Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 130.00 | 138.00 | 128.00 | 131.00 | 131.00 | 3,640,900 |
| 2023-10-31 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,830,900 |
| 2023-10-30 | 141.00 | 151.00 | 132.00 | 134.00 | 134.00 | 5,153,600 |
| 2023-10-27 | 142.00 | 145.00 | 137.00 | 141.00 | 141.00 | 3,794,300 |
| 2023-10-26 | 139.00 | 149.00 | 139.00 | 142.00 | 142.00 | 4,103,200 |
| 2023-10-25 | 145.00 | 168.00 | 145.00 | 148.00 | 148.00 | 21,278,700 |
| 2023-10-24 | 164.00 | 165.00 | 147.00 | 153.00 | 153.00 | 14,561,000 |
| 2023-10-23 | 138.00 | 173.00 | 136.00 | 163.00 | 163.00 | 42,916,500 |
| 2023-10-20 | 151.00 | 151.00 | 136.00 | 138.00 | 138.00 | 3,329,400 |
| 2023-10-19 | 158.00 | 158.00 | 142.00 | 142.00 | 142.00 | 3,401,500 |
| 2023-10-18 | 150.00 | 155.00 | 148.00 | 150.00 | 150.00 | 3,793,100 |
| 2023-10-17 | 153.00 | 160.00 | 153.00 | 155.00 | 155.00 | 2,403,200 |
| 2023-10-16 | 168.00 | 170.00 | 151.00 | 157.00 | 157.00 | 11,654,800 |
| 2023-10-13 | 188.00 | 191.00 | 167.00 | 168.00 | 168.00 | 25,367,300 |
| 2023-10-12 | 158.00 | 196.00 | 156.00 | 188.00 | 188.00 | 70,049,800 |
| 2023-10-11 | 153.00 | 164.00 | 148.00 | 160.00 | 160.00 | 7,214,600 |
| 2023-10-10 | 167.00 | 167.00 | 145.00 | 153.00 | 153.00 | 9,922,700 |
| 2023-10-09 | 163.00 | 163.00 | 140.00 | 148.00 | 148.00 | 2,467,800 |
| 2023-10-06 | 102.00 | 148.00 | 102.00 | 144.00 | 144.00 | 3,199,900 |
| 2023-10-05 | 170.00 | 170.00 | 140.00 | 143.00 | 143.00 | 2,485,300 |
| 2023-10-04 | 165.00 | 165.00 | 148.00 | 151.00 | 151.00 | 3,161,500 |
| 2023-10-03 | 163.00 | 165.00 | 152.00 | 155.00 | 155.00 | 5,939,200 |
| 2023-10-02 | 171.00 | 176.00 | 160.00 | 162.00 | 162.00 | 6,019,900 |
| 2023-09-29 | 145.00 | 172.00 | 145.00 | 166.00 | 166.00 | 3,950,700 |
| 2023-09-27 | 173.00 | 176.00 | 166.00 | 170.00 | 170.00 | 4,242,600 |
| 2023-09-26 | 185.00 | 187.00 | 167.00 | 173.00 | 173.00 | 13,255,800 |
| 2023-09-25 | 189.00 | 196.00 | 183.00 | 185.00 | 185.00 | 8,690,300 |
| 2023-09-22 | 195.00 | 199.00 | 189.00 | 190.00 | 190.00 | 8,344,100 |
| 2023-09-21 | 212.00 | 216.00 | 193.00 | 197.00 | 197.00 | 18,772,700 |
| 2023-09-20 | 220.00 | 224.00 | 198.00 | 212.00 | 212.00 | 20,910,400 |
| 2023-09-19 | 242.00 | 248.00 | 210.00 | 218.00 | 218.00 | 5,485,700 |
| 2023-09-18 | 272.00 | 276.00 | 234.00 | 238.00 | 238.00 | 8,918,800 |
| 2023-09-15 | 284.00 | 298.00 | 268.00 | 270.00 | 270.00 | 8,227,500 |
| 2023-09-14 | 300.00 | 316.00 | 278.00 | 284.00 | 284.00 | 15,236,100 |
| 2023-09-13 | 268.00 | 320.00 | 258.00 | 292.00 | 292.00 | 38,738,300 |
| 2023-09-12 | 282.00 | 288.00 | 226.00 | 268.00 | 268.00 | 9,133,300 |
| 2023-09-11 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-09-08 | 246.00 | 290.00 | 246.00 | 284.00 | 284.00 | 36,877,300 |
| 2023-09-07 | 202.00 | 244.00 | 199.00 | 244.00 | 244.00 | 8,782,400 |
| 2023-09-06 | 206.00 | 206.00 | 197.00 | 202.00 | 202.00 | 729,200 |
| 2023-09-05 | 218.00 | 226.00 | 200.00 | 204.00 | 204.00 | 1,589,100 |
| 2023-09-04 | 226.00 | 232.00 | 216.00 | 218.00 | 218.00 | 1,554,500 |
| 2023-09-01 | 224.00 | 236.00 | 220.00 | 226.00 | 226.00 | 763,900 |
| 2023-08-31 | 240.00 | 244.00 | 216.00 | 222.00 | 222.00 | 2,194,700 |
| 2023-08-30 | 248.00 | 256.00 | 238.00 | 238.00 | 238.00 | 3,000,200 |
| 2023-08-29 | 248.00 | 276.00 | 234.00 | 248.00 | 248.00 | 11,468,800 |
| 2023-08-28 | 230.00 | 248.00 | 220.00 | 242.00 | 242.00 | 6,101,400 |
| 2023-08-25 | 230.00 | 240.00 | 220.00 | 220.00 | 220.00 | 1,986,700 |
| 2023-08-24 | 242.00 | 244.00 | 226.00 | 228.00 | 228.00 | 1,948,800 |
| 2023-08-23 | 248.00 | 252.00 | 232.00 | 240.00 | 240.00 | 4,607,500 |
| 2023-08-22 | 230.00 | 260.00 | 228.00 | 246.00 | 246.00 | 12,902,200 |
| 2023-08-21 | 240.00 | 284.00 | 220.00 | 230.00 | 230.00 | 19,918,200 |
| 2023-08-18 | 270.00 | 310.00 | 226.00 | 242.00 | 242.00 | 43,198,000 |
| 2023-08-16 | 204.00 | 256.00 | 200.00 | 256.00 | 256.00 | 21,090,900 |
| 2023-08-15 | 141.00 | 190.00 | 139.00 | 190.00 | 190.00 | 8,748,000 |
| 2023-08-14 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 45,300 |
| 2023-08-11 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 2,606,600 |
| 2023-08-10 | 142.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2,185,600 |
| 2023-08-09 | 144.00 | 148.00 | 140.00 | 142.00 | 142.00 | 2,253,600 |
| 2023-08-08 | 149.00 | 149.00 | 138.00 | 144.00 | 144.00 | 2,301,400 |
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.