%	IDR 32.00	IDR 32.00	IDR 30.00	9.11M
2026-06-05	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	5.40M
2026-06-04	IDR 32.00	-5.88%	IDR 33.00	IDR 33.00	IDR 31.00	9.05M
2026-06-03	IDR 34.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	8.22M
2026-06-02	IDR 34.00	-2.86%	IDR 35.00	IDR 35.00	IDR 34.00	5.40M
2026-05-29	IDR 35.00	-7.89%	IDR 37.00	IDR 37.00	IDR 35.00	7.62M
2026-05-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-05-27	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-05-26	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 37.00	3.38M
2026-05-25	IDR 38.00	+8.57%	IDR 35.00	IDR 38.00	IDR 35.00	5.11M