IDX · IPTV · stock
PT MNC Vision Networks Tbk (IPTV) stock price history
Every IDX trading session of PT MNC Vision Networks Tbk from Jul 8, 2019 to Nov 13, 2026: 1,779 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPTV adjusted close, 2019 to 2026
- IDR 570.00
- All time high, 2019
- IDR 71.00
- 52 week high, IDR 15.00 low
- 1,779
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IPTV key facts
- PT MNC Vision Networks Tbk (IPTV) closed at IDR 19.00 on Nov 13, 2026 on IDX.
- IPTV's all time high close is IDR 570.00, set on Sep 5, 2019; its all time low close is IDR 16.00 on Nov 4, 2026.
- IPTV's 52 week range is IDR 15.00 to IDR 71.00.
- IPTV returned -52.5% over the year to Nov 13, 2026 and -92.0% over five years.
- Since Jul 8, 2019 IPTV returned -92%, -29.0% a year compounded.
- IPTV's deepest drawdown was -97.2% from Sep 5, 2019 to Nov 4, 2026.
- DataCedar holds 1,779 daily sessions of IPTV history from Jul 8, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPTV price chart, 2019 to 2026
IPTV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.4% |
| 3 months | -36.7% |
| 6 months | -54.8% |
| Year to date | -64.8% |
| 1 year | -52.5% |
| 3 years | -62.0% |
| 5 years | -92.0% |
| 10 years | n/a |
| Since Jul 8, 2019 | -91.9% |
| Compound annual growth, 7.4 years | -29.0% |
IPTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 570.00 on Sep 5, 2019
- All time low close
- IDR 16.00 on Nov 4, 2026
- 52 week high
- IDR 71.00 on Jan 15, 2026
- 52 week low
- IDR 15.00 on Nov 5, 2026
- Deepest drawdown
- -97.2% from Sep 5, 2019 to Nov 4, 2026, not yet recovered
- Best single session
- +34.5% on Mar 7, 2022
- Worst single session
- -18.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 73.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, +145%
- Worst calendar year
- 2022, -61%
IPTV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 8, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 53.00 | IDR 71.00 | IDR 15.00 | IDR 19.00 | -64.8% | 2.2B | 208 |
| 2025 | IDR 23.00 | IDR 54.00 | IDR 18.00 | IDR 54.00 | +145.5% | 2B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 18.00 | IDR 22.00 | -56.0% | 1.4B | 237 |
| 2023 | IDR 65.00 | IDR 70.00 | IDR 50.00 | IDR 50.00 | -23.1% | 13.5B | 239 |
| 2022 | IDR 168.00 | IDR 195.00 | IDR 63.00 | IDR 65.00 | -61.3% | 34.9B | 246 |
| 2021 | IDR 320.00 | IDR 354.00 | IDR 168.00 | IDR 168.00 | -48.8% | 10.8B | 247 |
| 2020 | IDR 505.00 | IDR 505.00 | IDR 274.00 | IDR 328.00 | -35.0% | 3.9B | 242 |
| 2019 | IDR 270.00 | IDR 640.00 | IDR 210.00 | IDR 505.00 | n/a | 4.7B | 124 |
IPTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 19.00 | +5.6% |
| October 2026 | IDR 18.00 | -25.0% |
| September 2026 | IDR 24.00 | -22.6% |
| August 2026 | IDR 31.00 | 0.0% |
| July 2026 | IDR 31.00 | -13.9% |
| June 2026 | IDR 36.00 | +2.9% |
| May 2026 | IDR 35.00 | -16.7% |
| April 2026 | IDR 42.00 | +7.7% |
| March 2026 | IDR 39.00 | -11.4% |
| February 2026 | IDR 44.00 | -13.7% |
| January 2026 | IDR 51.00 | -5.6% |
| December 2025 | IDR 54.00 | +31.7% |
About the IPTV data
Daily bars. 1,779 sessions from Jul 8, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AIPTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IPTV share price history
