Price History - MSKY

Kembali ke Company
Ticker: MSKY
Company: MNC Sky Vision Tbk
Date Open High Low Close Volume Value
18-Jul-2025 54.00 54.00 52.00 53.00 3,699,100 0
17-Jul-2025 53.00 54.00 53.00 54.00 2,104,200 0
16-Jul-2025 54.00 54.00 53.00 54.00 1,505,000 0
15-Jul-2025 55.00 55.00 53.00 54.00 3,018,900 0
14-Jul-2025 54.00 55.00 54.00 55.00 3,085,700 0
11-Jul-2025 55.00 56.00 54.00 54.00 4,176,100 0
10-Jul-2025 55.00 56.00 54.00 55.00 5,315,800 0
09-Jul-2025 52.00 56.00 52.00 55.00 26,487,900 0
08-Jul-2025 53.00 53.00 52.00 53.00 997,800 0
07-Jul-2025 53.00 54.00 53.00 53.00 1,097,000 0
04-Jul-2025 53.00 54.00 53.00 53.00 1,238,400 0
03-Jul-2025 53.00 54.00 52.00 54.00 4,083,400 0
02-Jul-2025 54.00 54.00 52.00 53.00 1,895,900 0
01-Jul-2025 53.00 55.00 53.00 54.00 2,613,400 0
30-Jun-2025 54.00 54.00 53.00 53.00 2,668,900 0
26-Jun-2025 53.00 57.00 53.00 54.00 33,743,400 0
25-Jun-2025 54.00 54.00 52.00 53.00 3,098,000 0
24-Jun-2025 53.00 56.00 52.00 54.00 27,165,800 0
23-Jun-2025 55.00 55.00 52.00 53.00 8,181,300 0
20-Jun-2025 56.00 56.00 55.00 55.00 2,278,800 0
19-Jun-2025 56.00 57.00 55.00 56.00 3,386,600 0
18-Jun-2025 57.00 58.00 56.00 56.00 5,425,800 0
17-Jun-2025 56.00 59.00 56.00 56.00 8,774,400 0
16-Jun-2025 57.00 57.00 55.00 56.00 5,192,500 0
13-Jun-2025 57.00 57.00 55.00 57.00 3,435,300 0
12-Jun-2025 56.00 59.00 55.00 56.00 20,067,300 0
11-Jun-2025 56.00 57.00 56.00 56.00 2,928,700 0
10-Jun-2025 58.00 59.00 55.00 56.00 7,614,200 0
05-Jun-2025 56.00 60.00 55.00 57.00 16,251,900 0
04-Jun-2025 55.00 58.00 55.00 56.00 6,743,700 0
03-Jun-2025 56.00 57.00 54.00 55.00 8,435,900 0
02-Jun-2025 55.00 56.00 55.00 56.00 4,316,700 0
28-May-2025 57.00 58.00 55.00 55.00 10,537,300 0
27-May-2025 57.00 59.00 55.00 57.00 30,679,500 0
26-May-2025 57.00 58.00 56.00 57.00 1,463,400 0
23-May-2025 57.00 57.00 56.00 56.00 1,917,400 0
22-May-2025 59.00 63.00 56.00 57.00 27,113,700 0
21-May-2025 57.00 61.00 55.00 58.00 31,552,700 0
20-May-2025 59.00 59.00 56.00 57.00 8,142,300 0
19-May-2025 54.00 59.00 54.00 57.00 19,434,900 0
16-May-2025 55.00 55.00 53.00 54.00 6,095,500 0
15-May-2025 56.00 56.00 55.00 55.00 2,968,200 0
14-May-2025 56.00 57.00 55.00 55.00 4,750,600 0
09-May-2025 57.00 57.00 55.00 56.00 6,673,600 0
08-May-2025 55.00 59.00 54.00 57.00 33,138,400 0
07-May-2025 56.00 56.00 54.00 55.00 6,857,600 0
06-May-2025 55.00 56.00 54.00 55.00 2,910,600 0
05-May-2025 54.00 59.00 54.00 55.00 23,778,100 0
02-May-2025 55.00 55.00 53.00 54.00 5,332,000 0
30-Apr-2025 55.00 56.00 54.00 54.00 15,902,600 0
29-Apr-2025 58.00 59.00 54.00 55.00 13,542,500 0
28-Apr-2025 54.00 58.00 54.00 57.00 30,666,400 0
25-Apr-2025 53.00 54.00 52.00 53.00 5,791,600 0
24-Apr-2025 53.00 54.00 52.00 53.00 2,646,900 0
23-Apr-2025 52.00 53.00 52.00 53.00 8,419,400 0
22-Apr-2025 52.00 52.00 51.00 51.00 3,767,800 0
21-Apr-2025 51.00 53.00 51.00 52.00 3,786,900 0
17-Apr-2025 52.00 55.00 51.00 52.00 21,215,900 0
16-Apr-2025 54.00 54.00 51.00 51.00 5,648,100 0
15-Apr-2025 52.00 54.00 51.00 53.00 7,987,000 0
14-Apr-2025 52.00 54.00 51.00 52.00 5,793,400 0
11-Apr-2025 53.00 56.00 52.00 52.00 13,284,400 0
10-Apr-2025 51.00 53.00 51.00 52.00 5,976,200 0
09-Apr-2025 50.00 51.00 50.00 51.00 3,877,400 0
08-Apr-2025 52.00 52.00 50.00 51.00 18,964,100 0
27-Mar-2025 53.00 54.00 52.00 53.00 6,148,300 0
26-Mar-2025 53.00 54.00 51.00 53.00 8,658,500 0
25-Mar-2025 50.00 62.00 50.00 53.00 74,061,400 0
24-Mar-2025 50.00 52.00 50.00 50.00 8,420,900 0
21-Mar-2025 54.00 54.00 50.00 50.00 6,361,900 0
20-Mar-2025 52.00 56.00 51.00 53.00 28,729,400 0
19-Mar-2025 51.00 55.00 50.00 51.00 32,780,400 0
18-Mar-2025 51.00 51.00 50.00 51.00 8,013,800 0
17-Mar-2025 51.00 53.00 50.00 51.00 10,372,600 0
14-Mar-2025 50.00 51.00 50.00 51.00 13,328,100 0
13-Mar-2025 53.00 53.00 50.00 50.00 9,362,800 0
12-Mar-2025 54.00 55.00 52.00 52.00 12,013,000 0
11-Mar-2025 59.00 59.00 53.00 54.00 8,518,400 0
10-Mar-2025 60.00 61.00 59.00 59.00 3,792,900 0
07-Mar-2025 61.00 61.00 59.00 61.00 6,309,200 0
06-Mar-2025 61.00 63.00 60.00 61.00 4,284,400 0
05-Mar-2025 59.00 61.00 58.00 60.00 1,764,900 0
04-Mar-2025 62.00 63.00 59.00 59.00 5,035,000 0
03-Mar-2025 61.00 63.00 60.00 62.00 4,124,800 0
28-Feb-2025 63.00 65.00 61.00 61.00 10,219,800 0
27-Feb-2025 63.00 64.00 60.00 64.00 6,982,100 0
26-Feb-2025 61.00 65.00 60.00 62.00 7,024,400 0
25-Feb-2025 67.00 67.00 61.00 61.00 9,407,100 0
24-Feb-2025 65.00 67.00 64.00 67.00 7,993,700 0
21-Feb-2025 64.00 66.00 63.00 64.00 4,712,400 0
20-Feb-2025 66.00 67.00 64.00 64.00 7,751,000 0
19-Feb-2025 63.00 67.00 61.00 66.00 42,678,900 0
18-Feb-2025 63.00 64.00 62.00 63.00 4,121,900 0
17-Feb-2025 64.00 65.00 63.00 63.00 9,951,700 0
14-Feb-2025 62.00 66.00 61.00 64.00 24,028,500 0
13-Feb-2025 60.00 62.00 59.00 61.00 13,647,200 0
12-Feb-2025 60.00 61.00 58.00 60.00 8,997,700 0
11-Feb-2025 60.00 61.00 59.00 60.00 2,367,500 0
10-Feb-2025 62.00 62.00 59.00 60.00 4,635,600 0
07-Feb-2025 64.00 64.00 61.00 61.00 10,546,100 0