Mnc Sky Vision Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 86.000 | 100.00 | 86.000 | 93.000 | 93.000 | 10,854,200 |
| 2024-11-01 | 88.000 | 101.00 | 88.000 | 95.000 | 95.000 | 8,716,200 |
| 2024-10-31 | 93.000 | 103.00 | 93.000 | 97.000 | 97.000 | 35,177,800 |
| 2024-10-30 | 85.000 | 103.00 | 85.000 | 93.000 | 93.000 | 29,973,700 |
| 2024-10-29 | 90.000 | 98.000 | 90.000 | 94.000 | 94.000 | 10,248,100 |
| 2024-10-28 | 90.000 | 99.000 | 90.000 | 96.000 | 96.000 | 9,583,700 |
| 2024-10-25 | 102.00 | 104.00 | 97.000 | 98.000 | 98.000 | 10,195,900 |
| 2024-10-24 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 8,484,600 |
| 2024-10-23 | 106.00 | 111.00 | 102.00 | 103.00 | 103.00 | 40,422,300 |
| 2024-10-22 | 93.000 | 114.00 | 93.000 | 106.00 | 106.00 | 157,197,900 |
| 2024-10-21 | 91.000 | 96.000 | 91.000 | 93.000 | 93.000 | 8,029,400 |
| 2024-10-18 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 4,045,700 |
| 2024-10-17 | 82.000 | 96.000 | 82.000 | 92.000 | 92.000 | 5,984,700 |
| 2024-10-16 | 83.000 | 94.000 | 83.000 | 90.000 | 90.000 | 3,548,900 |
| 2024-10-15 | 85.000 | 95.000 | 85.000 | 92.000 | 92.000 | 4,662,100 |
| 2024-10-14 | 84.000 | 98.000 | 84.000 | 94.000 | 94.000 | 13,398,200 |
| 2024-10-11 | 98.000 | 101.00 | 93.000 | 93.000 | 93.000 | 22,833,400 |
| 2024-10-10 | 76.000 | 104.00 | 76.000 | 98.000 | 98.000 | 102,126,200 |
| 2024-10-09 | 77.000 | 90.000 | 77.000 | 84.000 | 84.000 | 8,185,200 |
| 2024-10-08 | 80.000 | 92.000 | 80.000 | 85.000 | 85.000 | 19,213,200 |
| 2024-10-07 | 84.000 | 94.000 | 84.000 | 88.000 | 88.000 | 8,817,000 |
| 2024-10-04 | 95.000 | 97.000 | 91.000 | 93.000 | 93.000 | 10,035,000 |
| 2024-10-03 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 2,535,400 |
| 2024-10-02 | 90.000 | 100.00 | 90.000 | 95.000 | 95.000 | 6,482,500 |
| 2024-10-01 | 97.000 | 101.00 | 95.000 | 99.000 | 99.000 | 10,210,500 |
| 2024-09-30 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 5,284,300 |
| 2024-09-27 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 6,935,100 |
| 2024-09-26 | 106.00 | 107.00 | 98.000 | 100.00 | 100.00 | 24,396,000 |
| 2024-09-25 | 95.000 | 111.00 | 94.000 | 106.00 | 106.00 | 93,469,500 |
| 2024-09-24 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 6,288,600 |
| 2024-09-23 | 96.000 | 99.000 | 95.000 | 96.000 | 96.000 | 6,768,900 |
| 2024-09-20 | 103.00 | 104.00 | 96.000 | 96.000 | 96.000 | 18,475,600 |
| 2024-09-19 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,749,100 |
| 2024-09-18 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 8,269,700 |
| 2024-09-17 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 5,982,500 |
| 2024-09-13 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 14,832,900 |
| 2024-09-12 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 10,150,400 |
| 2024-09-11 | 108.00 | 112.00 | 103.00 | 104.00 | 104.00 | 26,536,900 |
| 2024-09-10 | 107.00 | 111.00 | 104.00 | 108.00 | 108.00 | 17,945,300 |
| 2024-09-09 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 8,813,800 |
| 2024-09-06 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | 17,697,200 |
| 2024-09-05 | 112.00 | 117.00 | 108.00 | 111.00 | 111.00 | 35,015,400 |
| 2024-09-04 | 102.00 | 118.00 | 102.00 | 112.00 | 112.00 | 67,473,700 |
| 2024-09-03 | 114.00 | 116.00 | 108.00 | 110.00 | 110.00 | 17,217,200 |
| 2024-09-02 | 111.00 | 115.00 | 109.00 | 113.00 | 113.00 | 14,784,000 |
| 2024-08-30 | 112.00 | 119.00 | 109.00 | 110.00 | 110.00 | 36,256,300 |
| 2024-08-29 | 120.00 | 121.00 | 109.00 | 112.00 | 112.00 | 33,877,400 |
| 2024-08-28 | 115.00 | 126.00 | 115.00 | 120.00 | 120.00 | 77,306,000 |
| 2024-08-27 | 113.00 | 132.00 | 113.00 | 121.00 | 121.00 | 227,770,100 |
| 2024-08-26 | 111.00 | 123.00 | 109.00 | 121.00 | 121.00 | 210,247,600 |
| 2024-08-23 | 108.00 | 116.00 | 106.00 | 110.00 | 110.00 | 60,300,800 |
| 2024-08-22 | 106.00 | 119.00 | 104.00 | 108.00 | 108.00 | 107,689,700 |
| 2024-08-21 | 106.00 | 128.00 | 100.00 | 111.00 | 111.00 | 568,435,400 |
| 2024-08-20 | 85.000 | 114.00 | 85.000 | 105.00 | 105.00 | 574,261,800 |
| 2024-08-19 | 77.000 | 86.000 | 75.000 | 85.000 | 85.000 | 110,823,600 |
| 2024-08-16 | 75.000 | 77.000 | 73.000 | 76.000 | 76.000 | 25,320,100 |
| 2024-08-15 | 75.000 | 77.000 | 72.000 | 74.000 | 74.000 | 19,653,800 |
| 2024-08-14 | 76.000 | 78.000 | 74.000 | 74.000 | 74.000 | 26,393,700 |
| 2024-08-13 | 74.000 | 79.000 | 73.000 | 75.000 | 75.000 | 44,110,000 |
| 2024-08-12 | 72.000 | 78.000 | 72.000 | 74.000 | 74.000 | 45,243,700 |
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.