PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 55.00
+2.00 (3.77%)
Aug 1, 2025, 4:14 PM WIB
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,505,000 |
| Jul 15, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,018,900 |
| Jul 14, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 3,085,700 |
| Jul 11, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,176,100 |
| Jul 10, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 5,315,800 |
| Jul 9, 2025 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 26,487,900 |
| Jul 8, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 1,017,800 |
| Jul 7, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,102,000 |
| Jul 4, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,238,400 |
| Jul 3, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 4,083,400 |
| Jul 2, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,927,200 |
| Jul 1, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,613,400 |
| Jun 30, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,668,900 |
| Jun 26, 2025 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 33,743,400 |
| Jun 25, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 3,098,000 |
| Jun 24, 2025 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 27,185,800 |
| Jun 23, 2025 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 8,181,300 |
| Jun 20, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,278,800 |
| Jun 19, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,386,600 |
| Jun 18, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 5,425,800 |
| Jun 17, 2025 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | - | 8,774,400 |
| Jun 16, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 5,192,500 |
| Jun 13, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 3,435,300 |
| Jun 12, 2025 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | - | 20,067,300 |
| Jun 11, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 2,931,700 |
| Jun 10, 2025 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 7,614,200 |
| Jun 5, 2025 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 1.79% | 16,251,900 |
| Jun 4, 2025 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 6,743,700 |
| Jun 3, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 8,435,900 |
| Jun 2, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 4,316,700 |
| May 28, 2025 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 10,537,300 |
| May 27, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 30,679,500 |
| May 26, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,463,400 |
| May 23, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5,385,900 |
| May 22, 2025 | 59.00 | 63.00 | 56.00 | 57.00 | 57.00 | -1.72% | 27,113,700 |
| May 21, 2025 | 57.00 | 61.00 | 55.00 | 58.00 | 58.00 | 1.75% | 31,552,700 |
| May 20, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 8,142,300 |
| May 19, 2025 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | 5.56% | 19,434,900 |