PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 95.00
+1.00 (1.06%)
Sep 29, 2025, 4:14 PM WIB
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -4.08% | 25,929,400 |
| Sep 25, 2025 | 103.00 | 103.00 | 95.00 | 98.00 | 98.00 | -2.97% | 44,188,600 |
| Sep 24, 2025 | 95.00 | 106.00 | 94.00 | 101.00 | 101.00 | 6.32% | 219,125,700 |
| Sep 23, 2025 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 16,951,200 |
| Sep 22, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 16,951,200 |
| Sep 19, 2025 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 18,532,900 |
| Sep 18, 2025 | 96.00 | 101.00 | 94.00 | 96.00 | 96.00 | 1.05% | 71,933,900 |
| Sep 17, 2025 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1.06% | 47,729,600 |
| Sep 16, 2025 | 96.00 | 98.00 | 92.00 | 94.00 | 94.00 | -1.05% | 23,309,000 |
| Sep 15, 2025 | 91.00 | 103.00 | 91.00 | 95.00 | 95.00 | 4.40% | 108,679,700 |
| Sep 12, 2025 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -4.21% | 36,792,700 |
| Sep 11, 2025 | 90.00 | 102.00 | 89.00 | 95.00 | 95.00 | 5.56% | 222,764,000 |
| Sep 10, 2025 | 94.00 | 97.00 | 88.00 | 90.00 | 90.00 | -4.26% | 52,475,000 |
| Sep 9, 2025 | 100.00 | 105.00 | 92.00 | 94.00 | 94.00 | -12.96% | 126,610,400 |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Sep 4, 2025 | 86.00 | 113.00 | 82.00 | 108.00 | 108.00 | 28.57% | 618,293,300 |
| Sep 3, 2025 | 84.00 | 89.00 | 83.00 | 84.00 | 84.00 | - | 34,878,300 |
| Sep 2, 2025 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.70% | 7,455,100 |
| Sep 1, 2025 | 77.00 | 84.00 | 73.00 | 81.00 | 81.00 | -4.71% | 21,152,200 |
| Aug 29, 2025 | 90.00 | 91.00 | 77.00 | 85.00 | 85.00 | -5.56% | 46,303,100 |
| Aug 28, 2025 | 89.00 | 92.00 | 85.00 | 90.00 | 90.00 | - | 30,030,400 |
| Aug 27, 2025 | 94.00 | 95.00 | 88.00 | 90.00 | 90.00 | -4.26% | 46,872,500 |
| Aug 26, 2025 | 85.00 | 109.00 | 84.00 | 94.00 | 94.00 | 10.59% | 477,539,200 |
| Aug 25, 2025 | 83.00 | 85.00 | 80.00 | 85.00 | 85.00 | 3.66% | 61,444,000 |
| Aug 22, 2025 | 79.00 | 88.00 | 78.00 | 82.00 | 82.00 | 3.80% | 75,140,300 |
| Aug 21, 2025 | 79.00 | 82.00 | 77.00 | 79.00 | 79.00 | - | 27,997,200 |
| Aug 20, 2025 | 75.00 | 84.00 | 74.00 | 79.00 | 79.00 | 6.76% | 62,641,500 |
| Aug 19, 2025 | 73.00 | 78.00 | 71.00 | 74.00 | 74.00 | 1.37% | 30,032,300 |
| Aug 15, 2025 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | -5.19% | 34,739,200 |
| Aug 14, 2025 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 27,257,600 |
| Aug 13, 2025 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 31,689,400 |
| Aug 12, 2025 | 73.00 | 86.00 | 72.00 | 80.00 | 80.00 | 9.59% | 178,764,200 |
| Aug 11, 2025 | 73.00 | 76.00 | 71.00 | 73.00 | 73.00 | - | 22,425,700 |
| Aug 8, 2025 | 80.00 | 82.00 | 72.00 | 73.00 | 73.00 | -3.95% | 46,826,000 |
| Aug 7, 2025 | 74.00 | 86.00 | 71.00 | 76.00 | 76.00 | 4.11% | 201,373,100 |
| Aug 6, 2025 | 87.00 | 94.00 | 70.00 | 73.00 | 73.00 | -6.41% | 245,604,500 |
| Aug 5, 2025 | 58.00 | 78.00 | 57.00 | 78.00 | 78.00 | 34.48% | 161,563,100 |
| Aug 4, 2025 | 55.00 | 61.00 | 55.00 | 58.00 | 58.00 | 5.45% | 37,785,900 |
| Aug 1, 2025 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 34,894,000 |
| Jul 31, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 6,079,300 |
| Jul 30, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 2,291,600 |
| Jul 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 2,072,300 |
| Jul 28, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 3,975,900 |
| Jul 25, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 5,044,000 |
| Jul 24, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 7,645,200 |
| Jul 23, 2025 | 53.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1.89% | 43,485,500 |
| Jul 22, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 3,230,700 |
| Jul 21, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 3,071,300 |
| Jul 18, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 3,699,100 |
| Jul 17, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 2,104,200 |