MNC Vision Networks PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 96.000 | 98.000 | 94.000 | 94.000 | 94.000 | 30,486,900 |
| 2022-05-17 | 92.000 | 97.000 | 91.000 | 95.000 | 95.000 | 31,188,500 |
| 2022-05-13 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 15,118,700 |
| 2022-05-12 | 98.000 | 99.000 | 92.000 | 92.000 | 92.000 | 42,401,400 |
| 2022-05-11 | 94.000 | 102.00 | 94.000 | 98.000 | 98.000 | 109,004,100 |
| 2022-05-10 | 99.000 | 99.000 | 93.000 | 94.000 | 94.000 | 47,837,200 |
| 2022-05-09 | 102.00 | 104.00 | 97.000 | 99.000 | 99.000 | 21,694,600 |
| 2022-04-28 | 103.00 | 107.00 | 102.00 | 102.00 | 102.00 | 45,683,900 |
| 2022-04-27 | 100.00 | 107.00 | 100.00 | 103.00 | 103.00 | 59,059,600 |
| 2022-04-26 | 100.00 | 104.00 | 94.000 | 100.00 | 100.00 | 35,789,400 |
| 2022-04-25 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 51,031,500 |
| 2022-04-22 | 112.00 | 114.00 | 104.00 | 105.00 | 105.00 | 70,659,900 |
| 2022-04-21 | 109.00 | 118.00 | 105.00 | 111.00 | 111.00 | 164,096,800 |
| 2022-04-20 | 115.00 | 118.00 | 109.00 | 109.00 | 109.00 | 67,517,200 |
| 2022-04-19 | 120.00 | 122.00 | 115.00 | 115.00 | 115.00 | 53,071,900 |
| 2022-04-18 | 117.00 | 122.00 | 116.00 | 119.00 | 119.00 | 41,413,900 |
| 2022-04-14 | 117.00 | 120.00 | 114.00 | 117.00 | 117.00 | 44,282,500 |
| 2022-04-13 | 121.00 | 124.00 | 116.00 | 117.00 | 117.00 | 48,663,200 |
| 2022-04-12 | 128.00 | 129.00 | 121.00 | 121.00 | 121.00 | 48,659,800 |
| 2022-04-11 | 128.00 | 133.00 | 125.00 | 128.00 | 128.00 | 89,903,500 |
| 2022-04-08 | 126.00 | 132.00 | 125.00 | 128.00 | 128.00 | 73,041,400 |
| 2022-04-07 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 68,163,000 |
| 2022-04-06 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 38,725,700 |
| 2022-04-05 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 42,081,800 |
| 2022-04-04 | 133.00 | 136.00 | 130.00 | 130.00 | 130.00 | 55,905,300 |
| 2022-04-01 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 38,500,800 |
| 2022-03-31 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 55,877,300 |
| 2022-03-30 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 52,762,500 |
| 2022-03-29 | 137.00 | 138.00 | 131.00 | 133.00 | 133.00 | 59,075,300 |
| 2022-03-28 | 140.00 | 140.00 | 128.00 | 136.00 | 136.00 | 61,171,700 |
| 2022-03-25 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | 47,660,500 |
| 2022-03-24 | 145.00 | 146.00 | 136.00 | 138.00 | 138.00 | 138,546,100 |
| 2022-03-23 | 141.00 | 147.00 | 140.00 | 144.00 | 144.00 | 145,895,500 |
| 2022-03-22 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 94,781,800 |
| 2022-03-21 | 143.00 | 151.00 | 138.00 | 141.00 | 141.00 | 484,138,900 |
| 2022-03-18 | 133.00 | 144.00 | 132.00 | 142.00 | 142.00 | 392,991,500 |
| 2022-03-17 | 131.00 | 136.00 | 131.00 | 132.00 | 132.00 | 78,565,700 |
| 2022-03-16 | 134.00 | 138.00 | 128.00 | 130.00 | 130.00 | 172,366,500 |
| 2022-03-15 | 144.00 | 146.00 | 133.00 | 133.00 | 133.00 | 182,122,100 |
| 2022-03-14 | 136.00 | 150.00 | 135.00 | 143.00 | 143.00 | 435,090,600 |
| 2022-03-11 | 135.00 | 141.00 | 133.00 | 135.00 | 135.00 | 186,275,300 |
| 2022-03-10 | 133.00 | 142.00 | 128.00 | 134.00 | 134.00 | 281,592,400 |
| 2022-03-09 | 133.00 | 149.00 | 133.00 | 133.00 | 133.00 | 379,838,500 |
| 2022-03-08 | 162.00 | 162.00 | 142.00 | 142.00 | 142.00 | 189,395,100 |
| 2022-03-07 | 114.00 | 152.00 | 113.00 | 152.00 | 152.00 | 853,772,600 |
| 2022-03-04 | 115.00 | 119.00 | 112.00 | 113.00 | 113.00 | 81,716,200 |
| 2022-03-02 | 124.00 | 126.00 | 116.00 | 116.00 | 116.00 | 131,359,400 |
| 2022-03-01 | 125.00 | 131.00 | 120.00 | 124.00 | 124.00 | 151,192,500 |
| 2022-02-25 | 131.00 | 137.00 | 124.00 | 126.00 | 126.00 | 228,513,500 |
| 2022-02-24 | 143.00 | 153.00 | 133.00 | 133.00 | 133.00 | 312,758,300 |
| 2022-02-23 | 151.00 | 152.00 | 140.00 | 142.00 | 142.00 | 176,729,000 |
| 2022-02-22 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | 350,696,500 |
| 2022-02-21 | 163.00 | 167.00 | 157.00 | 161.00 | 161.00 | 395,323,700 |
| 2022-02-18 | 161.00 | 167.00 | 152.00 | 162.00 | 162.00 | 1,022,467,800 |
| 2022-02-17 | 146.00 | 158.00 | 142.00 | 155.00 | 155.00 | 525,178,400 |
| 2022-02-16 | 148.00 | 155.00 | 142.00 | 146.00 | 146.00 | 270,638,200 |
| 2022-02-15 | 141.00 | 155.00 | 138.00 | 148.00 | 148.00 | 671,645,200 |
| 2022-02-14 | 147.00 | 159.00 | 138.00 | 141.00 | 141.00 | 371,281,000 |
| 2022-02-11 | 146.00 | 167.00 | 146.00 | 147.00 | 147.00 | 481,858,100 |
| 2022-02-10 | 169.00 | 171.00 | 156.00 | 156.00 | 156.00 | 368,651,200 |
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.