PT MDTV Media Technologies Tbk NETV

IDX · Indonesia · Commercial Services

IDR 32.00-1.00 (-3.03%)

Market open· Oct 2, 2026, 4:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 32.00	-3.03%	IDR 33.00	IDR 35.00	IDR 31.00	21.65M
2026-10-01	IDR 33.00	-5.71%	IDR 35.00	IDR 36.00	IDR 31.00	42.52M
2026-09-30	IDR 35.00	-7.89%	IDR 40.00	IDR 44.00	IDR 35.00	91.40M
2026-09-29	IDR 38.00	-11.63%	IDR 37.00	IDR 43.00	IDR 37.00	107.53M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	2.34M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	605.20K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	169.30K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.05M
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.80K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	103.40K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	87.80K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	149.90K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	703.30K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	208.30K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	307.30K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	124.90K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	900.70K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	261.80K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	769.50K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.53M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	773.10K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.82M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	419.40K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	698.20K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.38M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	757.60K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	860.10K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.83M
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	17.86M
2026-08-20	IDR 50.00	-1.96%	IDR 52.00	IDR 52.00	IDR 50.00	128.44M
2026-08-19	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	19.30M
2026-08-18	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	60.01M
2026-08-14	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	57.01M
2026-08-13	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	34.75M
2026-08-12	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	66.18M
2026-08-11	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 51.00	55.77M
2026-08-10	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 50.00	288.73M
2026-08-07	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	43.77M
2026-08-06	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	36.08M
2026-08-05	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	69.77M
2026-08-04	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	102.40M
2026-08-03	IDR 52.00	+1.96%	IDR 55.00	IDR 59.00	IDR 51.00	683.56M
2026-07-31	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	33.20M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	15.56M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	61.76M
2026-07-28	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	17.58M
2026-07-27	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	26.49M
2026-07-24	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	70.44M
2026-07-23	IDR 52.00	-5.45%	IDR 54.00	IDR 55.00	IDR 51.00	170.31M
2026-07-22	IDR 55.00	+10.00%	IDR 51.00	IDR 56.00	IDR 50.00	393.54M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 54.00	IDR 50.00	388.88M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.88M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.23M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.58M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.62M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.81M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	13.09M
2026-07-10	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	105.32M
2026-07-09	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	144.20M
2026-07-08	IDR 51.00	-8.93%	IDR 57.00	IDR 60.00	IDR 51.00	353.80M
2026-07-07	IDR 56.00	+12.00%	IDR 50.00	IDR 62.00	IDR 50.00	728.82M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	786.40K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	396.00K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	980.80K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	284.70K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.01M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	19.90M
2026-06-26	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	53.14M
2026-06-25	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	27.32M
2026-06-24	IDR 51.00	-1.92%	IDR 52.00	IDR 54.00	IDR 50.00	32.45M
2026-06-23	IDR 52.00	-3.70%	IDR 54.00	IDR 57.00	IDR 51.00	69.37M
2026-06-22	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 52.00	13.13M
2026-06-19	IDR 54.00	-1.82%	IDR 54.00	IDR 56.00	IDR 53.00	8.11M
2026-06-18	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 53.00	10.90M
2026-06-17	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 54.00	21.58M
2026-06-15	IDR 56.00	+1.82%	IDR 57.00	IDR 59.00	IDR 55.00	36.03M
2026-06-12	IDR 55.00	+1.85%	IDR 53.00	IDR 58.00	IDR 53.00	37.05M
2026-06-11	IDR 54.00	0.00%	IDR 55.00	IDR 59.00	IDR 52.00	53.40M
2026-06-10	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 52.00	25.68M
2026-06-09	IDR 54.00	+5.88%	IDR 51.00	IDR 54.00	IDR 50.00	35.09M
2026-06-08	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	29.94M
2026-06-05	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 51.00	15.95M
2026-06-04	IDR 53.00	-5.36%	IDR 56.00	IDR 56.00	IDR 50.00	39.63M
2026-06-03	IDR 56.00	-13.85%	IDR 63.00	IDR 65.00	IDR 56.00	69.84M
2026-06-02	IDR 65.00	-1.52%	IDR 66.00	IDR 68.00	IDR 64.00	21.68M
2026-05-29	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 64.00	21.97M
2026-05-28	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-27	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-26	IDR 67.00	-6.94%	IDR 72.00	IDR 72.00	IDR 67.00	46.04M

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
2026-10-02	IDR 32.00	-3.03%	IDR 33.00	IDR 35.00	IDR 31.00	21.65M
2026-10-01	IDR 33.00	-5.71%	IDR 35.00	IDR 36.00	IDR 31.00	42.52M
2026-09-30	IDR 35.00	-7.89%	IDR 40.00	IDR 44.00	IDR 35.00	91.40M
2026-09-29	IDR 38.00	-11.63%	IDR 37.00	IDR 43.00	IDR 37.00	107.53M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	2.34M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	605.20K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	169.30K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.05M
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.80K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	103.40K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	87.80K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	149.90K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	703.30K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	208.30K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	307.30K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	124.90K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	900.70K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	261.80K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	769.50K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.53M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	773.10K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.82M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	419.40K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	698.20K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.38M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	757.60K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	860.10K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.83M
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	17.86M
2026-08-20	IDR 50.00	-1.96%	IDR 52.00	IDR 52.00	IDR 50.00	128.44M
2026-08-19	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	19.30M
2026-08-18	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	60.01M
2026-08-14	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	57.01M
2026-08-13	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	34.75M
2026-08-12	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	66.18M
2026-08-11	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 51.00	55.77M
2026-08-10	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 50.00	288.73M
2026-08-07	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	43.77M
2026-08-06	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	36.08M
2026-08-05	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	69.77M
2026-08-04	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	102.40M
2026-08-03	IDR 52.00	+1.96%	IDR 55.00	IDR 59.00	IDR 51.00	683.56M
2026-07-31	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	33.20M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	15.56M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	61.76M
2026-07-28	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	17.58M
2026-07-27	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	26.49M
2026-07-24	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	70.44M
2026-07-23	IDR 52.00	-5.45%	IDR 54.00	IDR 55.00	IDR 51.00	170.31M
2026-07-22	IDR 55.00	+10.00%	IDR 51.00	IDR 56.00	IDR 50.00	393.54M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 54.00	IDR 50.00	388.88M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.88M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.23M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.58M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.62M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.81M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	13.09M
2026-07-10	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	105.32M
2026-07-09	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	144.20M
2026-07-08	IDR 51.00	-8.93%	IDR 57.00	IDR 60.00	IDR 51.00	353.80M
2026-07-07	IDR 56.00	+12.00%	IDR 50.00	IDR 62.00	IDR 50.00	728.82M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	786.40K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	396.00K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	980.80K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	284.70K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.01M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	19.90M
2026-06-26	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	53.14M
2026-06-25	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	27.32M
2026-06-24	IDR 51.00	-1.92%	IDR 52.00	IDR 54.00	IDR 50.00	32.45M
2026-06-23	IDR 52.00	-3.70%	IDR 54.00	IDR 57.00	IDR 51.00	69.37M
2026-06-22	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 52.00	13.13M
2026-06-19	IDR 54.00	-1.82%	IDR 54.00	IDR 56.00	IDR 53.00	8.11M
2026-06-18	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 53.00	10.90M
2026-06-17	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 54.00	21.58M
2026-06-15	IDR 56.00	+1.82%	IDR 57.00	IDR 59.00	IDR 55.00	36.03M
2026-06-12	IDR 55.00	+1.85%	IDR 53.00	IDR 58.00	IDR 53.00	37.05M
2026-06-11	IDR 54.00	0.00%	IDR 55.00	IDR 59.00	IDR 52.00	53.40M
2026-06-10	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 52.00	25.68M
2026-06-09	IDR 54.00	+5.88%	IDR 51.00	IDR 54.00	IDR 50.00	35.09M
2026-06-08	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	29.94M
2026-06-05	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 51.00	15.95M
2026-06-04	IDR 53.00	-5.36%	IDR 56.00	IDR 56.00	IDR 50.00	39.63M
2026-06-03	IDR 56.00	-13.85%	IDR 63.00	IDR 65.00	IDR 56.00	69.84M
2026-06-02	IDR 65.00	-1.52%	IDR 66.00	IDR 68.00	IDR 64.00	21.68M
2026-05-29	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 64.00	21.97M
2026-05-28	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-27	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-26	IDR 67.00	-6.94%	IDR 72.00	IDR 72.00	IDR 67.00	46.04M