Stock listing
IDX:IPTV PT MNC Vision Networks Tbk Saham
Follow PT MNC Vision Networks Tbk into a list and get an email when it puts out news.
Share price · IDX:IPTV
18.00 IDR -1.00 (-5.3%)
Close on Oct 30, 2026
- Day range
- 18.00 – 21.00 IDROct 30, 2026
- Volume
- 45.90M sharesOct 30, 2026
- Market cap
- 374.5B IDRAt the close on Oct 30, 2026 · price × 20.81B shares outstanding
- 52-week range
- 17.00 – 71.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 326.9M IDRMedian day 4.49M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:IPTV · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.00 | -1.00 | -5.3% | 20.00 | 21.00 | 18.00 | 45,901,900 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 21.00 | 19.00 | 52,284,900 | |
| 20.00 | 0.00 | 0.0% | 19.00 | 20.00 | 19.00 | 26,688,700 | |
| 20.00 | -1.00 | -4.8% | 20.00 | 21.00 | 20.00 | 7,814,300 | |
| 21.00 | -1.00 | -4.5% | 21.00 | 22.00 | 21.00 | 5,736,500 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 7,342,900 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 23.00 | 16,702,700 | |
| 24.00 | +5.00 | +26.3% | 19.00 | 25.00 | 18.00 | 63,358,400 | |
| 19.00 | +1.00 | +5.6% | 17.00 | 20.00 | 17.00 | 34,818,700 | |
| 18.00 | -1.00 | -5.3% | 18.00 | 18.00 | 18.00 | 3,772,900 | |
| 19.00 | -3.00 | -13.6% | 19.00 | 21.00 | 19.00 | 24,111,100 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 23.00 | 21.00 | 10,542,700 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 3,838,300 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 24.00 | 22.00 | 8,416,800 | |
| 23.00 | -2.00 | -8.0% | 24.00 | 25.00 | 23.00 | 9,979,100 | |
| 25.00 | 0.00 | 0.0% | 26.00 | 26.00 | 23.00 | 7,706,200 | |
| 25.00 | +1.00 | +4.2% | 24.00 | 28.00 | 24.00 | 55,587,200 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 24.00 | 6,608,200 | |
| 25.00 | +2.00 | +8.7% | 23.00 | 25.00 | 22.00 | 18,159,300 | |
| 23.00 | +1.00 | +4.5% | 22.00 | 23.00 | 21.00 | 16,039,300 | |
| 22.00 | 0.00 | 0.0% | 23.00 | 23.00 | 21.00 | 12,711,600 | |
| 22.00 | -2.00 | -8.3% | 24.00 | 26.00 | 22.00 | 83,950,900 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 26.00 | 22.00 | 28,409,300 | |
| 25.00 | +2.00 | +8.7% | 23.00 | 26.00 | 22.00 | 56,782,000 | |
| 23.00 | -1.00 | -4.2% | 22.00 | 28.00 | 21.00 | 155,715,500 | |
| 24.00 | -2.00 | -7.7% | 24.00 | 24.00 | 24.00 | 23,397,700 | |
| 26.00 | -2.00 | -7.1% | 28.00 | 28.00 | 26.00 | 11,178,800 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 28.00 | 27.00 | 5,132,600 | |
| 28.00 | -1.00 | -3.4% | 29.00 | 29.00 | 28.00 | 7,481,200 | |
| 29.00 | -1.00 | -3.3% | 29.00 | 30.00 | 29.00 | 3,007,900 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 29.00 | 3,219,600 | |
| 30.00 | -1.00 | -3.2% | 30.00 | 30.00 | 30.00 | 5,864,800 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 32.00 | 31.00 | 1,310,400 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 32.00 | 31.00 | 1,688,100 | |
| 31.00 | -1.00 | -3.1% | 31.00 | 31.00 | 31.00 | 1,352,700 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 31.00 | 6,013,400 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 33.00 | 31.00 | 14,638,600 | |
| 31.00 | +1.00 | +3.3% | 30.00 | 31.00 | 30.00 | 3,496,200 | |
| 30.00 | -1.00 | -3.2% | 31.00 | 31.00 | 30.00 | 2,142,600 | |
| 31.00 | +1.00 | +3.3% | 31.00 | 31.00 | 30.00 | 560,800 | |
| 30.00 | -1.00 | -3.2% | 30.00 | 30.00 | 30.00 | 4,488,900 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 2,148,100 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 32.00 | 31.00 | 4,350,700 | |
| 31.00 | 0.00 | 0.0% | 30.00 | 31.00 | 30.00 | 3,709,800 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 31.00 | 31.00 | 4,056,700 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 31.00 | 30.00 | 1,264,500 | |
| 31.00 | 0.00 | 0.0% | 30.00 | 31.00 | 30.00 | 1,455,800 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 1,322,300 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 0 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 32.00 | 30.00 | 1,039,100 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 31.00 | 31.00 | 3,003,100 | |
| 31.00 | +2.00 | +6.9% | 29.00 | 31.00 | 29.00 | 10,309,200 | |
| 29.00 | -1.00 | -3.3% | 29.00 | 30.00 | 29.00 | 4,441,300 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 597,400 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 0 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 312,600 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 29.00 | 1,426,200 | |
| 30.00 | 0.00 | 0.0% | 29.00 | 30.00 | 29.00 | 1,442,200 | |
| 30.00 | +1.00 | +3.4% | 29.00 | 30.00 | 29.00 | 1,244,500 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 30.00 | 29.00 | 3,650,800 | |
| 30.00 | +1.00 | +3.4% | 30.00 | 30.00 | 29.00 | 1,672,700 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 30.00 | 29.00 | 8,438,800 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 29.00 | 2,937,800 | |
| 30.00 | -1.00 | -3.2% | 31.00 | 31.00 | 30.00 | 2,636,900 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 32.00 | 31.00 | 2,674,000 | |
| 31.00 | -1.00 | -3.1% | 31.00 | 32.00 | 31.00 | 2,558,300 | |
| 32.00 | +2.00 | +6.7% | 30.00 | 32.00 | 30.00 | 6,020,200 |
- Ticker
- IDX:IPTV
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 23.00 (0.0%) on Oct 13, 2026
Explanation on Request for Explanation of the Exchange
Oct 2, 2026
Closed 23.00 (+4.5%) on Oct 5, 2026
Advertisement Submission
Jun 25, 2026
Closed 37.00 (0.0%) on Jun 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 37.00 (0.0%) on Jun 26, 2026
Invitation of Annual General Meeting of Shareholders
May 29, 2026
Closed 35.00 (0.0%) on Jun 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 13, 2026
Closed 42.00 (0.0%) on May 14, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 42.00 (-2.3%) on Apr 30, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 40.00 (+2.6%) on Apr 1, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Mar 11, 2026
Closed 41.00 (0.0%) on Mar 12, 2026
PT MNC Vision Networks Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT MNC Vision Networks Tbk.