Price History - MSKY

Kembali ke Company
Ticker: MSKY
Company: MNC Sky Vision Tbk
Date Open High Low Close Volume Value
28-Aug-2023 230.00 248.00 220.00 242.00 6,101,400 0
25-Aug-2023 230.00 240.00 220.00 220.00 1,986,700 0
24-Aug-2023 242.00 244.00 226.00 228.00 1,948,800 0
23-Aug-2023 248.00 252.00 232.00 240.00 4,607,500 0
22-Aug-2023 230.00 260.00 228.00 246.00 12,902,200 0
21-Aug-2023 240.00 284.00 220.00 230.00 19,918,200 0
18-Aug-2023 270.00 310.00 226.00 242.00 43,198,000 0
16-Aug-2023 204.00 256.00 200.00 256.00 21,090,900 0
15-Aug-2023 141.00 190.00 139.00 190.00 8,748,000 0
14-Aug-2023 142.00 143.00 141.00 141.00 45,300 0
11-Aug-2023 142.00 143.00 140.00 142.00 2,606,600 0
10-Aug-2023 142.00 144.00 139.00 142.00 2,185,600 0
09-Aug-2023 144.00 148.00 140.00 142.00 2,253,600 0
08-Aug-2023 149.00 149.00 138.00 144.00 2,301,400 0
07-Aug-2023 136.00 146.00 136.00 140.00 1,665,800 0
04-Aug-2023 136.00 139.00 136.00 138.00 1,116,500 0
03-Aug-2023 140.00 140.00 137.00 137.00 807,400 0
02-Aug-2023 142.00 143.00 137.00 140.00 30,700 0
01-Aug-2023 142.00 148.00 137.00 138.00 56,000 0
31-Jul-2023 141.00 141.00 139.00 140.00 39,800 0
28-Jul-2023 140.00 141.00 139.00 141.00 42,900 0
27-Jul-2023 141.00 142.00 139.00 141.00 103,600 0
26-Jul-2023 140.00 142.00 138.00 141.00 35,200 0
25-Jul-2023 141.00 141.00 133.00 140.00 350,800 0
24-Jul-2023 140.00 143.00 140.00 141.00 584,100 0
21-Jul-2023 142.00 143.00 140.00 141.00 185,700 0
20-Jul-2023 141.00 143.00 140.00 141.00 195,500 0
18-Jul-2023 142.00 142.00 138.00 141.00 402,100 0
17-Jul-2023 141.00 142.00 140.00 140.00 74,100 0
14-Jul-2023 143.00 143.00 140.00 140.00 132,500 0
13-Jul-2023 141.00 145.00 141.00 142.00 342,400 0
12-Jul-2023 141.00 143.00 140.00 140.00 226,100 0
11-Jul-2023 143.00 144.00 139.00 141.00 200,200 0
10-Jul-2023 139.00 145.00 139.00 141.00 95,400 0
07-Jul-2023 141.00 144.00 139.00 139.00 117,400 0
06-Jul-2023 136.00 146.00 135.00 141.00 764,400 0
05-Jul-2023 149.00 149.00 134.00 136.00 79,100 0
04-Jul-2023 138.00 145.00 134.00 138.00 235,900 0
03-Jul-2023 135.00 140.00 135.00 135.00 80,900 0
27-Jun-2023 135.00 141.00 131.00 135.00 262,800 0
26-Jun-2023 151.00 151.00 129.00 137.00 1,599,100 0
23-Jun-2023 150.00 159.00 149.00 151.00 226,500 0
22-Jun-2023 146.00 159.00 139.00 156.00 1,299,500 0
21-Jun-2023 143.00 148.00 139.00 141.00 251,600 0
20-Jun-2023 145.00 145.00 138.00 141.00 228,400 0
19-Jun-2023 142.00 145.00 142.00 144.00 91,300 0
16-Jun-2023 140.00 147.00 140.00 142.00 50,700 0
15-Jun-2023 137.00 149.00 136.00 143.00 5,732,100 0
14-Jun-2023 144.00 144.00 138.00 139.00 137,500 0
13-Jun-2023 140.00 143.00 138.00 140.00 44,800 0
12-Jun-2023 137.00 144.00 136.00 140.00 487,600 0
09-Jun-2023 137.00 140.00 133.00 135.00 130,400 0
08-Jun-2023 136.00 138.00 133.00 137.00 368,300 0
07-Jun-2023 140.00 140.00 133.00 138.00 125,400 0
06-Jun-2023 140.00 140.00 132.00 137.00 390,200 0
05-Jun-2023 137.00 137.00 130.00 133.00 122,700 0
31-May-2023 139.00 139.00 131.00 132.00 506,700 0
30-May-2023 138.00 142.00 138.00 139.00 63,900 0
29-May-2023 148.00 149.00 139.00 139.00 342,800 0
26-May-2023 141.00 141.00 138.00 141.00 83,600 0
25-May-2023 147.00 147.00 138.00 141.00 6,970,800 0
24-May-2023 143.00 148.00 134.00 147.00 996,800 0
23-May-2023 148.00 149.00 141.00 143.00 583,000 0
22-May-2023 148.00 149.00 143.00 147.00 139,300 0
19-May-2023 150.00 150.00 142.00 149.00 544,600 0
17-May-2023 151.00 151.00 142.00 142.00 6,167,700 0
16-May-2023 147.00 162.00 139.00 151.00 1,578,800 0
15-May-2023 147.00 147.00 142.00 147.00 204,900 0
12-May-2023 146.00 147.00 141.00 142.00 6,660,200 0
11-May-2023 141.00 145.00 141.00 143.00 103,600 0
10-May-2023 146.00 146.00 141.00 145.00 121,500 0
09-May-2023 148.00 148.00 140.00 146.00 185,200 0
08-May-2023 147.00 148.00 141.00 148.00 431,100 0
05-May-2023 137.00 142.00 135.00 141.00 7,001,700 0
04-May-2023 137.00 138.00 135.00 138.00 8,900 0
03-May-2023 138.00 140.00 136.00 138.00 55,700 0
02-May-2023 139.00 140.00 137.00 138.00 84,100 0
28-Apr-2023 136.00 139.00 136.00 137.00 102,800 0
27-Apr-2023 136.00 139.00 135.00 137.00 44,200 0
26-Apr-2023 139.00 139.00 136.00 136.00 75,700 0
18-Apr-2023 139.00 139.00 135.00 136.00 13,300 0
17-Apr-2023 135.00 139.00 133.00 137.00 117,400 0
14-Apr-2023 138.00 141.00 136.00 136.00 34,800 0
13-Apr-2023 141.00 149.00 137.00 141.00 150,600 0
12-Apr-2023 142.00 145.00 139.00 141.00 92,200 0
11-Apr-2023 138.00 143.00 138.00 142.00 65,000 0
10-Apr-2023 137.00 149.00 136.00 142.00 249,100 0
06-Apr-2023 140.00 140.00 136.00 137.00 104,000 0
05-Apr-2023 141.00 143.00 135.00 136.00 59,300 0
04-Apr-2023 149.00 149.00 135.00 138.00 180,000 0
03-Apr-2023 144.00 150.00 139.00 142.00 309,900 0
31-Mar-2023 145.00 150.00 141.00 144.00 6,353,700 0
30-Mar-2023 141.00 146.00 140.00 143.00 373,400 0
29-Mar-2023 145.00 150.00 138.00 140.00 9,069,800 0
28-Mar-2023 136.00 142.00 134.00 137.00 91,600 0
27-Mar-2023 145.00 145.00 131.00 138.00 9,590,500 0
24-Mar-2023 137.00 138.00 130.00 136.00 435,700 0
21-Mar-2023 137.00 143.00 133.00 136.00 9,487,200 0
20-Mar-2023 146.00 160.00 134.00 137.00 854,100 0
17-Mar-2023 146.00 159.00 142.00 143.00 394,700 0