MNC Vision Networks PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 172.00 | 180.00 | 165.00 | 167.00 | 167.00 | 553,447,500 |
| 2022-02-08 | 179.00 | 195.00 | 167.00 | 171.00 | 171.00 | 1,692,860,900 |
| 2022-02-07 | 144.00 | 179.00 | 137.00 | 179.00 | 179.00 | 2,145,834,000 |
| 2022-02-04 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 11,095,000 |
| 2022-02-03 | 173.00 | 184.00 | 158.00 | 158.00 | 158.00 | 737,792,900 |
| 2022-02-02 | 135.00 | 176.00 | 134.00 | 169.00 | 169.00 | 2,281,320,000 |
| 2022-01-31 | 113.00 | 140.00 | 108.00 | 135.00 | 135.00 | 2,138,179,400 |
| 2022-01-28 | 88.000 | 118.00 | 88.000 | 111.00 | 111.00 | 1,575,324,100 |
| 2022-01-27 | 94.000 | 99.000 | 86.000 | 88.000 | 88.000 | 862,300,500 |
| 2022-01-26 | 72.000 | 95.000 | 70.000 | 91.000 | 91.000 | 2,076,110,900 |
| 2022-01-25 | 70.000 | 73.000 | 69.000 | 71.000 | 71.000 | 201,048,800 |
| 2022-01-24 | 75.000 | 76.000 | 70.000 | 73.000 | 73.000 | 309,573,000 |
| 2022-01-21 | 70.000 | 79.000 | 68.000 | 75.000 | 75.000 | 759,422,000 |
| 2022-01-20 | 74.000 | 74.000 | 69.000 | 70.000 | 70.000 | 143,959,500 |
| 2022-01-19 | 79.000 | 80.000 | 74.000 | 74.000 | 74.000 | 63,060,400 |
| 2022-01-18 | 81.000 | 82.000 | 79.000 | 79.000 | 79.000 | 78,132,500 |
| 2022-01-17 | 90.000 | 91.000 | 84.000 | 84.000 | 84.000 | 56,074,900 |
| 2022-01-14 | 97.000 | 98.000 | 89.000 | 90.000 | 90.000 | 150,101,100 |
| 2022-01-13 | 92.000 | 105.00 | 92.000 | 94.000 | 94.000 | 186,766,700 |
| 2022-01-12 | 98.000 | 102.00 | 98.000 | 98.000 | 98.000 | 162,596,800 |
| 2022-01-11 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | 205,894,600 |
| 2022-01-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5,516,500 |
| 2022-01-07 | 120.00 | 126.00 | 120.00 | 120.00 | 120.00 | 45,735,500 |
| 2022-01-06 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 4,582,000 |
| 2022-01-05 | 147.00 | 147.00 | 137.00 | 137.00 | 137.00 | 10,366,400 |
| 2022-01-04 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 40,905,400 |
| 2022-01-03 | 168.00 | 169.00 | 157.00 | 157.00 | 157.00 | 23,262,500 |
| 2021-12-30 | 181.00 | 182.00 | 168.00 | 168.00 | 168.00 | 65,661,800 |
| 2021-12-29 | 183.00 | 208.00 | 177.00 | 180.00 | 180.00 | 282,457,100 |
| 2021-12-28 | 185.00 | 187.00 | 180.00 | 182.00 | 182.00 | 6,937,000 |
| 2021-12-27 | 181.00 | 186.00 | 180.00 | 184.00 | 184.00 | 5,300,400 |
| 2021-12-24 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | 6,040,600 |
| 2021-12-23 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | 6,022,500 |
| 2021-12-22 | 186.00 | 187.00 | 181.00 | 184.00 | 184.00 | 13,424,800 |
| 2021-12-21 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 6,150,100 |
| 2021-12-20 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 7,399,300 |
| 2021-12-17 | 197.00 | 198.00 | 189.00 | 189.00 | 189.00 | 8,080,400 |
| 2021-12-16 | 200.00 | 202.00 | 191.00 | 197.00 | 197.00 | 15,206,500 |
| 2021-12-15 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | 16,495,200 |
| 2021-12-14 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 13,890,000 |
| 2021-12-13 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 7,324,300 |
| 2021-12-10 | 238.00 | 238.00 | 214.00 | 216.00 | 216.00 | 9,164,400 |
| 2021-12-09 | 214.00 | 222.00 | 210.00 | 218.00 | 218.00 | 21,602,800 |
| 2021-12-08 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 5,883,000 |
| 2021-12-07 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 9,423,800 |
| 2021-12-06 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | 13,850,500 |
| 2021-12-03 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 126,865,300 |
| 2021-12-02 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 8,311,500 |
| 2021-12-01 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 4,909,600 |
| 2021-11-30 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 13,995,700 |
| 2021-11-29 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 7,427,200 |
| 2021-11-26 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | 7,273,500 |
| 2021-11-25 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 3,535,900 |
| 2021-11-24 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 4,552,700 |
| 2021-11-23 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 2,920,300 |
| 2021-11-22 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 4,442,000 |
| 2021-11-19 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 7,252,800 |
| 2021-11-18 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 6,556,300 |
| 2021-11-17 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 4,974,700 |
| 2021-11-16 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 18,193,200 |
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.