PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 111.00
-3.00 (-2.63%)
At close: Jan 19, 2026
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | -1.16% | 31,085,400 |
| Dec 9, 2025 | 83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 3.61% | 15,812,200 |
| Dec 8, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 6,361,200 |
| Dec 5, 2025 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 5.00% | 12,827,000 |
| Dec 4, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 6,902,500 |
| Dec 3, 2025 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 26,225,200 |
| Dec 2, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 4,804,800 |
| Dec 1, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 7,216,000 |
| Nov 28, 2025 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1.25% | 13,165,900 |
| Nov 27, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,539,200 |
| Nov 26, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 8,999,300 |
| Nov 25, 2025 | 82.00 | 85.00 | 79.00 | 82.00 | 82.00 | 1.23% | 24,023,300 |
| Nov 24, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 4,350,100 |
| Nov 21, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 2,744,300 |
| Nov 20, 2025 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 5,915,800 |
| Nov 19, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,501,800 |
| Nov 18, 2025 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 7,157,700 |
| Nov 17, 2025 | 82.00 | 86.00 | 81.00 | 84.00 | 84.00 | 2.44% | 20,527,400 |
| Nov 14, 2025 | 88.00 | 91.00 | 81.00 | 82.00 | 82.00 | -3.53% | 19,248,200 |
| Nov 13, 2025 | 82.00 | 98.00 | 81.00 | 85.00 | 85.00 | 6.25% | 165,454,400 |
| Nov 12, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,477,800 |
| Nov 11, 2025 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 5,442,600 |
| Nov 10, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 3,327,300 |
| Nov 7, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 3,606,600 |
| Nov 6, 2025 | 79.00 | 87.00 | 79.00 | 81.00 | 81.00 | 3.85% | 27,318,100 |
| Nov 5, 2025 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -2.50% | 17,889,200 |
| Nov 4, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 4,005,800 |