Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 63.000 | 63.000 | 60.000 | 61.000 | 61.000 | 6,618,000 |
| 2024-05-08 | 61.000 | 66.000 | 61.000 | 62.000 | 62.000 | 11,594,700 |
| 2024-05-07 | 68.000 | 69.000 | 63.000 | 66.000 | 66.000 | 14,090,500 |
| 2024-05-06 | 65.000 | 74.000 | 64.000 | 68.000 | 68.000 | 39,768,400 |
| 2024-05-03 | 73.000 | 73.000 | 65.000 | 65.000 | 65.000 | 29,091,600 |
| 2024-05-02 | 60.000 | 77.000 | 60.000 | 71.000 | 71.000 | 122,863,500 |
| 2024-04-30 | 62.000 | 64.000 | 60.000 | 60.000 | 60.000 | 7,089,100 |
| 2024-04-29 | 55.000 | 63.000 | 55.000 | 61.000 | 61.000 | 5,296,400 |
| 2024-04-26 | 62.000 | 67.000 | 61.000 | 61.000 | 61.000 | 10,318,800 |
| 2024-04-25 | 57.000 | 64.000 | 57.000 | 62.000 | 62.000 | 4,260,400 |
| 2024-04-24 | 62.000 | 66.000 | 62.000 | 63.000 | 63.000 | 3,153,700 |
| 2024-04-23 | 56.000 | 66.000 | 56.000 | 65.000 | 65.000 | 4,723,900 |
| 2024-04-22 | 59.000 | 65.000 | 59.000 | 64.000 | 64.000 | 7,402,800 |
| 2024-04-19 | 64.000 | 72.000 | 63.000 | 65.000 | 65.000 | 28,998,400 |
| 2024-04-18 | 57.000 | 69.000 | 57.000 | 65.000 | 65.000 | 7,169,500 |
| 2024-04-17 | 66.000 | 69.000 | 65.000 | 65.000 | 65.000 | 5,225,200 |
| 2024-04-16 | 65.000 | 72.000 | 65.000 | 67.000 | 67.000 | 7,713,500 |
| 2024-04-05 | 70.000 | 74.000 | 70.000 | 71.000 | 71.000 | 3,507,600 |
| 2024-04-04 | 70.000 | 71.000 | 69.000 | 71.000 | 71.000 | 3,576,900 |
| 2024-04-03 | 72.000 | 73.000 | 70.000 | 70.000 | 70.000 | 4,219,800 |
| 2024-04-02 | 63.000 | 76.000 | 63.000 | 72.000 | 72.000 | 13,729,200 |
| 2024-04-01 | 65.000 | 73.000 | 65.000 | 69.000 | 69.000 | 11,005,400 |
| 2024-03-28 | 66.000 | 75.000 | 66.000 | 72.000 | 72.000 | 8,479,800 |
| 2024-03-27 | 68.000 | 77.000 | 68.000 | 73.000 | 73.000 | 10,892,400 |
| 2024-03-26 | 79.000 | 79.000 | 65.000 | 75.000 | 75.000 | 32,615,100 |
| 2024-03-25 | 77.000 | 77.000 | 70.000 | 72.000 | 72.000 | 12,321,100 |
| 2024-03-22 | 71.000 | 79.000 | 71.000 | 75.000 | 75.000 | 8,224,000 |
| 2024-03-21 | 74.000 | 82.000 | 73.000 | 78.000 | 78.000 | 69,606,300 |
| 2024-03-20 | 62.000 | 75.000 | 62.000 | 73.000 | 73.000 | 11,267,500 |
| 2024-03-19 | 76.000 | 81.000 | 73.000 | 75.000 | 75.000 | 29,422,900 |
| 2024-03-18 | 79.000 | 79.000 | 75.000 | 76.000 | 76.000 | 20,142,300 |
| 2024-03-15 | 80.000 | 83.000 | 77.000 | 78.000 | 78.000 | 25,367,700 |
| 2024-03-14 | 74.000 | 89.000 | 74.000 | 80.000 | 80.000 | 39,774,600 |
| 2024-03-13 | 81.000 | 95.000 | 81.000 | 82.000 | 82.000 | 83,486,100 |
| 2024-03-08 | 74.000 | 95.000 | 73.000 | 89.000 | 89.000 | 192,551,400 |
| 2024-03-07 | 71.000 | 77.000 | 71.000 | 73.000 | 73.000 | 4,774,900 |
| 2024-03-06 | 68.000 | 77.000 | 68.000 | 74.000 | 74.000 | 7,108,700 |
| 2024-03-05 | 69.000 | 81.000 | 69.000 | 76.000 | 76.000 | 17,842,100 |
| 2024-03-04 | 83.000 | 84.000 | 77.000 | 77.000 | 77.000 | 14,990,000 |
| 2024-03-01 | 76.000 | 87.000 | 76.000 | 83.000 | 83.000 | 8,403,800 |
| 2024-02-29 | 79.000 | 92.000 | 79.000 | 84.000 | 84.000 | 17,019,800 |
| 2024-02-28 | 89.000 | 94.000 | 89.000 | 89.000 | 89.000 | 18,393,100 |
| 2024-02-27 | 88.000 | 96.000 | 88.000 | 92.000 | 92.000 | 13,746,000 |
| 2024-02-26 | 95.000 | 101.00 | 95.000 | 95.000 | 95.000 | 15,282,600 |
| 2024-02-23 | 91.000 | 100.00 | 91.000 | 96.000 | 96.000 | 12,009,300 |
| 2024-02-22 | 85.000 | 107.00 | 85.000 | 98.000 | 98.000 | 25,653,000 |
| 2024-02-21 | 104.00 | 106.00 | 98.000 | 100.00 | 100.00 | 18,796,700 |
| 2024-02-20 | 125.00 | 125.00 | 104.00 | 104.00 | 104.00 | 36,533,100 |
| 2024-02-19 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 12,331,800 |
| 2024-02-16 | 111.00 | 128.00 | 111.00 | 121.00 | 121.00 | 8,064,500 |
| 2024-02-15 | 117.00 | 133.00 | 112.00 | 120.00 | 120.00 | 22,260,500 |
| 2024-02-13 | 140.00 | 147.00 | 125.00 | 126.00 | 126.00 | 19,124,300 |
| 2024-02-12 | 150.00 | 158.00 | 136.00 | 137.00 | 137.00 | 17,875,000 |
| 2024-02-07 | 154.00 | 165.00 | 146.00 | 150.00 | 150.00 | 17,606,300 |
| 2024-02-06 | 162.00 | 174.00 | 160.00 | 163.00 | 163.00 | 22,310,800 |
| 2024-02-05 | 161.00 | 183.00 | 161.00 | 167.00 | 167.00 | 63,584,200 |
| 2024-02-02 | 172.00 | 188.00 | 170.00 | 170.00 | 170.00 | 58,378,900 |
| 2024-02-01 | 167.00 | 188.00 | 155.00 | 181.00 | 181.00 | 131,013,400 |
| 2024-01-31 | 193.00 | 210.00 | 167.00 | 167.00 | 167.00 | 158,174,000 |
| 2024-01-30 | 156.00 | 192.00 | 146.00 | 192.00 | 192.00 | 303,692,100 |
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.