PT MNC Sky Vision Tbk (IDX:MSKY)
Indonesia · Delayed Price · Currency is IDR 66.00
+4.00 (6.45%)
Jun 15, 2026, 10:58 AM WIB
PT MNC Sky Vision Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |