PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 32.00
-2.00 (-5.88%)
Oct 30, 2026, 4:00 PM WIB
PT MNC Sky Vision Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,827,100 |
| Oct 29, 2026 | 35.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 3,952,000 |
| Oct 28, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,361,300 |
| Oct 27, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,615,000 |
| Oct 26, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 734,900 |
| Oct 23, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 1,268,600 |
| Oct 22, 2026 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 4,826,600 |
| Oct 21, 2026 | 35.00 | 40.00 | 34.00 | 37.00 | 37.00 | 2.78% | 6,060,700 |
| Oct 20, 2026 | 33.00 | 37.00 | 33.00 | 36.00 | 36.00 | 2.86% | 2,395,100 |
| Oct 19, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,416,000 |
| Oct 16, 2026 | 41.00 | 47.00 | 37.00 | 37.00 | 37.00 | -13.95% | 7,163,300 |
| Oct 15, 2026 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 953,200 |
| Oct 14, 2026 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | - | 2,168,500 |
| Oct 13, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 3,309,400 |
| Oct 12, 2026 | 46.00 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 2,663,300 |
| Oct 9, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | - | 1,950,400 |
| Oct 8, 2026 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | - | 1,757,400 |
| Oct 7, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,932,200 |
| Oct 6, 2026 | 45.00 | 53.00 | 44.00 | 47.00 | 47.00 | 4.44% | 11,948,500 |
| Oct 5, 2026 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | 2.27% | 2,746,500 |
| Oct 2, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 3,001,000 |
| Oct 1, 2026 | 45.00 | 49.00 | 44.00 | 46.00 | 46.00 | 4.55% | 12,409,800 |
| Sep 30, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -4.35% | 7,836,500 |
| Sep 29, 2026 | 40.00 | 51.00 | 40.00 | 46.00 | 46.00 | - | 91,235,400 |
| Sep 28, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -13.21% | 6,147,800 |
| Sep 25, 2026 | 58.00 | 62.00 | 53.00 | 53.00 | 53.00 | -14.52% | 30,472,600 |
| Sep 24, 2026 | 66.00 | 66.00 | 60.00 | 62.00 | 62.00 | -6.06% | 18,422,000 |
| Sep 23, 2026 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 6,563,700 |
| Sep 22, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 6,928,400 |
| Sep 21, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 16,349,900 |
| Sep 18, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 6,128,700 |
| Sep 17, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 11,679,500 |
| Sep 16, 2026 | 73.00 | 73.00 | 67.00 | 68.00 | 68.00 | -5.56% | 21,605,000 |
| Sep 15, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -1.37% | 28,017,600 |
| Sep 14, 2026 | 73.00 | 86.00 | 70.00 | 73.00 | 73.00 | - | 159,319,400 |
| Sep 11, 2026 | 78.00 | 79.00 | 72.00 | 73.00 | 73.00 | -10.98% | 203,527,800 |
| Sep 10, 2026 | 67.00 | 89.00 | 66.00 | 82.00 | 82.00 | 24.24% | 692,576,100 |
| Sep 9, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,055,100 |
| Sep 8, 2026 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 1.52% | 14,951,400 |
| Sep 7, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 6,886,500 |
| Sep 4, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 9,504,700 |
| Sep 3, 2026 | 65.00 | 69.00 | 64.00 | 67.00 | 67.00 | 4.69% | 18,879,500 |
| Sep 2, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,110,700 |
| Sep 1, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 4,175,700 |
| Aug 31, 2026 | 63.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 12,953,100 |
| Aug 28, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 2,230,300 |
| Aug 27, 2026 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 4.92% | 3,522,000 |
| Aug 26, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 9,159,400 |
| Aug 24, 2026 | 67.00 | 68.00 | 59.00 | 64.00 | 64.00 | -4.48% | 11,812,300 |
| Aug 21, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 4,849,700 |