MSKY
MNC Sky Vision Tbk.
73
-4 (
-5,19%)
At close:
Mar 07, 05:58 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 100 | 101 | 95 | 95 | 95 | 21.353.700 |
| Oct 02, 2025 | 95 | 103 | 94 | 100 | 100 | 69.077.000 |
| Oct 01, 2025 | 97 | 98 | 95 | 95 | 95 | 16.654.900 |
| Sep 30, 2025 | 96 | 97 | 94 | 96 | 96 | 17.876.600 |
| Sep 29, 2025 | 95 | 99 | 93 | 95 | 95 | 27.169.600 |
| Sep 26, 2025 | 98 | 99 | 94 | 94 | 94 | 26.226.200 |
| Sep 25, 2025 | 103 | 103 | 95 | 98 | 98 | 44.188.600 |
| Sep 24, 2025 | 95 | 106 | 94 | 101 | 101 | 219.125.700 |
| Sep 23, 2025 | 94 | 97 | 93 | 95 | 95 | 14.059.000 |
| Sep 22, 2025 | 95 | 95 | 92 | 94 | 94 | 16.951.200 |
| Sep 19, 2025 | 97 | 97 | 93 | 94 | 94 | 18.532.900 |
| Sep 18, 2025 | 96 | 101 | 94 | 96 | 96 | 71.933.900 |
| Sep 17, 2025 | 94 | 99 | 93 | 95 | 95 | 47.729.600 |
| Sep 16, 2025 | 96 | 98 | 92 | 94 | 94 | 23.309.000 |
| Sep 15, 2025 | 91 | 103 | 91 | 95 | 95 | 108.679.700 |
| Sep 12, 2025 | 95 | 96 | 90 | 91 | 91 | 36.732.200 |
| Sep 11, 2025 | 90 | 102 | 89 | 95 | 95 | 222.764.000 |
| Sep 10, 2025 | 94 | 97 | 88 | 90 | 90 | 52.373.700 |
| Sep 09, 2025 | 100 | 105 | 92 | 94 | 94 | 126.610.400 |
| Sep 08, 2025 | 108 | 108 | 108 | 108 | 108 | 0 |
| Sep 04, 2025 | 86 | 113 | 82 | 108 | 108 | 618.293.300 |
| Sep 03, 2025 | 84 | 89 | 83 | 84 | 84 | 34.878.300 |
| Sep 02, 2025 | 81 | 85 | 81 | 84 | 84 | 7.455.100 |
| Sep 01, 2025 | 77 | 84 | 73 | 81 | 81 | 21.152.200 |
| Aug 29, 2025 | 90 | 91 | 77 | 85 | 85 | 46.303.100 |
| Aug 28, 2025 | 89 | 92 | 85 | 90 | 90 | 30.030.400 |
| Aug 27, 2025 | 94 | 95 | 88 | 90 | 90 | 46.872.500 |
| Aug 26, 2025 | 85 | 109 | 84 | 94 | 94 | 477.539.200 |
| Aug 25, 2025 | 83 | 85 | 80 | 85 | 85 | 61.444.000 |
| Aug 22, 2025 | 79 | 88 | 78 | 82 | 82 | 75.140.300 |
| Aug 21, 2025 | 79 | 82 | 77 | 79 | 79 | 27.997.200 |
| Aug 20, 2025 | 75 | 84 | 74 | 79 | 79 | 62.591.500 |
| Aug 19, 2025 | 73 | 78 | 71 | 74 | 74 | 30.032.300 |
| Aug 15, 2025 | 76 | 76 | 71 | 73 | 73 | 34.739.200 |
| Aug 14, 2025 | 78 | 80 | 76 | 77 | 77 | 27.257.600 |
| Aug 13, 2025 | 80 | 81 | 76 | 78 | 78 | 31.689.400 |
| Aug 12, 2025 | 73 | 86 | 72 | 80 | 80 | 178.764.200 |
| Aug 11, 2025 | 73 | 76 | 71 | 73 | 73 | 22.425.700 |
| Aug 08, 2025 | 80 | 82 | 72 | 73 | 73 | 46.826.000 |
| Aug 07, 2025 | 74 | 86 | 71 | 76 | 76 | 201.373.100 |
| Aug 06, 2025 | 87 | 94 | 70 | 73 | 73 | 245.604.500 |
| Aug 05, 2025 | 58 | 78 | 57 | 78 | 78 | 161.563.100 |
| Aug 04, 2025 | 55 | 61 | 55 | 58 | 58 | 37.785.900 |
| Aug 01, 2025 | 53 | 56 | 53 | 55 | 55 | 34.894.000 |
| Jul 31, 2025 | 53 | 54 | 52 | 53 | 53 | 6.079.300 |
| Jul 30, 2025 | 54 | 54 | 53 | 53 | 53 | 2.291.600 |
| Jul 29, 2025 | 53 | 54 | 52 | 53 | 53 | 2.072.300 |
| Jul 28, 2025 | 54 | 54 | 52 | 53 | 53 | 3.975.900 |
| Jul 25, 2025 | 54 | 54 | 53 | 53 | 53 | 5.044.000 |
| Jul 24, 2025 | 53 | 55 | 53 | 54 | 54 | 7.645.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.