PT MNC Vision Network(ID:MSKY)
Rp33.00-2.00 (-5.71%)
ID:MSKY
PT MNC Vision Network historical prices
Rp33.00
At close:-2.00 (-5.71%)
PT MNC Vision Network (MSKY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 2,145,200 | 0.09 |
| Nov 10, 2026 | 30.00 | 35.00 | 28.00 | 35.00 | 35.00 | +9.38% | 3,209,300 | 0.13 |
| Nov 09, 2026 | 30.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 12,483,100 | 0.49 |
| Nov 06, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 610,600 | 0.02 |
| Nov 05, 2026 | 27.00 | 34.00 | 26.00 | 34.00 | 34.00 | +25.93% | 4,950,000 | 0.18 |
| Nov 04, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 2,559,100 | 0.09 |
| Nov 03, 2026 | 30.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 3,721,800 | 0.12 |
| Nov 02, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,771,500 | 0.09 |
| Oct 30, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,827,100 | 0.09 |
| Oct 29, 2026 | 35.00 | 35.00 | 32.00 | 34.00 | 34.00 | 0.00% | 3,952,000 | 0.12 |
| Oct 28, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,361,300 | 0.04 |
| Oct 27, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,615,000 | 0.04 |
| Oct 26, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 0.00% | 734,900 | 0.02 |
| Oct 23, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 0.00% | 1,268,600 | 0.03 |
| Oct 22, 2026 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 4,826,600 | 0.13 |
| Oct 21, 2026 | 35.00 | 40.00 | 34.00 | 37.00 | 37.00 | +2.78% | 6,060,700 | 0.16 |
| Oct 20, 2026 | 33.00 | 37.00 | 33.00 | 36.00 | 36.00 | +2.86% | 2,395,100 | 0.06 |
| Oct 19, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,416,000 | 0.06 |
| Oct 16, 2026 | 41.00 | 47.00 | 37.00 | 37.00 | 37.00 | -13.95% | 7,163,400 | 0.19 |
| Oct 15, 2026 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 953,200 | 0.03 |
| Oct 14, 2026 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | 0.00% | 2,168,500 | 0.06 |
| Oct 13, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | +2.33% | 3,309,400 | 0.09 |
| Oct 12, 2026 | 46.00 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 2,663,300 | 0.07 |
| Oct 09, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 0.00% | 1,950,400 | 0.05 |
| Oct 08, 2026 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | 0.00% | 1,757,400 | 0.05 |
| Oct 07, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,932,200 | 0.05 |
| Oct 06, 2026 | 45.00 | 53.00 | 44.00 | 47.00 | 47.00 | +4.44% | 11,948,500 | 0.32 |
| Oct 05, 2026 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | +2.27% | 2,746,500 | 0.07 |
| Oct 02, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 3,001,000 | 0.08 |
| Oct 01, 2026 | 45.00 | 49.00 | 44.00 | 46.00 | 46.00 | +4.55% | 12,433,800 | 0.33 |
| Sep 30, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -4.35% | 7,836,500 | 0.21 |
| Sep 29, 2026 | 40.00 | 51.00 | 40.00 | 46.00 | 46.00 | 0.00% | 91,235,400 | 2.46 |
| Sep 28, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -13.21% | 6,147,800 | 0.16 |
| Sep 25, 2026 | 58.00 | 62.00 | 53.00 | 53.00 | 53.00 | -14.52% | 30,478,300 | 0.78 |
| Sep 24, 2026 | 66.00 | 66.00 | 60.00 | 62.00 | 62.00 | -6.06% | 18,422,000 | 0.48 |
| Sep 23, 2026 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | +1.54% | 6,563,700 | 0.17 |
| Sep 22, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 6,928,400 | 0.18 |
| Sep 21, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 16,349,900 | 0.42 |
| Sep 18, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 6,128,700 | 0.16 |
| Sep 17, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | +1.47% | 11,679,500 | 0.30 |
| Sep 16, 2026 | 73.00 | 73.00 | 67.00 | 68.00 | 68.00 | -5.56% | 21,605,000 | 0.56 |
| Sep 15, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -1.37% | 28,017,600 | 0.71 |
| Sep 14, 2026 | 73.00 | 86.00 | 70.00 | 73.00 | 73.00 | 0.00% | 159,319,400 | 4.29 |
| Sep 11, 2026 | 78.00 | 79.00 | 72.00 | 73.00 | 73.00 | -10.98% | 203,527,800 | 6.01 |
| Sep 10, 2026 | 67.00 | 89.00 | 66.00 | 82.00 | 82.00 | +24.24% | 692,576,100 | 29.97 |
| Sep 09, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,055,100 | 0.09 |
| Sep 08, 2026 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | +1.52% | 14,951,400 | 0.65 |
| Sep 07, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | +1.54% | 6,886,500 | 0.30 |
| Sep 04, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 9,504,700 | 0.41 |
| Sep 03, 2026 | 65.00 | 69.00 | 64.00 | 67.00 | 67.00 | +4.69% | 18,879,500 | 0.82 |
