Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 250,800 |
| 2023-01-26 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 129,700 |
| 2023-01-25 | 206.00 | 210.00 | 196.00 | 208.00 | 208.00 | 342,400 |
| 2023-01-24 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 102,000 |
| 2023-01-20 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 88,300 |
| 2023-01-19 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 50,700 |
| 2023-01-18 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 12,300 |
| 2023-01-17 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 60,000 |
| 2023-01-16 | 198.00 | 214.00 | 198.00 | 202.00 | 202.00 | 285,000 |
| 2023-01-13 | 202.00 | 202.00 | 194.00 | 199.00 | 199.00 | 65,400 |
| 2023-01-12 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 58,200 |
| 2023-01-11 | 210.00 | 216.00 | 199.00 | 202.00 | 202.00 | 178,100 |
| 2023-01-10 | 208.00 | 218.00 | 200.00 | 200.00 | 200.00 | 377,100 |
| 2023-01-09 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 155,400 |
| 2023-01-06 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 185,000 |
| 2023-01-05 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 81,700 |
| 2023-01-04 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | 130,200 |
| 2023-01-03 | 220.00 | 228.00 | 218.00 | 220.00 | 220.00 | 77,200 |
| 2023-01-02 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 82,300 |
| 2022-12-30 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 18,300 |
| 2022-12-29 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 247,500 |
| 2022-12-28 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | 40,300 |
| 2022-12-27 | 224.00 | 232.00 | 216.00 | 222.00 | 222.00 | 370,300 |
| 2022-12-26 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 267,200 |
| 2022-12-23 | 220.00 | 228.00 | 216.00 | 218.00 | 218.00 | 154,300 |
| 2022-12-22 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 25,700 |
| 2022-12-21 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 174,800 |
| 2022-12-20 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 50,200 |
| 2022-12-19 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | 86,400 |
| 2022-12-16 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | 51,100 |
| 2022-12-15 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 125,700 |
| 2022-12-14 | 228.00 | 232.00 | 222.00 | 228.00 | 228.00 | 73,800 |
| 2022-12-13 | 222.00 | 238.00 | 218.00 | 226.00 | 226.00 | 296,500 |
| 2022-12-12 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 96,500 |
| 2022-12-09 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 15,500 |
| 2022-12-08 | 238.00 | 240.00 | 224.00 | 230.00 | 230.00 | 85,200 |
| 2022-12-07 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 165,100 |
| 2022-12-06 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 208,400 |
| 2022-12-05 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 124,800 |
| 2022-12-02 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 201,700 |
| 2022-12-01 | 244.00 | 252.00 | 240.00 | 244.00 | 244.00 | 349,200 |
| 2022-11-30 | 246.00 | 250.00 | 238.00 | 242.00 | 242.00 | 947,000 |
| 2022-11-29 | 246.00 | 250.00 | 238.00 | 242.00 | 242.00 | 951,400 |
| 2022-11-28 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 480,700 |
| 2022-11-25 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 323,500 |
| 2022-11-24 | 260.00 | 260.00 | 248.00 | 258.00 | 258.00 | 797,800 |
| 2022-11-23 | 248.00 | 262.00 | 240.00 | 252.00 | 252.00 | 1,262,700 |
| 2022-11-22 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 391,400 |
| 2022-11-21 | 242.00 | 266.00 | 242.00 | 248.00 | 248.00 | 957,300 |
| 2022-11-18 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 187,000 |
| 2022-11-17 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 414,500 |
| 2022-11-16 | 252.00 | 256.00 | 236.00 | 242.00 | 242.00 | 1,875,400 |
| 2022-11-15 | 230.00 | 278.00 | 230.00 | 252.00 | 252.00 | 6,653,400 |
| 2022-11-14 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 171,700 |
| 2022-11-11 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 184,800 |
| 2022-11-10 | 232.00 | 238.00 | 224.00 | 230.00 | 230.00 | 255,300 |
| 2022-11-09 | 226.00 | 240.00 | 222.00 | 232.00 | 232.00 | 1,018,700 |
| 2022-11-08 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 259,500 |
| 2022-11-07 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 73,300 |
| 2022-11-04 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 91,100 |
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.