PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 86.00
-4.00 (-4.44%)
Aug 29, 2025, 9:50 AM WIB
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |