MSKY
MNC Sky Vision Tbk.
73
-4 (
-5,19%)
At close:
Mar 07, 00:00 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 79 | 83 | 79 | 80 | 80 | 14.313.800 |
| Mar 02, 2026 | 80 | 84 | 78 | 79 | 79 | 58.670.000 |
| Feb 27, 2026 | 104 | 105 | 90 | 90 | 90 | 260.326.100 |
| Feb 26, 2026 | 78 | 105 | 77 | 105 | 105 | 481.951.000 |
| Feb 25, 2026 | 79 | 80 | 77 | 78 | 78 | 9.010.800 |
| Feb 24, 2026 | 80 | 81 | 78 | 78 | 78 | 12.788.400 |
| Feb 23, 2026 | 80 | 80 | 78 | 80 | 80 | 5.696.900 |
| Feb 20, 2026 | 81 | 81 | 78 | 79 | 79 | 11.460.000 |
| Feb 19, 2026 | 82 | 83 | 79 | 80 | 80 | 14.039.900 |
| Feb 18, 2026 | 80 | 84 | 80 | 81 | 81 | 12.205.000 |
| Feb 13, 2026 | 80 | 82 | 79 | 80 | 80 | 11.894.500 |
| Feb 12, 2026 | 84 | 84 | 80 | 80 | 80 | 15.192.300 |
| Feb 11, 2026 | 80 | 88 | 78 | 83 | 83 | 109.257.200 |
| Feb 10, 2026 | 76 | 84 | 75 | 80 | 80 | 34.473.500 |
| Feb 09, 2026 | 77 | 77 | 73 | 76 | 76 | 10.096.900 |
| Feb 06, 2026 | 77 | 78 | 75 | 76 | 76 | 7.019.200 |
| Feb 05, 2026 | 79 | 84 | 77 | 78 | 78 | 32.418.000 |
| Feb 04, 2026 | 79 | 79 | 76 | 78 | 78 | 4.853.000 |
| Feb 03, 2026 | 75 | 79 | 73 | 77 | 77 | 10.258.900 |
| Feb 02, 2026 | 84 | 85 | 73 | 73 | 73 | 17.813.500 |
| Jan 30, 2026 | 82 | 86 | 77 | 84 | 84 | 15.224.000 |
| Jan 29, 2026 | 76 | 82 | 73 | 81 | 81 | 41.756.900 |
| Jan 28, 2026 | 93 | 93 | 85 | 85 | 85 | 56.733.300 |
| Jan 27, 2026 | 106 | 107 | 98 | 99 | 99 | 27.138.200 |
| Jan 26, 2026 | 109 | 110 | 104 | 106 | 106 | 18.312.200 |
| Jan 23, 2026 | 114 | 114 | 104 | 108 | 108 | 21.027.600 |
| Jan 22, 2026 | 113 | 116 | 111 | 112 | 112 | 27.457.700 |
| Jan 21, 2026 | 119 | 129 | 113 | 113 | 113 | 113.495.300 |
| Jan 20, 2026 | 113 | 121 | 110 | 119 | 119 | 79.176.000 |
| Jan 19, 2026 | 115 | 116 | 108 | 111 | 111 | 32.496.800 |
| Jan 15, 2026 | 116 | 122 | 110 | 114 | 114 | 53.692.100 |
| Jan 14, 2026 | 106 | 122 | 102 | 116 | 116 | 214.512.200 |
| Jan 13, 2026 | 128 | 141 | 106 | 107 | 107 | 417.898.800 |
| Jan 12, 2026 | 86 | 116 | 86 | 116 | 116 | 587.300.300 |
| Jan 09, 2026 | 83 | 90 | 83 | 86 | 86 | 45.872.600 |
| Jan 08, 2026 | 86 | 91 | 83 | 83 | 83 | 51.766.400 |
| Jan 07, 2026 | 81 | 96 | 80 | 86 | 86 | 217.011.500 |
| Jan 06, 2026 | 83 | 83 | 81 | 81 | 81 | 5.836.700 |
| Jan 05, 2026 | 80 | 85 | 79 | 82 | 82 | 36.140.800 |
| Jan 02, 2026 | 80 | 84 | 79 | 80 | 80 | 42.927.600 |
| Dec 30, 2025 | 81 | 82 | 80 | 81 | 81 | 2.679.400 |
| Dec 29, 2025 | 80 | 81 | 79 | 81 | 81 | 2.921.600 |
| Dec 24, 2025 | 81 | 81 | 79 | 80 | 80 | 6.675.700 |
| Dec 23, 2025 | 80 | 81 | 79 | 80 | 80 | 5.159.500 |
| Dec 22, 2025 | 83 | 83 | 80 | 80 | 80 | 6.848.100 |
| Dec 19, 2025 | 82 | 83 | 81 | 82 | 82 | 4.572.900 |
| Dec 18, 2025 | 82 | 86 | 81 | 83 | 83 | 21.383.100 |
| Dec 17, 2025 | 82 | 84 | 81 | 81 | 81 | 6.395.400 |
| Dec 16, 2025 | 83 | 84 | 82 | 83 | 83 | 4.577.600 |
| Dec 15, 2025 | 83 | 86 | 82 | 83 | 83 | 14.124.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.