Price History - MSKY

Kembali ke Company
Ticker: MSKY
Company: MNC Sky Vision Tbk
Date Open High Low Close Volume Value
09-Oct-2026 46.00 48.00 45.00 46.00 1,950,400 0
08-Oct-2026 45.00 48.00 45.00 46.00 1,757,400 0
07-Oct-2026 46.00 47.00 46.00 46.00 1,932,200 0
06-Oct-2026 45.00 53.00 44.00 47.00 11,948,500 0
05-Oct-2026 43.00 45.00 42.00 45.00 2,746,500 0
02-Oct-2026 46.00 47.00 43.00 44.00 3,001,000 0
01-Oct-2026 45.00 49.00 44.00 46.00 12,433,800 0
30-Sep-2026 47.00 48.00 44.00 44.00 7,836,500 0
29-Sep-2026 40.00 51.00 40.00 46.00 91,235,400 0
28-Sep-2026 46.00 47.00 46.00 46.00 6,147,800 0
25-Sep-2026 58.00 62.00 53.00 53.00 30,478,300 0
24-Sep-2026 66.00 66.00 60.00 62.00 18,422,000 0
23-Sep-2026 65.00 66.00 63.00 66.00 6,563,700 0
22-Sep-2026 67.00 68.00 65.00 65.00 6,928,400 0
21-Sep-2026 68.00 70.00 66.00 67.00 16,349,900 0
18-Sep-2026 70.00 70.00 67.00 68.00 6,128,700 0
17-Sep-2026 68.00 71.00 68.00 69.00 11,679,500 0
16-Sep-2026 73.00 73.00 67.00 68.00 21,605,000 0
15-Sep-2026 74.00 76.00 71.00 72.00 28,017,600 0
14-Sep-2026 73.00 86.00 70.00 73.00 159,319,400 0
11-Sep-2026 78.00 79.00 72.00 73.00 203,527,800 0
10-Sep-2026 67.00 89.00 66.00 82.00 692,576,100 0
09-Sep-2026 67.00 68.00 66.00 66.00 2,055,100 0
08-Sep-2026 66.00 70.00 66.00 67.00 14,951,400 0
07-Sep-2026 65.00 67.00 64.00 66.00 6,886,500 0
04-Sep-2026 66.00 68.00 64.00 65.00 9,504,700 0
03-Sep-2026 65.00 69.00 64.00 67.00 18,879,500 0
02-Sep-2026 63.00 65.00 63.00 64.00 974,300 0
01-Sep-2026 65.00 67.00 63.00 65.00 4,175,700 0
31-Aug-2026 63.00 67.00 63.00 64.00 12,953,100 0
28-Aug-2026 65.00 65.00 62.00 63.00 2,230,300 0
27-Aug-2026 61.00 65.00 60.00 64.00 3,522,000 0
26-Aug-2026 64.00 64.00 61.00 61.00 9,159,400 0
24-Aug-2026 67.00 68.00 59.00 64.00 11,812,300 0
21-Aug-2026 68.00 68.00 66.00 67.00 4,849,700 0
20-Aug-2026 67.00 70.00 65.00 66.00 11,049,100 0
19-Aug-2026 65.00 70.00 65.00 68.00 21,782,500 0
18-Aug-2026 68.00 70.00 64.00 65.00 11,901,400 0
14-Aug-2026 68.00 69.00 66.00 68.00 5,528,300 0
13-Aug-2026 71.00 71.00 67.00 68.00 15,221,200 0
12-Aug-2026 72.00 75.00 70.00 71.00 22,703,400 0
11-Aug-2026 72.00 73.00 69.00 71.00 19,203,400 0
10-Aug-2026 68.00 76.00 68.00 72.00 113,432,200 0
07-Aug-2026 69.00 70.00 67.00 68.00 20,618,200 0
06-Aug-2026 64.00 74.00 62.00 69.00 232,048,600 0
05-Aug-2026 62.00 64.00 59.00 63.00 28,734,500 0
04-Aug-2026 62.00 65.00 61.00 61.00 15,700,100 0
03-Aug-2026 67.00 71.00 62.00 62.00 118,734,000 0
31-Jul-2026 59.00 70.00 58.00 66.00 232,904,200 0
30-Jul-2026 58.00 59.00 57.00 58.00 6,187,100 0
29-Jul-2026 59.00 59.00 56.00 58.00 6,575,400 0
28-Jul-2026 58.00 60.00 57.00 58.00 15,471,300 0
27-Jul-2026 60.00 60.00 58.00 59.00 2,922,000 0
24-Jul-2026 60.00 60.00 57.00 60.00 4,489,700 0
23-Jul-2026 60.00 61.00 59.00 60.00 5,839,600 0
22-Jul-2026 61.00 61.00 59.00 60.00 3,167,100 0
21-Jul-2026 60.00 61.00 59.00 61.00 5,875,700 0
20-Jul-2026 61.00 61.00 59.00 59.00 2,669,700 0
17-Jul-2026 61.00 61.00 59.00 60.00 3,592,100 0
16-Jul-2026 60.00 62.00 59.00 61.00 5,010,700 0
15-Jul-2026 60.00 61.00 59.00 60.00 2,550,100 0
14-Jul-2026 61.00 62.00 60.00 61.00 3,976,200 0
13-Jul-2026 62.00 62.00 60.00 61.00 3,146,600 0
10-Jul-2026 61.00 62.00 60.00 62.00 4,885,300 0
09-Jul-2026 59.00 61.00 58.00 61.00 7,630,500 0
08-Jul-2026 59.00 61.00 59.00 59.00 7,233,100 0
07-Jul-2026 58.00 62.00 57.00 60.00 24,242,100 0
06-Jul-2026 57.00 59.00 56.00 58.00 6,549,700 0
03-Jul-2026 56.00 59.00 55.00 58.00 11,016,100 0
02-Jul-2026 58.00 58.00 53.00 56.00 25,007,900 0
01-Jul-2026 65.00 65.00 56.00 57.00 43,721,400 0
30-Jun-2026 59.00 72.00 59.00 65.00 109,081,600 0
29-Jun-2026 59.00 60.00 58.00 58.00 1,458,200 0
26-Jun-2026 61.00 61.00 57.00 59.00 3,957,200 0
25-Jun-2026 59.00 61.00 58.00 60.00 4,342,900 0
24-Jun-2026 63.00 64.00 58.00 59.00 11,566,000 0
23-Jun-2026 62.00 64.00 61.00 63.00 3,814,600 0
22-Jun-2026 66.00 68.00 61.00 64.00 13,874,600 0
19-Jun-2026 64.00 72.00 63.00 65.00 45,090,100 0
18-Jun-2026 65.00 70.00 62.00 63.00 72,215,800 0
17-Jun-2026 65.00 66.00 63.00 65.00 3,563,100 0
15-Jun-2026 63.00 66.00 63.00 64.00 13,256,800 0
12-Jun-2026 62.00 65.00 62.00 62.00 7,739,000 0
11-Jun-2026 62.00 63.00 60.00 62.00 4,720,600 0
10-Jun-2026 61.00 63.00 60.00 62.00 8,819,400 0
09-Jun-2026 57.00 61.00 54.00 61.00 10,747,600 0
08-Jun-2026 58.00 60.00 53.00 57.00 18,725,700 0
05-Jun-2026 64.00 66.00 58.00 58.00 17,850,400 0
04-Jun-2026 67.00 73.00 61.00 66.00 89,240,400 0
03-Jun-2026 64.00 77.00 60.00 65.00 212,072,700 0
02-Jun-2026 64.00 65.00 62.00 64.00 6,690,200 0
29-May-2026 59.00 71.00 59.00 63.00 40,775,800 0
28-May-2026 59.00 59.00 59.00 59.00 0 0
27-May-2026 59.00 59.00 59.00 59.00 0 0
26-May-2026 62.00 62.00 59.00 59.00 3,423,400 0
25-May-2026 60.00 66.00 60.00 61.00 10,484,000 0
22-May-2026 63.00 63.00 54.00 60.00 25,555,900 0
21-May-2026 75.00 75.00 63.00 63.00 14,648,300 0
20-May-2026 73.00 76.00 72.00 74.00 5,640,400 0
19-May-2026 75.00 79.00 72.00 73.00 5,858,900 0