Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 154.00 | 167.00 | 145.00 | 146.00 | 146.00 | 15,743,000 |
| 2024-01-26 | 185.00 | 185.00 | 151.00 | 163.00 | 163.00 | 26,749,300 |
| 2024-01-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-01-24 | 171.00 | 199.00 | 171.00 | 185.00 | 185.00 | 83,419,600 |
| 2024-01-23 | 166.00 | 202.00 | 165.00 | 170.00 | 170.00 | 243,370,800 |
| 2024-01-22 | 144.00 | 188.00 | 144.00 | 165.00 | 165.00 | 268,078,200 |
| 2024-01-19 | 140.00 | 154.00 | 138.00 | 144.00 | 144.00 | 10,860,400 |
| 2024-01-18 | 166.00 | 168.00 | 143.00 | 149.00 | 149.00 | 38,508,500 |
| 2024-01-17 | 155.00 | 182.00 | 141.00 | 165.00 | 165.00 | 363,620,100 |
| 2024-01-16 | 106.00 | 135.00 | 100.00 | 135.00 | 135.00 | 74,483,100 |
| 2024-01-15 | 105.00 | 105.00 | 99.000 | 100.00 | 100.00 | 1,027,400 |
| 2024-01-12 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 436,400 |
| 2024-01-11 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 656,600 |
| 2024-01-10 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 2,550,600 |
| 2024-01-09 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 1,004,800 |
| 2024-01-08 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 872,300 |
| 2024-01-05 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | 801,600 |
| 2024-01-04 | 121.00 | 121.00 | 101.00 | 103.00 | 103.00 | 644,300 |
| 2024-01-03 | 98.000 | 114.00 | 98.000 | 101.00 | 101.00 | 6,191,600 |
| 2024-01-02 | 94.000 | 101.00 | 94.000 | 98.000 | 98.000 | 1,819,400 |
| 2023-12-29 | 99.000 | 103.00 | 99.000 | 99.000 | 99.000 | 1,820,100 |
| 2023-12-28 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 1,131,700 |
| 2023-12-27 | 126.00 | 126.00 | 99.000 | 100.00 | 100.00 | 6,385,400 |
| 2023-12-22 | 106.00 | 115.00 | 101.00 | 106.00 | 106.00 | 3,856,400 |
| 2023-12-21 | 112.00 | 112.00 | 102.00 | 103.00 | 103.00 | 4,258,100 |
| 2023-12-20 | 111.00 | 111.00 | 101.00 | 103.00 | 103.00 | 4,200,500 |
| 2023-12-19 | 113.00 | 113.00 | 101.00 | 101.00 | 101.00 | 3,578,500 |
| 2023-12-18 | 125.00 | 125.00 | 102.00 | 103.00 | 103.00 | 3,338,600 |
| 2023-12-15 | 121.00 | 121.00 | 105.00 | 105.00 | 105.00 | 3,862,700 |
| 2023-12-14 | 104.00 | 124.00 | 102.00 | 112.00 | 112.00 | 4,681,600 |
| 2023-12-13 | 117.00 | 117.00 | 102.00 | 102.00 | 102.00 | 3,104,200 |
| 2023-12-12 | 118.00 | 118.00 | 102.00 | 109.00 | 109.00 | 1,353,600 |
| 2023-12-11 | 125.00 | 125.00 | 111.00 | 111.00 | 111.00 | 3,954,200 |
| 2023-12-08 | 130.00 | 130.00 | 117.00 | 118.00 | 118.00 | 2,442,300 |
| 2023-12-07 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | 441,100 |
| 2023-12-06 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,445,000 |
| 2023-12-05 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 835,300 |
| 2023-12-04 | 131.00 | 133.00 | 128.00 | 129.00 | 129.00 | 861,700 |
| 2023-12-01 | 136.00 | 136.00 | 128.00 | 129.00 | 129.00 | 803,800 |
| 2023-11-30 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 738,800 |
| 2023-11-29 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,020,900 |
| 2023-11-28 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 490,500 |
| 2023-11-27 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,328,900 |
| 2023-11-24 | 120.00 | 132.00 | 120.00 | 128.00 | 128.00 | 1,029,000 |
| 2023-11-23 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 1,817,500 |
| 2023-11-22 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 831,000 |
| 2023-11-21 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,095,500 |
| 2023-11-20 | 135.00 | 145.00 | 131.00 | 132.00 | 132.00 | 4,248,600 |
| 2023-11-17 | 125.00 | 135.00 | 125.00 | 133.00 | 133.00 | 952,000 |
| 2023-11-16 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2,033,100 |
| 2023-11-15 | 139.00 | 144.00 | 130.00 | 135.00 | 135.00 | 8,334,900 |
| 2023-11-14 | 132.00 | 138.00 | 130.00 | 133.00 | 133.00 | 1,312,700 |
| 2023-11-13 | 141.00 | 141.00 | 131.00 | 132.00 | 132.00 | 437,200 |
| 2023-11-10 | 142.00 | 142.00 | 131.00 | 132.00 | 132.00 | 1,919,100 |
| 2023-11-09 | 128.00 | 141.00 | 125.00 | 135.00 | 135.00 | 3,280,800 |
| 2023-11-08 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 1,209,900 |
| 2023-11-07 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,397,900 |
| 2023-11-06 | 138.00 | 138.00 | 127.00 | 128.00 | 128.00 | 1,402,400 |
| 2023-11-03 | 139.00 | 139.00 | 131.00 | 132.00 | 132.00 | 1,113,700 |
| 2023-11-02 | 128.00 | 135.00 | 128.00 | 131.00 | 131.00 | 1,016,100 |
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.