Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 91,100 |
| 2022-11-03 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 297,800 |
| 2022-11-02 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 199,900 |
| 2022-11-01 | 232.00 | 234.00 | 222.00 | 222.00 | 222.00 | 346,600 |
| 2022-10-31 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 158,600 |
| 2022-10-28 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 258,300 |
| 2022-10-27 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 319,400 |
| 2022-10-26 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 57,100 |
| 2022-10-25 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 163,900 |
| 2022-10-24 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 249,500 |
| 2022-10-21 | 222.00 | 230.00 | 216.00 | 224.00 | 224.00 | 413,600 |
| 2022-10-20 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 305,600 |
| 2022-10-19 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 395,100 |
| 2022-10-18 | 216.00 | 238.00 | 216.00 | 226.00 | 226.00 | 820,500 |
| 2022-10-17 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 758,100 |
| 2022-10-14 | 236.00 | 242.00 | 222.00 | 228.00 | 228.00 | 1,450,800 |
| 2022-10-13 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 621,800 |
| 2022-10-12 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 239,900 |
| 2022-10-11 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 155,100 |
| 2022-10-10 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 200,100 |
| 2022-10-07 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 179,900 |
| 2022-10-06 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 876,400 |
| 2022-10-05 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 622,500 |
| 2022-10-04 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 486,500 |
| 2022-10-03 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 420,800 |
| 2022-09-30 | 250.00 | 258.00 | 240.00 | 246.00 | 246.00 | 785,800 |
| 2022-09-29 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | 257,500 |
| 2022-09-28 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 248,300 |
| 2022-09-27 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 208,900 |
| 2022-09-26 | 268.00 | 270.00 | 254.00 | 258.00 | 258.00 | 659,300 |
| 2022-09-23 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 341,800 |
| 2022-09-22 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 335,800 |
| 2022-09-21 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 221,200 |
| 2022-09-20 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 885,700 |
| 2022-09-19 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 541,800 |
| 2022-09-16 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 852,600 |
| 2022-09-15 | 278.00 | 284.00 | 278.00 | 278.00 | 278.00 | 815,800 |
| 2022-09-14 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 588,200 |
| 2022-09-13 | 276.00 | 284.00 | 276.00 | 280.00 | 280.00 | 454,300 |
| 2022-09-12 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 792,500 |
| 2022-09-09 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1,666,000 |
| 2022-09-08 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1,095,400 |
| 2022-09-07 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,304,000 |
| 2022-09-06 | 290.00 | 292.00 | 276.00 | 280.00 | 280.00 | 2,647,700 |
| 2022-09-05 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | 3,092,800 |
| 2022-09-02 | 286.00 | 292.00 | 284.00 | 284.00 | 284.00 | 1,121,100 |
| 2022-09-01 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 490,900 |
| 2022-08-31 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 684,600 |
| 2022-08-30 | 290.00 | 296.00 | 286.00 | 288.00 | 288.00 | 3,201,000 |
| 2022-08-29 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 1,436,800 |
| 2022-08-26 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 349,500 |
| 2022-08-25 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 711,800 |
| 2022-08-24 | 294.00 | 302.00 | 294.00 | 298.00 | 298.00 | 441,200 |
| 2022-08-23 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | 735,400 |
| 2022-08-22 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 1,796,500 |
| 2022-08-19 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 987,100 |
| 2022-08-18 | 302.00 | 306.00 | 298.00 | 304.00 | 304.00 | 2,322,900 |
| 2022-08-16 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 316,400 |
| 2022-08-15 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 446,500 |
| 2022-08-12 | 298.00 | 304.00 | 298.00 | 298.00 | 298.00 | 1,844,900 |
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.