PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 90.00
-15.00 (-14.29%)
At close: Feb 27, 2026
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 104.00 | 105.00 | 90.00 | 90.00 | 90.00 | -14.29% | 260,326,100 |
| Feb 26, 2026 | 78.00 | 105.00 | 77.00 | 105.00 | 105.00 | 34.62% | 481,951,000 |
| Feb 25, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 9,010,800 |
| Feb 24, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 12,788,400 |
| Feb 23, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 5,700,600 |
| Feb 20, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 11,460,000 |
| Feb 19, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 14,039,900 |
| Feb 18, 2026 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1.25% | 12,205,000 |
| Feb 13, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 11,894,500 |
| Feb 12, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 15,192,300 |
| Feb 11, 2026 | 80.00 | 88.00 | 78.00 | 83.00 | 83.00 | 3.75% | 109,257,200 |
| Feb 10, 2026 | 76.00 | 84.00 | 75.00 | 80.00 | 80.00 | 5.26% | 34,473,500 |
| Feb 9, 2026 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 10,096,900 |
| Feb 6, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 7,019,200 |
| Feb 5, 2026 | 79.00 | 84.00 | 77.00 | 78.00 | 78.00 | - | 32,418,000 |
| Feb 4, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 4,853,000 |
| Feb 3, 2026 | 75.00 | 79.00 | 73.00 | 77.00 | 77.00 | 5.48% | 10,258,900 |
| Feb 2, 2026 | 84.00 | 85.00 | 73.00 | 73.00 | 73.00 | -13.10% | 17,813,500 |
| Jan 30, 2026 | 82.00 | 86.00 | 77.00 | 84.00 | 84.00 | 3.70% | 15,224,000 |
| Jan 29, 2026 | 76.00 | 82.00 | 73.00 | 81.00 | 81.00 | -4.71% | 41,756,900 |
| Jan 28, 2026 | 93.00 | 93.00 | 85.00 | 85.00 | 85.00 | -14.14% | 56,733,300 |
| Jan 27, 2026 | 106.00 | 107.00 | 98.00 | 99.00 | 99.00 | -6.60% | 27,138,200 |
| Jan 26, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 18,312,200 |
| Jan 23, 2026 | 114.00 | 114.00 | 104.00 | 108.00 | 108.00 | -3.57% | 21,027,600 |
| Jan 22, 2026 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | -0.88% | 27,457,700 |
| Jan 21, 2026 | 119.00 | 129.00 | 113.00 | 113.00 | 113.00 | -5.04% | 113,495,300 |
| Jan 20, 2026 | 113.00 | 121.00 | 110.00 | 119.00 | 119.00 | 7.21% | 79,176,000 |
| Jan 19, 2026 | 115.00 | 116.00 | 108.00 | 111.00 | 111.00 | -2.63% | 32,496,800 |
| Jan 15, 2026 | 116.00 | 122.00 | 110.00 | 114.00 | 114.00 | -1.72% | 53,692,100 |
| Jan 14, 2026 | 106.00 | 122.00 | 102.00 | 116.00 | 116.00 | 8.41% | 214,512,200 |
| Jan 13, 2026 | 128.00 | 141.00 | 106.00 | 107.00 | 107.00 | -7.76% | 417,898,800 |
| Jan 12, 2026 | 86.00 | 116.00 | 86.00 | 116.00 | 116.00 | 34.88% | 587,300,300 |
| Jan 9, 2026 | 83.00 | 90.00 | 83.00 | 86.00 | 86.00 | 3.61% | 45,871,800 |
| Jan 8, 2026 | 86.00 | 91.00 | 83.00 | 83.00 | 83.00 | -3.49% | 51,766,400 |
| Jan 7, 2026 | 81.00 | 96.00 | 80.00 | 86.00 | 86.00 | 6.17% | 217,011,500 |
| Jan 6, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 5,836,700 |
| Jan 5, 2026 | 80.00 | 85.00 | 79.00 | 82.00 | 82.00 | 2.50% | 36,140,800 |
| Jan 2, 2026 | 80.00 | 84.00 | 79.00 | 80.00 | 80.00 | -1.23% | 42,927,600 |
| Dec 30, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 2,679,400 |
| Dec 29, 2025 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 2,921,600 |
| Dec 24, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 6,675,700 |
| Dec 23, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 5,159,500 |
| Dec 22, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 6,848,100 |
| Dec 19, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 4,572,900 |
| Dec 18, 2025 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 2.47% | 21,383,100 |
| Dec 17, 2025 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 6,395,400 |
| Dec 16, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 4,577,600 |
| Dec 15, 2025 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 1.22% | 14,124,800 |
| Dec 12, 2025 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,160,700 |
| Dec 11, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -2.35% | 15,436,900 |