Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 316.00 | 338.00 | 316.00 | 338.00 | 338.00 | 1,925,700 |
| 2022-05-13 | 314.00 | 324.00 | 312.00 | 314.00 | 314.00 | 1,371,500 |
| 2022-05-12 | 332.00 | 336.00 | 312.00 | 314.00 | 314.00 | 2,333,400 |
| 2022-05-11 | 328.00 | 358.00 | 320.00 | 332.00 | 332.00 | 10,062,900 |
| 2022-05-10 | 338.00 | 340.00 | 320.00 | 328.00 | 328.00 | 4,235,800 |
| 2022-05-09 | 358.00 | 358.00 | 342.00 | 342.00 | 342.00 | 1,349,700 |
| 2022-04-28 | 362.00 | 384.00 | 356.00 | 356.00 | 356.00 | 3,325,600 |
| 2022-04-27 | 366.00 | 370.00 | 356.00 | 360.00 | 360.00 | 2,150,200 |
| 2022-04-26 | 378.00 | 394.00 | 362.00 | 364.00 | 364.00 | 3,098,600 |
| 2022-04-25 | 384.00 | 424.00 | 372.00 | 378.00 | 378.00 | 7,156,300 |
| 2022-04-22 | 404.00 | 408.00 | 384.00 | 384.00 | 384.00 | 2,445,500 |
| 2022-04-21 | 420.00 | 420.00 | 394.00 | 404.00 | 404.00 | 8,413,800 |
| 2022-04-20 | 454.00 | 454.00 | 422.00 | 422.00 | 422.00 | 7,003,300 |
| 2022-04-19 | 478.00 | 488.00 | 446.00 | 452.00 | 452.00 | 8,749,700 |
| 2022-04-18 | 464.00 | 478.00 | 460.00 | 470.00 | 470.00 | 6,594,300 |
| 2022-04-14 | 460.00 | 472.00 | 454.00 | 464.00 | 464.00 | 3,656,100 |
| 2022-04-13 | 460.00 | 478.00 | 452.00 | 458.00 | 458.00 | 7,581,200 |
| 2022-04-12 | 496.00 | 500.00 | 458.00 | 460.00 | 460.00 | 15,070,200 |
| 2022-04-11 | 460.00 | 510.00 | 452.00 | 492.00 | 492.00 | 36,047,000 |
| 2022-04-08 | 450.00 | 464.00 | 442.00 | 450.00 | 450.00 | 6,245,600 |
| 2022-04-07 | 450.00 | 466.00 | 444.00 | 448.00 | 448.00 | 5,142,000 |
| 2022-04-06 | 470.00 | 474.00 | 446.00 | 450.00 | 450.00 | 4,606,100 |
| 2022-04-05 | 468.00 | 482.00 | 458.00 | 470.00 | 470.00 | 7,438,800 |
| 2022-04-04 | 444.00 | 494.00 | 444.00 | 466.00 | 466.00 | 21,509,700 |
| 2022-04-01 | 470.00 | 474.00 | 440.00 | 444.00 | 444.00 | 4,917,700 |
| 2022-03-31 | 470.00 | 480.00 | 458.00 | 468.00 | 468.00 | 7,341,900 |
| 2022-03-30 | 480.00 | 486.00 | 466.00 | 466.00 | 466.00 | 6,976,800 |
| 2022-03-29 | 490.00 | 505.00 | 478.00 | 480.00 | 480.00 | 9,619,600 |
| 2022-03-28 | 490.00 | 505.00 | 476.00 | 484.00 | 484.00 | 10,632,300 |
| 2022-03-25 | 498.00 | 515.00 | 484.00 | 486.00 | 486.00 | 6,996,000 |
| 2022-03-24 | 545.00 | 550.00 | 498.00 | 498.00 | 498.00 | 15,368,000 |
| 2022-03-23 | 494.00 | 540.00 | 494.00 | 535.00 | 535.00 | 30,368,100 |
| 2022-03-22 | 510.00 | 555.00 | 490.00 | 494.00 | 494.00 | 41,718,700 |
| 2022-03-21 | 462.00 | 550.00 | 442.00 | 505.00 | 505.00 | 96,327,800 |
| 2022-03-18 | 386.00 | 480.00 | 384.00 | 460.00 | 460.00 | 82,620,400 |
| 2022-03-17 | 408.00 | 420.00 | 382.00 | 384.00 | 384.00 | 5,007,000 |
| 2022-03-16 | 418.00 | 434.00 | 400.00 | 408.00 | 408.00 | 4,020,000 |
| 2022-03-15 | 454.00 | 458.00 | 418.00 | 418.00 | 418.00 | 8,593,200 |
| 2022-03-14 | 432.00 | 466.00 | 432.00 | 448.00 | 448.00 | 14,626,900 |
| 2022-03-11 | 432.00 | 468.00 | 422.00 | 434.00 | 434.00 | 13,778,400 |
| 2022-03-10 | 418.00 | 476.00 | 412.00 | 428.00 | 428.00 | 18,687,300 |
| 2022-03-09 | 414.00 | 530.00 | 412.00 | 414.00 | 414.00 | 41,528,800 |
| 2022-03-08 | 500.00 | 535.00 | 442.00 | 442.00 | 442.00 | 22,152,400 |
| 2022-03-07 | 354.00 | 474.00 | 354.00 | 474.00 | 474.00 | 65,177,200 |
| 2022-03-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 478,300 |
| 2022-03-02 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 250,700 |
| 2022-03-01 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1,470,700 |
| 2022-02-25 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 960,200 |
| 2022-02-24 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2,854,300 |
| 2022-02-23 | 590.00 | 605.00 | 540.00 | 540.00 | 540.00 | 16,543,400 |
| 2022-02-22 | 500.00 | 585.00 | 490.00 | 580.00 | 580.00 | 128,867,300 |
| 2022-02-21 | 416.00 | 470.00 | 394.00 | 470.00 | 470.00 | 39,668,400 |
| 2022-02-18 | 302.00 | 376.00 | 302.00 | 376.00 | 376.00 | 67,425,000 |
| 2022-02-17 | 302.00 | 302.00 | 292.00 | 302.00 | 302.00 | 6,648,600 |
| 2022-02-16 | 294.00 | 318.00 | 290.00 | 294.00 | 294.00 | 17,819,100 |
| 2022-02-15 | 286.00 | 308.00 | 284.00 | 290.00 | 290.00 | 11,720,000 |
| 2022-02-14 | 306.00 | 306.00 | 284.00 | 290.00 | 290.00 | 5,225,700 |
| 2022-02-11 | 304.00 | 310.00 | 302.00 | 302.00 | 302.00 | 5,451,500 |
| 2022-02-10 | 286.00 | 320.00 | 286.00 | 300.00 | 300.00 | 15,111,300 |
| 2022-02-09 | 312.00 | 314.00 | 300.00 | 300.00 | 300.00 | 7,156,600 |
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.