MSKY
MNC Sky Vision Tbk.
73
-4 (
-5,19%)
At close:
Mar 07, 06:01 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 83 | 85 | 81 | 82 | 82 | 6.160.700 |
| Dec 11, 2025 | 84 | 84 | 81 | 83 | 83 | 15.436.900 |
| Dec 10, 2025 | 88 | 89 | 84 | 85 | 85 | 31.085.400 |
| Dec 09, 2025 | 83 | 86 | 82 | 86 | 86 | 15.812.200 |
| Dec 08, 2025 | 84 | 85 | 82 | 83 | 83 | 6.361.200 |
| Dec 05, 2025 | 81 | 85 | 80 | 84 | 84 | 12.827.000 |
| Dec 04, 2025 | 82 | 82 | 80 | 80 | 80 | 6.902.500 |
| Dec 03, 2025 | 80 | 83 | 79 | 81 | 81 | 26.225.200 |
| Dec 02, 2025 | 79 | 81 | 79 | 80 | 80 | 4.804.800 |
| Dec 01, 2025 | 80 | 81 | 79 | 79 | 79 | 7.216.000 |
| Nov 28, 2025 | 81 | 84 | 80 | 81 | 81 | 13.165.900 |
| Nov 27, 2025 | 81 | 81 | 80 | 80 | 80 | 4.539.200 |
| Nov 26, 2025 | 82 | 82 | 80 | 81 | 81 | 8.999.300 |
| Nov 25, 2025 | 82 | 85 | 79 | 82 | 82 | 24.023.300 |
| Nov 24, 2025 | 82 | 83 | 81 | 81 | 81 | 4.350.100 |
| Nov 21, 2025 | 82 | 83 | 81 | 82 | 82 | 2.744.300 |
| Nov 20, 2025 | 82 | 84 | 81 | 82 | 82 | 5.915.800 |
| Nov 19, 2025 | 83 | 84 | 81 | 82 | 82 | 6.501.800 |
| Nov 18, 2025 | 83 | 85 | 82 | 83 | 83 | 7.157.700 |
| Nov 17, 2025 | 82 | 86 | 81 | 84 | 84 | 20.527.400 |
| Nov 14, 2025 | 88 | 91 | 81 | 82 | 82 | 19.248.200 |
| Nov 13, 2025 | 82 | 98 | 81 | 85 | 85 | 165.454.400 |
| Nov 12, 2025 | 81 | 82 | 80 | 80 | 80 | 4.477.800 |
| Nov 11, 2025 | 81 | 83 | 80 | 81 | 81 | 5.442.600 |
| Nov 10, 2025 | 81 | 82 | 80 | 82 | 82 | 3.327.300 |
| Nov 07, 2025 | 82 | 82 | 80 | 80 | 80 | 3.606.600 |
| Nov 06, 2025 | 79 | 87 | 79 | 81 | 81 | 27.318.100 |
| Nov 05, 2025 | 80 | 82 | 78 | 78 | 78 | 17.889.200 |
| Nov 04, 2025 | 80 | 81 | 78 | 80 | 80 | 4.005.800 |
| Nov 03, 2025 | 79 | 81 | 79 | 80 | 80 | 2.625.900 |
| Oct 31, 2025 | 81 | 82 | 80 | 80 | 80 | 1.530.600 |
| Oct 30, 2025 | 80 | 83 | 79 | 81 | 81 | 3.561.800 |
| Oct 29, 2025 | 81 | 82 | 80 | 80 | 80 | 3.151.400 |
| Oct 28, 2025 | 81 | 83 | 80 | 81 | 81 | 2.314.100 |
| Oct 27, 2025 | 83 | 86 | 78 | 81 | 81 | 26.393.400 |
| Oct 24, 2025 | 85 | 86 | 83 | 83 | 83 | 4.601.400 |
| Oct 23, 2025 | 84 | 89 | 82 | 85 | 85 | 8.076.900 |
| Oct 22, 2025 | 86 | 86 | 83 | 84 | 84 | 7.084.500 |
| Oct 21, 2025 | 78 | 87 | 76 | 87 | 87 | 11.945.300 |
| Oct 20, 2025 | 77 | 81 | 76 | 78 | 78 | 6.731.300 |
| Oct 17, 2025 | 84 | 84 | 76 | 78 | 78 | 15.022.500 |
| Oct 16, 2025 | 83 | 85 | 81 | 84 | 84 | 6.712.900 |
| Oct 15, 2025 | 86 | 87 | 82 | 84 | 84 | 8.752.500 |
| Oct 14, 2025 | 88 | 90 | 84 | 85 | 85 | 11.500.300 |
| Oct 13, 2025 | 87 | 89 | 83 | 87 | 87 | 13.713.100 |
| Oct 10, 2025 | 90 | 90 | 86 | 87 | 87 | 9.345.600 |
| Oct 09, 2025 | 87 | 92 | 85 | 90 | 90 | 16.334.700 |
| Oct 08, 2025 | 89 | 90 | 86 | 87 | 87 | 13.058.900 |
| Oct 07, 2025 | 90 | 92 | 88 | 89 | 89 | 14.208.900 |
| Oct 06, 2025 | 94 | 95 | 87 | 90 | 90 | 67.052.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.