PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 61.00
+1.00 (1.67%)
May 25, 2026, 4:05 PM WIB
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 60.00 | 66.00 | 60.00 | 63.00 | - | 5.00% | 8,911,600 |
| May 22, 2026 | 63.00 | 63.00 | 54.00 | 60.00 | 60.00 | -4.76% | 25,555,900 |
| May 21, 2026 | 75.00 | 75.00 | 63.00 | 63.00 | 63.00 | -14.86% | 14,648,300 |
| May 20, 2026 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,640,400 |
| May 19, 2026 | 75.00 | 79.00 | 72.00 | 73.00 | 73.00 | -3.95% | 5,858,900 |
| May 18, 2026 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 8,081,300 |
| May 13, 2026 | 74.00 | 83.00 | 74.00 | 78.00 | 78.00 | 1.30% | 10,498,100 |
| May 12, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 7,988,600 |
| May 11, 2026 | 78.00 | 80.00 | 74.00 | 77.00 | 77.00 | -3.75% | 11,508,100 |
| May 8, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -3.61% | 8,376,700 |
| May 7, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 7,299,200 |
| May 6, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 7,277,400 |
| May 5, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 6,666,500 |
| May 4, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 7,370,300 |
| Apr 30, 2026 | 87.00 | 92.00 | 81.00 | 84.00 | 84.00 | -3.45% | 35,064,200 |
| Apr 29, 2026 | 86.00 | 91.00 | 85.00 | 87.00 | 87.00 | 1.16% | 21,301,800 |
| Apr 28, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 10,037,400 |
| Apr 27, 2026 | 90.00 | 95.00 | 83.00 | 86.00 | 86.00 | -5.49% | 57,861,900 |
| Apr 24, 2026 | 90.00 | 92.00 | 84.00 | 91.00 | 91.00 | 1.11% | 24,021,700 |
| Apr 23, 2026 | 99.00 | 99.00 | 89.00 | 90.00 | 90.00 | -8.16% | 29,100,800 |
| Apr 22, 2026 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | 1.03% | 32,199,600 |
| Apr 21, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 21,418,100 |
| Apr 20, 2026 | 96.00 | 100.00 | 93.00 | 97.00 | 97.00 | 1.04% | 39,762,300 |
| Apr 17, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 21,357,500 |
| Apr 16, 2026 | 98.00 | 103.00 | 93.00 | 96.00 | 96.00 | - | 73,628,500 |
| Apr 15, 2026 | 94.00 | 101.00 | 92.00 | 96.00 | 96.00 | 3.23% | 170,608,700 |
| Apr 14, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 52,948,100 |
| Apr 13, 2026 | 89.00 | 98.00 | 87.00 | 95.00 | 95.00 | 4.40% | 117,136,300 |
| Apr 10, 2026 | 97.00 | 108.00 | 90.00 | 91.00 | 91.00 | -6.19% | 386,603,600 |
| Apr 9, 2026 | 82.00 | 102.00 | 80.00 | 97.00 | 97.00 | 19.75% | 444,274,900 |
| Apr 8, 2026 | 81.00 | 85.00 | 79.00 | 81.00 | 81.00 | 1.25% | 40,071,000 |
| Apr 7, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -3.61% | 40,533,600 |
| Apr 6, 2026 | 80.00 | 92.00 | 78.00 | 83.00 | 83.00 | 3.75% | 169,065,700 |
| Apr 2, 2026 | 75.00 | 99.00 | 74.00 | 80.00 | 80.00 | 6.67% | 444,700,300 |
| Apr 1, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 2.74% | 10,796,300 |
| Mar 31, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 7,379,400 |
| Mar 30, 2026 | 74.00 | 77.00 | 71.00 | 75.00 | 75.00 | 2.74% | 20,935,300 |
| Mar 27, 2026 | 70.00 | 78.00 | 70.00 | 73.00 | 73.00 | 4.29% | 25,915,900 |
| Mar 26, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 4,715,100 |
| Mar 25, 2026 | 69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 4.35% | 13,652,400 |
| Mar 17, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 6,941,100 |
| Mar 16, 2026 | 70.00 | 76.00 | 65.00 | 70.00 | 70.00 | - | 33,087,800 |
| Mar 13, 2026 | 72.00 | 76.00 | 69.00 | 70.00 | 70.00 | -5.41% | 29,459,500 |
| Mar 12, 2026 | 68.00 | 83.00 | 67.00 | 74.00 | 74.00 | 10.45% | 207,369,400 |
| Mar 11, 2026 | 67.00 | 71.00 | 67.00 | 67.00 | 67.00 | - | 3,897,300 |
| Mar 10, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 3.08% | 3,967,800 |
| Mar 9, 2026 | 72.00 | 72.00 | 63.00 | 65.00 | 65.00 | -10.96% | 16,283,500 |
| Mar 6, 2026 | 76.00 | 78.00 | 73.00 | 73.00 | 73.00 | -5.19% | 10,072,800 |
| Mar 5, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 8,814,200 |
| Mar 4, 2026 | 81.00 | 82.00 | 73.00 | 75.00 | 75.00 | -6.25% | 23,208,400 |