Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 149.00 | 149.00 | 138.00 | 144.00 | 144.00 | 2,301,400 |
| 2023-08-07 | 136.00 | 146.00 | 136.00 | 140.00 | 140.00 | 1,665,800 |
| 2023-08-04 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1,116,500 |
| 2023-08-03 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 807,400 |
| 2023-08-02 | 142.00 | 143.00 | 137.00 | 140.00 | 140.00 | 30,700 |
| 2023-08-01 | 142.00 | 148.00 | 137.00 | 138.00 | 138.00 | 56,000 |
| 2023-07-31 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 39,800 |
| 2023-07-28 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 42,900 |
| 2023-07-27 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 103,600 |
| 2023-07-26 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 35,200 |
| 2023-07-25 | 141.00 | 141.00 | 133.00 | 140.00 | 140.00 | 350,800 |
| 2023-07-24 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 584,100 |
| 2023-07-21 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 185,700 |
| 2023-07-20 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 195,500 |
| 2023-07-18 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 402,100 |
| 2023-07-17 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 74,100 |
| 2023-07-14 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 132,500 |
| 2023-07-13 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 342,400 |
| 2023-07-12 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 226,100 |
| 2023-07-11 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 200,200 |
| 2023-07-10 | 139.00 | 145.00 | 139.00 | 141.00 | 141.00 | 95,400 |
| 2023-07-07 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 117,400 |
| 2023-07-06 | 136.00 | 146.00 | 135.00 | 141.00 | 141.00 | 764,400 |
| 2023-07-05 | 149.00 | 149.00 | 134.00 | 136.00 | 136.00 | 79,100 |
| 2023-07-04 | 138.00 | 145.00 | 134.00 | 138.00 | 138.00 | 235,900 |
| 2023-07-03 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 80,900 |
| 2023-06-27 | 135.00 | 141.00 | 131.00 | 135.00 | 135.00 | 262,800 |
| 2023-06-26 | 151.00 | 151.00 | 129.00 | 137.00 | 137.00 | 1,599,100 |
| 2023-06-23 | 150.00 | 159.00 | 149.00 | 151.00 | 151.00 | 226,500 |
| 2023-06-22 | 146.00 | 159.00 | 139.00 | 156.00 | 156.00 | 1,299,500 |
| 2023-06-21 | 143.00 | 148.00 | 139.00 | 141.00 | 141.00 | 251,600 |
| 2023-06-20 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | 228,400 |
| 2023-06-19 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 91,300 |
| 2023-06-16 | 140.00 | 147.00 | 140.00 | 142.00 | 142.00 | 50,700 |
| 2023-06-15 | 137.00 | 149.00 | 136.00 | 143.00 | 143.00 | 5,732,100 |
| 2023-06-14 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 137,500 |
| 2023-06-13 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 44,800 |
| 2023-06-12 | 137.00 | 144.00 | 136.00 | 140.00 | 140.00 | 487,600 |
| 2023-06-09 | 137.00 | 140.00 | 133.00 | 135.00 | 135.00 | 130,400 |
| 2023-06-08 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 368,300 |
| 2023-06-07 | 140.00 | 140.00 | 133.00 | 138.00 | 138.00 | 125,400 |
| 2023-06-06 | 140.00 | 140.00 | 132.00 | 137.00 | 137.00 | 390,200 |
| 2023-06-05 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | 122,700 |
| 2023-05-31 | 139.00 | 139.00 | 131.00 | 132.00 | 132.00 | 506,700 |
| 2023-05-30 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 63,900 |
| 2023-05-29 | 148.00 | 149.00 | 139.00 | 139.00 | 139.00 | 342,800 |
| 2023-05-26 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 83,600 |
| 2023-05-25 | 147.00 | 147.00 | 138.00 | 141.00 | 141.00 | 6,970,800 |
| 2023-05-24 | 143.00 | 148.00 | 134.00 | 147.00 | 147.00 | 996,800 |
| 2023-05-23 | 148.00 | 149.00 | 141.00 | 143.00 | 143.00 | 583,000 |
| 2023-05-22 | 148.00 | 149.00 | 143.00 | 147.00 | 147.00 | 139,300 |
| 2023-05-19 | 150.00 | 150.00 | 142.00 | 149.00 | 149.00 | 544,600 |
| 2023-05-17 | 151.00 | 151.00 | 142.00 | 142.00 | 142.00 | 6,167,700 |
| 2023-05-16 | 147.00 | 162.00 | 139.00 | 151.00 | 151.00 | 1,578,800 |
| 2023-05-15 | 147.00 | 147.00 | 142.00 | 147.00 | 147.00 | 204,900 |
| 2023-05-12 | 146.00 | 147.00 | 141.00 | 142.00 | 142.00 | 6,660,200 |
| 2023-05-11 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 103,600 |
| 2023-05-10 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 121,500 |
| 2023-05-09 | 148.00 | 148.00 | 140.00 | 146.00 | 146.00 | 185,200 |
| 2023-05-08 | 147.00 | 148.00 | 141.00 | 148.00 | 148.00 | 431,100 |
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.