PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 61.00
0.00 (0.00%)
Jul 10, 2026, 2:41 PM WIB
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 59.00 | 61.00 | 58.00 | 61.00 | - | 3.39% | 7,633,000 |
| 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 |
| Jun 18, 2026 | 65.00 | 70.00 | 62.00 | 63.00 | 63.00 | -3.08% | 72,215,800 |
| Jun 17, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 3,563,100 |
| Jun 15, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 3.23% | 13,256,800 |
| Jun 12, 2026 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | - | 7,739,000 |
| Jun 11, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 4,720,600 |
| Jun 10, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 8,819,400 |
| Jun 9, 2026 | 57.00 | 61.00 | 54.00 | 61.00 | 61.00 | 7.02% | 10,747,600 |
| Jun 8, 2026 | 58.00 | 60.00 | 53.00 | 57.00 | 57.00 | -1.72% | 18,725,700 |
| Jun 5, 2026 | 64.00 | 66.00 | 58.00 | 58.00 | 58.00 | -12.12% | 17,850,400 |
| Jun 4, 2026 | 67.00 | 73.00 | 61.00 | 66.00 | 66.00 | 1.54% | 89,240,400 |
| Jun 3, 2026 | 64.00 | 77.00 | 60.00 | 65.00 | 65.00 | 1.56% | 212,072,700 |
| Jun 2, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 6,690,200 |
| May 29, 2026 | 59.00 | 71.00 | 59.00 | 63.00 | 63.00 | 6.78% | 40,775,800 |
| May 26, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 3,423,400 |
| May 25, 2026 | 60.00 | 66.00 | 60.00 | 61.00 | 61.00 | 1.67% | 10,484,000 |
| 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 |