PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 64.00
+1.00 (1.59%)
Aug 31, 2026, 4:10 PM WIB
PT MNC Sky Vision Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | - | 3.17% | 8,905,600 |
| 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 |
| Aug 20, 2026 | 67.00 | 70.00 | 65.00 | 66.00 | 66.00 | -2.94% | 11,049,100 |
| Aug 19, 2026 | 65.00 | 70.00 | 65.00 | 68.00 | 68.00 | 4.62% | 21,782,500 |
| Aug 18, 2026 | 68.00 | 70.00 | 64.00 | 65.00 | 65.00 | -4.41% | 11,901,400 |
| Aug 14, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 5,528,300 |
| Aug 13, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 15,221,200 |
| Aug 12, 2026 | 72.00 | 75.00 | 70.00 | 71.00 | 71.00 | - | 22,703,400 |
| Aug 11, 2026 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 19,203,400 |
| Aug 10, 2026 | 68.00 | 76.00 | 68.00 | 72.00 | 72.00 | 5.88% | 113,432,200 |
| Aug 7, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 20,618,200 |
| Aug 6, 2026 | 64.00 | 74.00 | 62.00 | 69.00 | 69.00 | 9.52% | 232,048,600 |
| Aug 5, 2026 | 62.00 | 64.00 | 59.00 | 63.00 | 63.00 | 3.28% | 24,619,900 |
| Aug 4, 2026 | 62.00 | 65.00 | 61.00 | 61.00 | 61.00 | -1.61% | 15,700,100 |
| Aug 3, 2026 | 67.00 | 71.00 | 62.00 | 62.00 | 62.00 | -6.06% | 118,734,000 |
| Jul 31, 2026 | 59.00 | 70.00 | 58.00 | 66.00 | 66.00 | 13.79% | 232,904,200 |
| Jul 30, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 6,187,100 |
| Jul 29, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 6,575,400 |
| Jul 28, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 15,471,300 |
| Jul 27, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,922,000 |
| Jul 24, 2026 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 4,489,700 |
| Jul 23, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 5,839,600 |
| Jul 22, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,167,100 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 5,875,700 |
| Jul 20, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,669,700 |
| Jul 17, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,592,100 |
| Jul 16, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 5,010,700 |
| Jul 15, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,550,100 |
| Jul 14, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,976,200 |
| Jul 13, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,146,600 |
| Jul 10, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 4,885,300 |
| Jul 9, 2026 | 59.00 | 61.00 | 58.00 | 61.00 | 61.00 | 3.39% | 7,630,500 |
| Jul 8, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 7,233,100 |
| Jul 7, 2026 | 58.00 | 62.00 | 57.00 | 60.00 | 60.00 | 3.45% | 24,242,100 |
| Jul 6, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 6,549,700 |
| Jul 3, 2026 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 3.57% | 11,016,100 |
| Jul 2, 2026 | 58.00 | 58.00 | 53.00 | 56.00 | 56.00 | -1.75% | 25,007,900 |
| Jul 1, 2026 | 65.00 | 65.00 | 56.00 | 57.00 | 57.00 | -12.31% | 43,721,400 |
| Jun 30, 2026 | 59.00 | 72.00 | 59.00 | 65.00 | 65.00 | 12.07% | 109,081,600 |
| Jun 29, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,458,200 |
| Jun 26, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 3,957,200 |
| Jun 25, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 4,342,900 |
| Jun 24, 2026 | 63.00 | 64.00 | 58.00 | 59.00 | 59.00 | -6.35% | 11,566,000 |
| Jun 23, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 3,814,600 |
| Jun 22, 2026 | 66.00 | 68.00 | 61.00 | 64.00 | 64.00 | -1.54% | 13,874,600 |
| Jun 19, 2026 | 64.00 | 72.00 | 63.00 | 65.00 | 65.00 | 3.17% | 45,090,100 |