MSKY

MNC Sky Vision Tbk.

-4 ( -5,19%)

At close: Mar 07, 06:00 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	54	59	54	55	55	23.778.100
May 02, 2025	55	55	53	54	54	5.332.000
Apr 30, 2025	55	56	54	54	54	15.902.600
Apr 29, 2025	58	59	54	55	55	13.542.500
Apr 28, 2025	54	58	54	57	57	30.666.400
Apr 25, 2025	53	54	52	53	53	5.791.600
Apr 24, 2025	53	54	52	53	53	2.646.900
Apr 23, 2025	52	53	52	53	53	8.419.400
Apr 22, 2025	52	52	51	51	51	3.767.800
Apr 21, 2025	51	53	51	52	52	3.786.900
Apr 17, 2025	52	55	51	52	52	21.215.900
Apr 16, 2025	54	54	51	51	51	5.648.100
Apr 15, 2025	52	54	51	53	53	7.987.000
Apr 14, 2025	52	54	51	52	52	5.793.400
Apr 11, 2025	53	56	52	52	52	13.284.400
Apr 10, 2025	51	53	51	52	52	5.976.200
Apr 09, 2025	50	51	50	51	51	3.877.400
Apr 08, 2025	52	52	50	51	51	18.964.100
Mar 27, 2025	53	54	52	53	53	6.148.300
Mar 26, 2025	53	54	51	53	53	8.658.500
Mar 25, 2025	50	62	50	53	53	74.061.400
Mar 24, 2025	50	52	50	50	50	8.420.900
Mar 21, 2025	54	54	50	50	50	6.361.900
Mar 20, 2025	52	56	51	53	53	28.729.400
Mar 19, 2025	51	55	50	51	51	32.780.400
Mar 18, 2025	51	51	50	51	51	8.013.800
Mar 17, 2025	51	53	50	51	51	10.372.600
Mar 14, 2025	50	51	50	51	51	13.328.100
Mar 13, 2025	53	53	50	50	50	9.362.800
Mar 12, 2025	54	55	52	52	52	12.013.000
Mar 11, 2025	59	59	53	54	54	8.518.400
Mar 10, 2025	60	61	59	59	59	3.792.900

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.