MSKY
MNC Sky Vision Tbk.
73
-4 (
-5,19%)
At close:
Mar 07, 05:59 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 53 | 57 | 52 | 54 | 54 | 43.485.500 |
| Jul 22, 2025 | 53 | 54 | 52 | 53 | 53 | 3.230.700 |
| Jul 21, 2025 | 52 | 54 | 52 | 53 | 53 | 3.071.300 |
| Jul 18, 2025 | 54 | 54 | 52 | 53 | 53 | 3.699.100 |
| Jul 17, 2025 | 53 | 54 | 53 | 54 | 54 | 2.104.200 |
| Jul 16, 2025 | 54 | 54 | 53 | 54 | 54 | 1.505.000 |
| Jul 15, 2025 | 55 | 55 | 53 | 54 | 54 | 3.018.900 |
| Jul 14, 2025 | 54 | 55 | 54 | 55 | 55 | 3.085.700 |
| Jul 11, 2025 | 55 | 56 | 54 | 54 | 54 | 4.176.100 |
| Jul 10, 2025 | 55 | 56 | 54 | 55 | 55 | 5.315.800 |
| Jul 09, 2025 | 52 | 56 | 52 | 55 | 55 | 26.487.900 |
| Jul 08, 2025 | 53 | 53 | 52 | 53 | 53 | 997.800 |
| Jul 07, 2025 | 53 | 54 | 53 | 53 | 53 | 1.097.000 |
| Jul 04, 2025 | 53 | 54 | 53 | 53 | 53 | 1.238.400 |
| Jul 03, 2025 | 53 | 54 | 52 | 54 | 54 | 4.083.400 |
| Jul 02, 2025 | 54 | 54 | 52 | 53 | 53 | 1.895.900 |
| Jul 01, 2025 | 53 | 55 | 53 | 54 | 54 | 2.613.400 |
| Jun 30, 2025 | 54 | 54 | 53 | 53 | 53 | 2.668.900 |
| Jun 26, 2025 | 53 | 57 | 53 | 54 | 54 | 33.743.400 |
| Jun 25, 2025 | 54 | 54 | 52 | 53 | 53 | 3.098.000 |
| Jun 24, 2025 | 53 | 56 | 52 | 54 | 54 | 27.165.800 |
| Jun 23, 2025 | 55 | 55 | 52 | 53 | 53 | 8.181.300 |
| Jun 20, 2025 | 56 | 56 | 55 | 55 | 55 | 2.278.800 |
| Jun 19, 2025 | 56 | 57 | 55 | 56 | 56 | 3.386.600 |
| Jun 18, 2025 | 57 | 58 | 56 | 56 | 56 | 5.425.800 |
| Jun 17, 2025 | 56 | 59 | 56 | 56 | 56 | 8.774.400 |
| Jun 16, 2025 | 57 | 57 | 55 | 56 | 56 | 5.192.500 |
| Jun 13, 2025 | 57 | 57 | 55 | 57 | 57 | 3.435.300 |
| Jun 12, 2025 | 56 | 59 | 55 | 56 | 56 | 20.067.300 |
| Jun 11, 2025 | 56 | 57 | 56 | 56 | 56 | 2.928.700 |
| Jun 10, 2025 | 58 | 59 | 55 | 56 | 56 | 7.614.200 |
| Jun 05, 2025 | 56 | 60 | 55 | 57 | 57 | 16.251.900 |
| Jun 04, 2025 | 55 | 58 | 55 | 56 | 56 | 6.743.700 |
| Jun 03, 2025 | 56 | 57 | 54 | 55 | 55 | 8.435.900 |
| Jun 02, 2025 | 55 | 56 | 55 | 56 | 56 | 4.316.700 |
| May 28, 2025 | 57 | 58 | 55 | 55 | 55 | 10.537.300 |
| May 27, 2025 | 57 | 59 | 55 | 57 | 57 | 30.679.500 |
| May 26, 2025 | 57 | 58 | 56 | 57 | 57 | 1.463.400 |
| May 23, 2025 | 57 | 57 | 56 | 56 | 56 | 1.917.400 |
| May 22, 2025 | 59 | 63 | 56 | 57 | 57 | 27.113.700 |
| May 21, 2025 | 57 | 61 | 55 | 58 | 58 | 31.552.700 |
| May 20, 2025 | 59 | 59 | 56 | 57 | 57 | 8.142.300 |
| May 19, 2025 | 54 | 59 | 54 | 57 | 57 | 19.434.900 |
| May 16, 2025 | 55 | 55 | 53 | 54 | 54 | 6.095.500 |
| May 15, 2025 | 56 | 56 | 55 | 55 | 55 | 2.968.200 |
| May 14, 2025 | 56 | 57 | 55 | 55 | 55 | 4.750.600 |
| May 09, 2025 | 57 | 57 | 55 | 56 | 56 | 6.673.600 |
| May 08, 2025 | 55 | 59 | 54 | 57 | 57 | 33.138.400 |
| May 07, 2025 | 56 | 56 | 54 | 55 | 55 | 6.857.600 |
| May 06, 2025 | 55 | 56 | 54 | 55 | 55 | 2.910.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.