IDX · NETV · stock
PT MDTV Media Technologies Tbk (NETV) stock price history
Every IDX trading session of PT MDTV Media Technologies Tbk from Jan 26, 2022 to Nov 13, 2026: 1,149 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.
NETV adjusted close, 2022 to 2026
- IDR 1,470
- All time high, 2022
- IDR 226.00
- 52 week high, IDR 23.00 low
- 1,149
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NETV key facts
- PT MDTV Media Technologies Tbk (NETV) closed at IDR 27.00 on Nov 13, 2026 on IDX.
- NETV's all time high close is IDR 1,470, set on Feb 16, 2022; its all time low close is IDR 24.00 on Nov 4, 2026.
- NETV's 52 week range is IDR 23.00 to IDR 226.00.
- NETV returned -74.8% over the year to Nov 13, 2026.
- Since Jan 26, 2022 NETV returned -95%, -46.2% a year compounded.
- NETV's deepest drawdown was -98.4% from Feb 16, 2022 to Nov 4, 2026.
- DataCedar holds 1,149 daily sessions of NETV history from Jan 26, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NETV price chart, 2022 to 2026
NETV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.9% |
| 3 months | -47.1% |
| 6 months | -66.7% |
| Year to date | -82.7% |
| 1 year | -74.8% |
| 3 years | -78.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 26, 2022 | -94.9% |
| Compound annual growth, 4.8 years | -46.2% |
NETV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,470 on Feb 16, 2022
- All time low close
- IDR 24.00 on Nov 4, 2026
- 52 week high
- IDR 226.00 on Jan 6, 2026
- 52 week low
- IDR 23.00 on Nov 5, 2026
- Deepest drawdown
- -98.4% from Feb 16, 2022 to Nov 4, 2026, not yet recovered
- Best single session
- +34.8% on Apr 22, 2025
- Worst single session
- -22.6% on Mar 27, 2024
- Volatility, 1 year annualised
- 90.6%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2023, -73%
NETV 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. 2022 starts on Jan 26, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 165.00 | IDR 226.00 | IDR 23.00 | IDR 27.00 | -82.7% | 12.6B | 208 |
| 2025 | IDR 110.00 | IDR 250.00 | IDR 100.00 | IDR 156.00 | +39.3% | 2.6B | 236 |
| 2024 | IDR 118.00 | IDR 278.00 | IDR 62.00 | IDR 112.00 | -5.1% | 564.4M | 237 |
| 2023 | IDR 432.00 | IDR 488.00 | IDR 108.00 | IDR 118.00 | -72.7% | 503.8M | 239 |
| 2022 | IDR 528.00 | IDR 1,660 | IDR 408.00 | IDR 432.00 | n/a | 2.5B | 229 |
NETV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 27.00 | +3.8% |
| October 2026 | IDR 26.00 | -25.7% |
| September 2026 | IDR 35.00 | -30.0% |
| August 2026 | IDR 50.00 | -2.0% |
| July 2026 | IDR 51.00 | +2.0% |
| June 2026 | IDR 50.00 | -24.2% |
| May 2026 | IDR 66.00 | -25.0% |
| April 2026 | IDR 88.00 | +1.1% |
| March 2026 | IDR 87.00 | -19.4% |
| February 2026 | IDR 108.00 | -25.0% |
| January 2026 | IDR 144.00 | -7.7% |
| December 2025 | IDR 156.00 | +40.5% |
About the NETV data
Daily bars. 1,149 sessions from Jan 26, 2022 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 5, 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 Jan 26, 2022, 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%3ANETV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NETV share price history
