Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 8,900 |
| 2023-05-03 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 55,700 |
| 2023-05-02 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 84,100 |
| 2023-04-28 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 102,800 |
| 2023-04-27 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 44,200 |
| 2023-04-26 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 75,700 |
| 2023-04-18 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 13,300 |
| 2023-04-17 | 135.00 | 139.00 | 133.00 | 137.00 | 137.00 | 117,400 |
| 2023-04-14 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 34,800 |
| 2023-04-13 | 141.00 | 149.00 | 137.00 | 141.00 | 141.00 | 150,600 |
| 2023-04-12 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | 92,200 |
| 2023-04-11 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 65,000 |
| 2023-04-10 | 137.00 | 149.00 | 136.00 | 142.00 | 142.00 | 249,100 |
| 2023-04-06 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 104,000 |
| 2023-04-05 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 59,300 |
| 2023-04-04 | 149.00 | 149.00 | 135.00 | 138.00 | 138.00 | 180,000 |
| 2023-04-03 | 144.00 | 150.00 | 139.00 | 142.00 | 142.00 | 309,900 |
| 2023-03-31 | 145.00 | 150.00 | 141.00 | 144.00 | 144.00 | 6,353,700 |
| 2023-03-30 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | 373,400 |
| 2023-03-29 | 145.00 | 150.00 | 138.00 | 140.00 | 140.00 | 9,069,800 |
| 2023-03-28 | 136.00 | 142.00 | 134.00 | 137.00 | 137.00 | 91,600 |
| 2023-03-27 | 145.00 | 145.00 | 131.00 | 138.00 | 138.00 | 9,590,500 |
| 2023-03-24 | 137.00 | 138.00 | 130.00 | 136.00 | 136.00 | 435,700 |
| 2023-03-21 | 137.00 | 143.00 | 133.00 | 136.00 | 136.00 | 9,487,200 |
| 2023-03-20 | 146.00 | 160.00 | 134.00 | 137.00 | 137.00 | 854,100 |
| 2023-03-17 | 146.00 | 159.00 | 142.00 | 143.00 | 143.00 | 394,700 |
| 2023-03-16 | 152.00 | 152.00 | 143.00 | 143.00 | 143.00 | 8,982,700 |
| 2023-03-15 | 155.00 | 160.00 | 149.00 | 153.00 | 153.00 | 645,100 |
| 2023-03-14 | 154.00 | 164.00 | 153.00 | 155.00 | 155.00 | 7,778,900 |
| 2023-03-13 | 164.00 | 164.00 | 153.00 | 160.00 | 160.00 | 227,500 |
| 2023-03-10 | 169.00 | 190.00 | 162.00 | 164.00 | 164.00 | 8,113,300 |
| 2023-03-09 | 176.00 | 176.00 | 168.00 | 169.00 | 169.00 | 7,370,300 |
| 2023-03-08 | 187.00 | 187.00 | 175.00 | 176.00 | 176.00 | 448,300 |
| 2023-03-07 | 192.00 | 194.00 | 186.00 | 187.00 | 187.00 | 3,608,900 |
| 2023-03-06 | 196.00 | 198.00 | 192.00 | 192.00 | 192.00 | 349,800 |
| 2023-03-03 | 196.00 | 202.00 | 195.00 | 196.00 | 196.00 | 122,500 |
| 2023-03-02 | 197.00 | 206.00 | 194.00 | 199.00 | 199.00 | 3,381,800 |
| 2023-03-01 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 148,100 |
| 2023-02-28 | 196.00 | 208.00 | 194.00 | 197.00 | 197.00 | 3,837,800 |
| 2023-02-27 | 197.00 | 199.00 | 195.00 | 196.00 | 196.00 | 158,200 |
| 2023-02-24 | 200.00 | 202.00 | 195.00 | 197.00 | 197.00 | 3,095,200 |
| 2023-02-23 | 196.00 | 212.00 | 195.00 | 197.00 | 197.00 | 3,407,400 |
| 2023-02-22 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 84,300 |
| 2023-02-21 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 5,932,200 |
| 2023-02-20 | 198.00 | 224.00 | 197.00 | 199.00 | 199.00 | 682,200 |
| 2023-02-17 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 285,900 |
| 2023-02-16 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 827,200 |
| 2023-02-15 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | 454,800 |
| 2023-02-14 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 226,200 |
| 2023-02-13 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 220,600 |
| 2023-02-10 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 79,300 |
| 2023-02-09 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 140,100 |
| 2023-02-08 | 204.00 | 218.00 | 202.00 | 210.00 | 210.00 | 808,800 |
| 2023-02-07 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 31,300 |
| 2023-02-06 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 141,200 |
| 2023-02-03 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 253,000 |
| 2023-02-02 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 116,700 |
| 2023-02-01 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 275,600 |
| 2023-01-31 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 109,300 |
| 2023-01-30 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 196,000 |
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.