MNC Vision Networks PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 33,377,700 |
| 2022-08-11 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 17,757,100 |
| 2022-08-10 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 20,697,600 |
| 2022-08-09 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 24,626,700 |
| 2022-08-08 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 27,680,000 |
| 2022-08-05 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 24,666,700 |
| 2022-08-04 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 68,784,500 |
| 2022-08-03 | 105.00 | 106.00 | 100.00 | 101.00 | 101.00 | 78,757,300 |
| 2022-08-02 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 52,941,000 |
| 2022-08-01 | 110.00 | 112.00 | 105.00 | 106.00 | 106.00 | 37,727,700 |
| 2022-07-29 | 109.00 | 113.00 | 106.00 | 108.00 | 108.00 | 138,725,200 |
| 2022-07-28 | 104.00 | 114.00 | 104.00 | 108.00 | 108.00 | 194,463,600 |
| 2022-07-27 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 20,618,400 |
| 2022-07-26 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 28,594,300 |
| 2022-07-25 | 108.00 | 109.00 | 104.00 | 106.00 | 106.00 | 26,494,800 |
| 2022-07-22 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 63,548,200 |
| 2022-07-21 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 20,991,500 |
| 2022-07-20 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 55,076,200 |
| 2022-07-19 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 23,109,300 |
| 2022-07-18 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 19,667,200 |
| 2022-07-15 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 22,049,900 |
| 2022-07-14 | 107.00 | 109.00 | 103.00 | 106.00 | 106.00 | 24,492,000 |
| 2022-07-13 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | 23,261,400 |
| 2022-07-12 | 112.00 | 113.00 | 105.00 | 107.00 | 107.00 | 30,447,000 |
| 2022-07-11 | 103.00 | 115.00 | 103.00 | 112.00 | 112.00 | 128,693,800 |
| 2022-07-08 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,501,400 |
| 2022-07-07 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 16,347,800 |
| 2022-07-06 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | 29,118,300 |
| 2022-07-05 | 100.00 | 107.00 | 98.000 | 104.00 | 104.00 | 31,644,900 |
| 2022-07-04 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 42,812,200 |
| 2022-07-01 | 114.00 | 116.00 | 107.00 | 107.00 | 107.00 | 43,586,800 |
| 2022-06-30 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | 110,700,200 |
| 2022-06-29 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 73,447,500 |
| 2022-06-28 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 32,824,500 |
| 2022-06-27 | 115.00 | 121.00 | 114.00 | 117.00 | 117.00 | 102,944,400 |
| 2022-06-24 | 113.00 | 121.00 | 113.00 | 115.00 | 115.00 | 82,979,300 |
| 2022-06-23 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 36,611,700 |
| 2022-06-22 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 36,611,300 |
| 2022-06-21 | 114.00 | 122.00 | 114.00 | 116.00 | 116.00 | 64,879,300 |
| 2022-06-20 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 36,247,100 |
| 2022-06-17 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 34,054,000 |
| 2022-06-16 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 57,887,900 |
| 2022-06-15 | 117.00 | 120.00 | 112.00 | 113.00 | 113.00 | 60,755,800 |
| 2022-06-14 | 113.00 | 125.00 | 109.00 | 116.00 | 116.00 | 193,232,200 |
| 2022-06-13 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | 42,063,800 |
| 2022-06-10 | 126.00 | 132.00 | 119.00 | 122.00 | 122.00 | 119,228,800 |
| 2022-06-09 | 130.00 | 130.00 | 120.00 | 126.00 | 126.00 | 115,180,200 |
| 2022-06-08 | 115.00 | 131.00 | 114.00 | 129.00 | 129.00 | 369,796,900 |
| 2022-06-07 | 120.00 | 124.00 | 114.00 | 115.00 | 115.00 | 122,205,400 |
| 2022-06-06 | 129.00 | 142.00 | 120.00 | 120.00 | 120.00 | 506,303,200 |
| 2022-06-03 | 110.00 | 141.00 | 108.00 | 129.00 | 129.00 | 536,093,700 |
| 2022-06-02 | 109.00 | 111.00 | 104.00 | 109.00 | 109.00 | 86,655,800 |
| 2022-05-31 | 101.00 | 109.00 | 98.000 | 109.00 | 109.00 | 71,418,000 |
| 2022-05-30 | 97.000 | 105.00 | 96.000 | 100.00 | 100.00 | 84,779,600 |
| 2022-05-27 | 94.000 | 99.000 | 93.000 | 96.000 | 96.000 | 45,325,200 |
| 2022-05-25 | 95.000 | 96.000 | 91.000 | 93.000 | 93.000 | 20,744,800 |
| 2022-05-24 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 16,870,000 |
| 2022-05-23 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 27,919,300 |
| 2022-05-20 | 94.000 | 97.000 | 91.000 | 94.000 | 94.000 | 32,510,200 |
| 2022-05-19 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 33,060,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.