Price History - MSKY

Kembali ke Company
Ticker: MSKY
Company: MNC Sky Vision Tbk
Date Open High Low Close Volume Value
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
18-May-2026 78.00 78.00 74.00 76.00 8,081,300 0
15-May-2026 78.00 78.00 78.00 78.00 0 0
14-May-2026 78.00 78.00 78.00 78.00 0 0
13-May-2026 74.00 83.00 74.00 78.00 10,498,100 0
12-May-2026 77.00 80.00 76.00 77.00 7,988,600 0
11-May-2026 78.00 80.00 74.00 77.00 11,508,100 0
08-May-2026 83.00 84.00 79.00 80.00 8,376,700 0
07-May-2026 84.00 85.00 82.00 83.00 7,299,200 0
06-May-2026 84.00 85.00 83.00 84.00 7,277,400 0
05-May-2026 84.00 86.00 83.00 85.00 6,666,500 0
04-May-2026 85.00 86.00 82.00 84.00 7,370,300 0
30-Apr-2026 87.00 92.00 81.00 84.00 35,064,200 0
29-Apr-2026 86.00 91.00 85.00 87.00 21,301,800 0
28-Apr-2026 86.00 88.00 84.00 86.00 10,037,400 0
27-Apr-2026 90.00 95.00 83.00 86.00 57,861,900 0
24-Apr-2026 90.00 92.00 84.00 91.00 24,021,700 0
23-Apr-2026 99.00 99.00 89.00 90.00 29,100,800 0
22-Apr-2026 98.00 101.00 97.00 98.00 32,199,600 0
21-Apr-2026 98.00 99.00 96.00 97.00 21,418,100 0
20-Apr-2026 96.00 100.00 93.00 97.00 39,762,300 0
17-Apr-2026 97.00 98.00 95.00 96.00 21,357,500 0
16-Apr-2026 98.00 103.00 93.00 96.00 73,628,500 0
15-Apr-2026 94.00 101.00 92.00 96.00 170,608,700 0
14-Apr-2026 95.00 96.00 92.00 93.00 52,950,200 0
13-Apr-2026 89.00 98.00 87.00 95.00 117,136,300 0
10-Apr-2026 97.00 108.00 90.00 91.00 386,603,600 0
09-Apr-2026 82.00 102.00 80.00 97.00 444,274,900 0
08-Apr-2026 81.00 85.00 79.00 81.00 40,071,000 0
07-Apr-2026 84.00 85.00 79.00 80.00 40,533,600 0
06-Apr-2026 80.00 92.00 78.00 83.00 169,065,700 0
02-Apr-2026 75.00 99.00 74.00 80.00 445,135,800 0
01-Apr-2026 74.00 78.00 74.00 75.00 10,796,300 0
31-Mar-2026 77.00 77.00 73.00 73.00 7,379,400 0
30-Mar-2026 74.00 77.00 71.00 75.00 20,935,300 0
27-Mar-2026 70.00 78.00 70.00 73.00 25,915,900 0
26-Mar-2026 72.00 72.00 69.00 70.00 4,715,100 0
25-Mar-2026 69.00 74.00 68.00 72.00 13,652,400 0
17-Mar-2026 70.00 72.00 68.00 69.00 6,941,100 0
16-Mar-2026 70.00 76.00 65.00 70.00 33,087,800 0
13-Mar-2026 72.00 76.00 69.00 70.00 29,459,500 0
12-Mar-2026 68.00 83.00 67.00 74.00 207,369,400 0
11-Mar-2026 67.00 71.00 67.00 67.00 3,891,300 0
10-Mar-2026 67.00 69.00 66.00 67.00 3,967,800 0
09-Mar-2026 72.00 72.00 63.00 65.00 16,283,500 0
06-Mar-2026 76.00 78.00 73.00 73.00 10,072,800 0
05-Mar-2026 76.00 78.00 75.00 77.00 8,812,500 0