Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 628,200 |
| 2022-08-10 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 556,900 |
| 2022-08-09 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 651,200 |
| 2022-08-08 | 300.00 | 308.00 | 300.00 | 306.00 | 306.00 | 909,700 |
| 2022-08-05 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | 915,200 |
| 2022-08-04 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 998,900 |
| 2022-08-03 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 1,282,500 |
| 2022-08-02 | 304.00 | 314.00 | 296.00 | 300.00 | 300.00 | 3,267,900 |
| 2022-08-01 | 322.00 | 326.00 | 302.00 | 304.00 | 304.00 | 3,813,300 |
| 2022-07-29 | 312.00 | 338.00 | 302.00 | 320.00 | 320.00 | 15,855,600 |
| 2022-07-28 | 298.00 | 336.00 | 296.00 | 310.00 | 310.00 | 21,270,100 |
| 2022-07-27 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | 763,400 |
| 2022-07-26 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | 1,411,200 |
| 2022-07-25 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 623,100 |
| 2022-07-22 | 300.00 | 306.00 | 296.00 | 302.00 | 302.00 | 2,025,600 |
| 2022-07-21 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | 1,700,800 |
| 2022-07-20 | 300.00 | 306.00 | 294.00 | 300.00 | 300.00 | 1,554,300 |
| 2022-07-19 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 947,600 |
| 2022-07-18 | 306.00 | 306.00 | 294.00 | 296.00 | 296.00 | 1,250,900 |
| 2022-07-15 | 306.00 | 310.00 | 298.00 | 302.00 | 302.00 | 1,236,100 |
| 2022-07-14 | 304.00 | 314.00 | 302.00 | 304.00 | 304.00 | 2,632,100 |
| 2022-07-13 | 308.00 | 312.00 | 298.00 | 304.00 | 304.00 | 1,233,700 |
| 2022-07-12 | 316.00 | 318.00 | 300.00 | 302.00 | 302.00 | 26,116,300 |
| 2022-07-11 | 294.00 | 326.00 | 294.00 | 314.00 | 314.00 | 8,253,200 |
| 2022-07-08 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 642,300 |
| 2022-07-07 | 292.00 | 298.00 | 288.00 | 294.00 | 294.00 | 1,289,900 |
| 2022-07-06 | 294.00 | 298.00 | 286.00 | 288.00 | 288.00 | 698,900 |
| 2022-07-05 | 302.00 | 302.00 | 286.00 | 294.00 | 294.00 | 1,037,100 |
| 2022-07-04 | 304.00 | 308.00 | 282.00 | 284.00 | 284.00 | 2,918,100 |
| 2022-07-01 | 314.00 | 330.00 | 296.00 | 302.00 | 302.00 | 23,872,400 |
| 2022-06-30 | 334.00 | 338.00 | 316.00 | 318.00 | 318.00 | 1,990,900 |
| 2022-06-29 | 326.00 | 354.00 | 324.00 | 334.00 | 334.00 | 9,466,500 |
| 2022-06-28 | 310.00 | 322.00 | 308.00 | 322.00 | 322.00 | 20,353,900 |
| 2022-06-27 | 308.00 | 322.00 | 306.00 | 308.00 | 308.00 | 2,809,900 |
| 2022-06-24 | 308.00 | 316.00 | 302.00 | 308.00 | 308.00 | 1,531,800 |
| 2022-06-23 | 304.00 | 314.00 | 302.00 | 304.00 | 304.00 | 775,000 |
| 2022-06-22 | 304.00 | 312.00 | 302.00 | 304.00 | 304.00 | 792,400 |
| 2022-06-21 | 298.00 | 314.00 | 298.00 | 302.00 | 302.00 | 2,004,300 |
| 2022-06-20 | 306.00 | 306.00 | 290.00 | 304.00 | 304.00 | 1,769,900 |
| 2022-06-17 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 657,000 |
| 2022-06-16 | 312.00 | 318.00 | 302.00 | 310.00 | 310.00 | 1,559,500 |
| 2022-06-15 | 308.00 | 314.00 | 302.00 | 308.00 | 308.00 | 860,400 |
| 2022-06-14 | 296.00 | 324.00 | 294.00 | 308.00 | 308.00 | 2,168,000 |
| 2022-06-13 | 310.00 | 316.00 | 302.00 | 304.00 | 304.00 | 2,217,300 |
| 2022-06-10 | 342.00 | 352.00 | 324.00 | 324.00 | 324.00 | 2,803,400 |
| 2022-06-09 | 358.00 | 360.00 | 338.00 | 342.00 | 342.00 | 2,971,700 |
| 2022-06-08 | 334.00 | 356.00 | 330.00 | 356.00 | 356.00 | 7,719,600 |
| 2022-06-07 | 358.00 | 362.00 | 332.00 | 334.00 | 334.00 | 5,679,700 |
| 2022-06-06 | 350.00 | 382.00 | 336.00 | 356.00 | 356.00 | 32,504,300 |
| 2022-06-03 | 308.00 | 372.00 | 286.00 | 348.00 | 348.00 | 34,032,400 |
| 2022-06-02 | 312.00 | 316.00 | 302.00 | 304.00 | 304.00 | 1,390,600 |
| 2022-05-31 | 314.00 | 318.00 | 306.00 | 312.00 | 312.00 | 1,258,300 |
| 2022-05-30 | 300.00 | 316.00 | 300.00 | 312.00 | 312.00 | 3,199,300 |
| 2022-05-27 | 294.00 | 304.00 | 288.00 | 298.00 | 298.00 | 2,924,300 |
| 2022-05-25 | 304.00 | 308.00 | 292.00 | 292.00 | 292.00 | 1,482,700 |
| 2022-05-24 | 320.00 | 320.00 | 298.00 | 302.00 | 302.00 | 2,530,200 |
| 2022-05-23 | 322.00 | 328.00 | 314.00 | 318.00 | 318.00 | 1,115,900 |
| 2022-05-20 | 320.00 | 330.00 | 318.00 | 318.00 | 318.00 | 1,502,600 |
| 2022-05-19 | 334.00 | 336.00 | 318.00 | 318.00 | 318.00 | 969,200 |
| 2022-05-18 | 342.00 | 348.00 | 330.00 | 334.00 | 334.00 | 2,110,200 |
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.