PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 46.00
0.00 (0.00%)
Oct 9, 2026, 4:13 PM WIB
PT MNC Sky Vision Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | - | 1,954,400 |
| 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 |
| 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% | 28,734,500 |
| 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 |