Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 312.00 | 314.00 | 300.00 | 300.00 | 300.00 | 7,156,600 |
| 2022-02-08 | 320.00 | 328.00 | 304.00 | 310.00 | 310.00 | 24,029,500 |
| 2022-02-07 | 310.00 | 324.00 | 300.00 | 318.00 | 318.00 | 23,824,500 |
| 2022-02-04 | 306.00 | 318.00 | 292.00 | 308.00 | 308.00 | 21,014,300 |
| 2022-02-03 | 336.00 | 344.00 | 312.00 | 312.00 | 312.00 | 22,258,500 |
| 2022-02-02 | 302.00 | 348.00 | 300.00 | 334.00 | 334.00 | 69,624,900 |
| 2022-01-31 | 304.00 | 324.00 | 294.00 | 300.00 | 300.00 | 28,812,300 |
| 2022-01-28 | 298.00 | 314.00 | 284.00 | 304.00 | 304.00 | 22,761,800 |
| 2022-01-27 | 324.00 | 334.00 | 296.00 | 298.00 | 298.00 | 18,609,500 |
| 2022-01-26 | 284.00 | 352.00 | 284.00 | 318.00 | 318.00 | 152,292,900 |
| 2022-01-25 | 328.00 | 350.00 | 304.00 | 304.00 | 304.00 | 13,638,600 |
| 2022-01-24 | 304.00 | 368.00 | 304.00 | 326.00 | 326.00 | 86,161,300 |
| 2022-01-21 | 258.00 | 314.00 | 258.00 | 302.00 | 302.00 | 66,622,200 |
| 2022-01-20 | 246.00 | 282.00 | 234.00 | 256.00 | 256.00 | 24,845,300 |
| 2022-01-19 | 266.00 | 268.00 | 248.00 | 248.00 | 248.00 | 14,780,400 |
| 2022-01-18 | 284.00 | 286.00 | 266.00 | 266.00 | 266.00 | 7,843,100 |
| 2022-01-17 | 306.00 | 328.00 | 284.00 | 284.00 | 284.00 | 22,766,100 |
| 2022-01-14 | 300.00 | 366.00 | 300.00 | 304.00 | 304.00 | 164,138,100 |
| 2022-01-13 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 968,700 |
| 2022-01-12 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 785,400 |
| 2022-01-11 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 600,600 |
| 2022-01-10 | 426.00 | 426.00 | 398.00 | 398.00 | 398.00 | 17,715,300 |
| 2022-01-07 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 630,900 |
| 2022-01-06 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 459,800 |
| 2022-01-05 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 631,800 |
| 2022-01-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 394,600 |
| 2022-01-03 | 650.00 | 650.00 | 560.00 | 560.00 | 560.00 | 2,414,600 |
| 2021-12-30 | 515.00 | 600.00 | 500.00 | 600.00 | 600.00 | 46,437,500 |
| 2021-12-29 | 410.00 | 482.00 | 404.00 | 482.00 | 482.00 | 38,301,900 |
| 2021-12-28 | 320.00 | 386.00 | 320.00 | 386.00 | 386.00 | 12,451,000 |
| 2021-12-27 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 161,400 |
| 2021-12-24 | 308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 118,900 |
| 2021-12-23 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 24,700 |
| 2021-12-22 | 308.00 | 340.00 | 304.00 | 308.00 | 308.00 | 1,016,300 |
| 2021-12-21 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 4,000 |
| 2021-12-20 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 11,400 |
| 2021-12-17 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 45,500 |
| 2021-12-16 | 314.00 | 320.00 | 310.00 | 310.00 | 310.00 | 186,900 |
| 2021-12-15 | 304.00 | 316.00 | 304.00 | 314.00 | 314.00 | 5,300 |
| 2021-12-14 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 53,500 |
| 2021-12-13 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 5,300 |
| 2021-12-10 | 318.00 | 318.00 | 308.00 | 316.00 | 316.00 | 2,600 |
| 2021-12-09 | 310.00 | 318.00 | 308.00 | 318.00 | 318.00 | 7,100 |
| 2021-12-08 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 71,900 |
| 2021-12-07 | 312.00 | 320.00 | 308.00 | 308.00 | 308.00 | 25,400 |
| 2021-12-06 | 320.00 | 334.00 | 304.00 | 314.00 | 314.00 | 857,400 |
| 2021-12-03 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 11,600 |
| 2021-12-02 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 6,500 |
| 2021-12-01 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | 8,200 |
| 2021-11-30 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 32,000 |
| 2021-11-29 | 324.00 | 324.00 | 302.00 | 304.00 | 304.00 | 330,400 |
| 2021-11-26 | 320.00 | 336.00 | 308.00 | 324.00 | 324.00 | 420,900 |
| 2021-11-25 | 336.00 | 338.00 | 330.00 | 330.00 | 330.00 | 43,600 |
| 2021-11-24 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | 24,100 |
| 2021-11-23 | 332.00 | 342.00 | 330.00 | 340.00 | 340.00 | 62,200 |
| 2021-11-22 | 332.00 | 346.00 | 332.00 | 340.00 | 340.00 | 32,600 |
| 2021-11-19 | 332.00 | 344.00 | 332.00 | 332.00 | 332.00 | 41,600 |
| 2021-11-18 | 338.00 | 338.00 | 326.00 | 334.00 | 334.00 | 11,300 |
| 2021-11-17 | 336.00 | 338.00 | 328.00 | 328.00 | 328.00 | 51,200 |
| 2021-11-16 | 344.00 | 344.00 | 326.00 | 332.00 | 332.00 | 90,300 |
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.