PT MNC Vision Network MSKY

IDX · Indonesia · Communications

IDR 46.00+2.00 (+4.55%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 46.00	+4.55%	IDR 45.00	IDR 49.00	IDR 44.00	12.43M
2026-09-30	IDR 44.00	-4.35%	IDR 47.00	IDR 48.00	IDR 44.00	7.84M
2026-09-29	IDR 46.00	0.00%	IDR 40.00	IDR 51.00	IDR 40.00	91.24M
2026-09-28	IDR 46.00	-13.21%	IDR 46.00	IDR 47.00	IDR 46.00	6.15M
2026-09-25	IDR 53.00	-14.52%	IDR 58.00	IDR 62.00	IDR 53.00	30.48M
2026-09-24	IDR 62.00	-6.06%	IDR 66.00	IDR 66.00	IDR 60.00	18.42M
2026-09-23	IDR 66.00	+1.54%	IDR 65.00	IDR 66.00	IDR 63.00	6.56M
2026-09-22	IDR 65.00	-2.99%	IDR 67.00	IDR 68.00	IDR 65.00	6.93M
2026-09-21	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 66.00	16.35M
2026-09-18	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	6.13M
2026-09-17	IDR 69.00	+1.47%	IDR 68.00	IDR 71.00	IDR 68.00	11.68M
2026-09-16	IDR 68.00	-5.56%	IDR 73.00	IDR 73.00	IDR 67.00	21.61M
2026-09-15	IDR 72.00	-1.37%	IDR 74.00	IDR 76.00	IDR 71.00	28.02M
2026-09-14	IDR 73.00	0.00%	IDR 73.00	IDR 86.00	IDR 70.00	159.32M
2026-09-11	IDR 73.00	-10.98%	IDR 78.00	IDR 79.00	IDR 72.00	203.53M
2026-09-10	IDR 82.00	+24.24%	IDR 67.00	IDR 89.00	IDR 66.00	692.58M
2026-09-09	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 66.00	2.06M
2026-09-08	IDR 67.00	+1.52%	IDR 66.00	IDR 70.00	IDR 66.00	14.95M
2026-09-07	IDR 66.00	+1.54%	IDR 65.00	IDR 67.00	IDR 64.00	6.89M
2026-09-04	IDR 65.00	-2.99%	IDR 66.00	IDR 68.00	IDR 64.00	9.50M
2026-09-03	IDR 67.00	+4.69%	IDR 65.00	IDR 69.00	IDR 64.00	18.88M
2026-09-02	IDR 64.00	-1.54%	IDR 63.00	IDR 65.00	IDR 63.00	974.30K
2026-09-01	IDR 65.00	+1.56%	IDR 65.00	IDR 67.00	IDR 63.00	4.18M
2026-08-31	IDR 64.00	+1.59%	IDR 63.00	IDR 67.00	IDR 63.00	12.95M
2026-08-28	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 62.00	2.23M
2026-08-27	IDR 64.00	+4.92%	IDR 61.00	IDR 65.00	IDR 60.00	3.52M
2026-08-26	IDR 61.00	-4.69%	IDR 64.00	IDR 64.00	IDR 61.00	9.16M
2026-08-24	IDR 64.00	-4.48%	IDR 67.00	IDR 68.00	IDR 59.00	11.81M
2026-08-21	IDR 67.00	+1.52%	IDR 68.00	IDR 68.00	IDR 66.00	4.85M
2026-08-20	IDR 66.00	-2.94%	IDR 67.00	IDR 70.00	IDR 65.00	11.05M
2026-08-19	IDR 68.00	+4.62%	IDR 65.00	IDR 70.00	IDR 65.00	21.78M
2026-08-18	IDR 65.00	-4.41%	IDR 68.00	IDR 70.00	IDR 64.00	11.90M
2026-08-14	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	5.53M
2026-08-13	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 67.00	15.22M
2026-08-12	IDR 71.00	0.00%	IDR 72.00	IDR 75.00	IDR 70.00	22.70M
2026-08-11	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 69.00	19.20M
2026-08-10	IDR 72.00	+5.88%	IDR 68.00	IDR 76.00	IDR 68.00	113.43M
2026-08-07	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	20.62M
2026-08-06	IDR 69.00	+9.52%	IDR 64.00	IDR 74.00	IDR 62.00	232.05M
2026-08-05	IDR 63.00	+3.28%	IDR 62.00	IDR 64.00	IDR 59.00	28.73M
2026-08-04	IDR 61.00	-1.61%	IDR 62.00	IDR 65.00	IDR 61.00	15.70M
2026-08-03	IDR 62.00	-6.06%	IDR 67.00	IDR 71.00	IDR 62.00	118.73M
2026-07-31	IDR 66.00	+13.79%	IDR 59.00	IDR 70.00	IDR 58.00	232.90M
2026-07-30	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	6.19M
2026-07-29	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 56.00	6.58M
2026-07-28	IDR 58.00	-1.69%	IDR 58.00	IDR 60.00	IDR 57.00	15.47M
2026-07-27	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	2.92M
2026-07-24	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 57.00	4.49M
2026-07-23	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	5.84M
2026-07-22	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.17M
2026-07-21	IDR 61.00	+3.39%	IDR 60.00	IDR 61.00	IDR 59.00	5.88M
2026-07-20	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	2.67M
2026-07-17	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.59M
2026-07-16	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	5.01M
2026-07-15	IDR 60.00	-1.64%	IDR 60.00	IDR 61.00	IDR 59.00	2.55M
2026-07-14	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	3.98M
2026-07-13	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 60.00	3.15M
2026-07-10	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	4.89M
2026-07-09	IDR 61.00	+3.39%	IDR 59.00	IDR 61.00	IDR 58.00	7.63M
2026-07-08	IDR 59.00	-1.67%	IDR 59.00	IDR 61.00	IDR 59.00	7.23M
2026-07-07	IDR 60.00	+3.45%	IDR 58.00	IDR 62.00	IDR 57.00	24.24M
2026-07-06	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	6.55M
2026-07-03	IDR 58.00	+3.57%	IDR 56.00	IDR 59.00	IDR 55.00	11.02M
2026-07-02	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 53.00	25.01M
2026-07-01	IDR 57.00	-12.31%	IDR 65.00	IDR 65.00	IDR 56.00	43.72M
2026-06-30	IDR 65.00	+12.07%	IDR 59.00	IDR 72.00	IDR 59.00	109.08M
2026-06-29	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	1.46M
2026-06-26	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 57.00	3.96M
2026-06-25	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	4.34M
2026-06-24	IDR 59.00	-6.35%	IDR 63.00	IDR 64.00	IDR 58.00	11.57M
2026-06-23	IDR 63.00	-1.56%	IDR 62.00	IDR 64.00	IDR 61.00	3.81M
2026-06-22	IDR 64.00	-1.54%	IDR 66.00	IDR 68.00	IDR 61.00	13.87M
2026-06-19	IDR 65.00	+3.17%	IDR 64.00	IDR 72.00	IDR 63.00	45.09M
2026-06-18	IDR 63.00	-3.08%	IDR 65.00	IDR 70.00	IDR 62.00	72.22M
2026-06-17	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 63.00	3.56M
2026-06-15	IDR 64.00	+3.23%	IDR 63.00	IDR 66.00	IDR 63.00	13.26M
2026-06-12	IDR 62.00	0.00%	IDR 62.00	IDR 65.00	IDR 62.00	7.74M
2026-06-11	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	4.72M
2026-06-10	IDR 62.00	+1.64%	IDR 61.00	IDR 63.00	IDR 60.00	8.82M
2026-06-09	IDR 61.00	+7.02%	IDR 57.00	IDR 61.00	IDR 54.00	10.75M
2026-06-08	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 53.00	18.73M
2026-06-05	IDR 58.00	-12.12%	IDR 64.00	IDR 66.00	IDR 58.00	17.85M
2026-06-04	IDR 66.00	+1.54%	IDR 67.00	IDR 73.00	IDR 61.00	89.24M
2026-06-03	IDR 65.00	+1.56%	IDR 64.00	IDR 77.00	IDR 60.00	212.07M
2026-06-02	IDR 64.00	+1.59%	IDR 64.00	IDR 65.00	IDR 62.00	6.69M
2026-05-29	IDR 63.00	+6.78%	IDR 59.00	IDR 71.00	IDR 59.00	40.78M
2026-05-28	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-27	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-26	IDR 59.00	-3.28%	IDR 62.00	IDR 62.00	IDR 59.00	3.42M
2026-05-25	IDR 61.00	+1.67%	IDR 60.00	IDR 66.00	IDR 60.00	10.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 46.00	+4.55%	IDR 45.00	IDR 49.00	IDR 44.00	12.43M
2026-09-30	IDR 44.00	-4.35%	IDR 47.00	IDR 48.00	IDR 44.00	7.84M
2026-09-29	IDR 46.00	0.00%	IDR 40.00	IDR 51.00	IDR 40.00	91.24M
2026-09-28	IDR 46.00	-13.21%	IDR 46.00	IDR 47.00	IDR 46.00	6.15M
2026-09-25	IDR 53.00	-14.52%	IDR 58.00	IDR 62.00	IDR 53.00	30.48M
2026-09-24	IDR 62.00	-6.06%	IDR 66.00	IDR 66.00	IDR 60.00	18.42M
2026-09-23	IDR 66.00	+1.54%	IDR 65.00	IDR 66.00	IDR 63.00	6.56M
2026-09-22	IDR 65.00	-2.99%	IDR 67.00	IDR 68.00	IDR 65.00	6.93M
2026-09-21	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 66.00	16.35M
2026-09-18	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	6.13M
2026-09-17	IDR 69.00	+1.47%	IDR 68.00	IDR 71.00	IDR 68.00	11.68M
2026-09-16	IDR 68.00	-5.56%	IDR 73.00	IDR 73.00	IDR 67.00	21.61M
2026-09-15	IDR 72.00	-1.37%	IDR 74.00	IDR 76.00	IDR 71.00	28.02M
2026-09-14	IDR 73.00	0.00%	IDR 73.00	IDR 86.00	IDR 70.00	159.32M
2026-09-11	IDR 73.00	-10.98%	IDR 78.00	IDR 79.00	IDR 72.00	203.53M
2026-09-10	IDR 82.00	+24.24%	IDR 67.00	IDR 89.00	IDR 66.00	692.58M
2026-09-09	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 66.00	2.06M
2026-09-08	IDR 67.00	+1.52%	IDR 66.00	IDR 70.00	IDR 66.00	14.95M
2026-09-07	IDR 66.00	+1.54%	IDR 65.00	IDR 67.00	IDR 64.00	6.89M
2026-09-04	IDR 65.00	-2.99%	IDR 66.00	IDR 68.00	IDR 64.00	9.50M
2026-09-03	IDR 67.00	+4.69%	IDR 65.00	IDR 69.00	IDR 64.00	18.88M
2026-09-02	IDR 64.00	-1.54%	IDR 63.00	IDR 65.00	IDR 63.00	974.30K
2026-09-01	IDR 65.00	+1.56%	IDR 65.00	IDR 67.00	IDR 63.00	4.18M
2026-08-31	IDR 64.00	+1.59%	IDR 63.00	IDR 67.00	IDR 63.00	12.95M
2026-08-28	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 62.00	2.23M
2026-08-27	IDR 64.00	+4.92%	IDR 61.00	IDR 65.00	IDR 60.00	3.52M
2026-08-26	IDR 61.00	-4.69%	IDR 64.00	IDR 64.00	IDR 61.00	9.16M
2026-08-24	IDR 64.00	-4.48%	IDR 67.00	IDR 68.00	IDR 59.00	11.81M
2026-08-21	IDR 67.00	+1.52%	IDR 68.00	IDR 68.00	IDR 66.00	4.85M
2026-08-20	IDR 66.00	-2.94%	IDR 67.00	IDR 70.00	IDR 65.00	11.05M
2026-08-19	IDR 68.00	+4.62%	IDR 65.00	IDR 70.00	IDR 65.00	21.78M
2026-08-18	IDR 65.00	-4.41%	IDR 68.00	IDR 70.00	IDR 64.00	11.90M
2026-08-14	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	5.53M
2026-08-13	IDR 68.00	-4.23%	IDR 71.00	IDR 71.00	IDR 67.00	15.22M
2026-08-12	IDR 71.00	0.00%	IDR 72.00	IDR 75.00	IDR 70.00	22.70M
2026-08-11	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 69.00	19.20M
2026-08-10	IDR 72.00	+5.88%	IDR 68.00	IDR 76.00	IDR 68.00	113.43M
2026-08-07	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	20.62M
2026-08-06	IDR 69.00	+9.52%	IDR 64.00	IDR 74.00	IDR 62.00	232.05M
2026-08-05	IDR 63.00	+3.28%	IDR 62.00	IDR 64.00	IDR 59.00	28.73M
2026-08-04	IDR 61.00	-1.61%	IDR 62.00	IDR 65.00	IDR 61.00	15.70M
2026-08-03	IDR 62.00	-6.06%	IDR 67.00	IDR 71.00	IDR 62.00	118.73M
2026-07-31	IDR 66.00	+13.79%	IDR 59.00	IDR 70.00	IDR 58.00	232.90M
2026-07-30	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	6.19M
2026-07-29	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 56.00	6.58M
2026-07-28	IDR 58.00	-1.69%	IDR 58.00	IDR 60.00	IDR 57.00	15.47M
2026-07-27	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	2.92M
2026-07-24	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 57.00	4.49M
2026-07-23	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	5.84M
2026-07-22	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.17M
2026-07-21	IDR 61.00	+3.39%	IDR 60.00	IDR 61.00	IDR 59.00	5.88M
2026-07-20	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	2.67M
2026-07-17	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.59M
2026-07-16	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	5.01M
2026-07-15	IDR 60.00	-1.64%	IDR 60.00	IDR 61.00	IDR 59.00	2.55M
2026-07-14	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	3.98M
2026-07-13	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 60.00	3.15M
2026-07-10	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	4.89M
2026-07-09	IDR 61.00	+3.39%	IDR 59.00	IDR 61.00	IDR 58.00	7.63M
2026-07-08	IDR 59.00	-1.67%	IDR 59.00	IDR 61.00	IDR 59.00	7.23M
2026-07-07	IDR 60.00	+3.45%	IDR 58.00	IDR 62.00	IDR 57.00	24.24M
2026-07-06	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	6.55M
2026-07-03	IDR 58.00	+3.57%	IDR 56.00	IDR 59.00	IDR 55.00	11.02M
2026-07-02	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 53.00	25.01M
2026-07-01	IDR 57.00	-12.31%	IDR 65.00	IDR 65.00	IDR 56.00	43.72M
2026-06-30	IDR 65.00	+12.07%	IDR 59.00	IDR 72.00	IDR 59.00	109.08M
2026-06-29	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	1.46M
2026-06-26	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 57.00	3.96M
2026-06-25	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	4.34M
2026-06-24	IDR 59.00	-6.35%	IDR 63.00	IDR 64.00	IDR 58.00	11.57M
2026-06-23	IDR 63.00	-1.56%	IDR 62.00	IDR 64.00	IDR 61.00	3.81M
2026-06-22	IDR 64.00	-1.54%	IDR 66.00	IDR 68.00	IDR 61.00	13.87M
2026-06-19	IDR 65.00	+3.17%	IDR 64.00	IDR 72.00	IDR 63.00	45.09M
2026-06-18	IDR 63.00	-3.08%	IDR 65.00	IDR 70.00	IDR 62.00	72.22M
2026-06-17	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 63.00	3.56M
2026-06-15	IDR 64.00	+3.23%	IDR 63.00	IDR 66.00	IDR 63.00	13.26M
2026-06-12	IDR 62.00	0.00%	IDR 62.00	IDR 65.00	IDR 62.00	7.74M
2026-06-11	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	4.72M
2026-06-10	IDR 62.00	+1.64%	IDR 61.00	IDR 63.00	IDR 60.00	8.82M
2026-06-09	IDR 61.00	+7.02%	IDR 57.00	IDR 61.00	IDR 54.00	10.75M
2026-06-08	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 53.00	18.73M
2026-06-05	IDR 58.00	-12.12%	IDR 64.00	IDR 66.00	IDR 58.00	17.85M
2026-06-04	IDR 66.00	+1.54%	IDR 67.00	IDR 73.00	IDR 61.00	89.24M
2026-06-03	IDR 65.00	+1.56%	IDR 64.00	IDR 77.00	IDR 60.00	212.07M
2026-06-02	IDR 64.00	+1.59%	IDR 64.00	IDR 65.00	IDR 62.00	6.69M
2026-05-29	IDR 63.00	+6.78%	IDR 59.00	IDR 71.00	IDR 59.00	40.78M
2026-05-28	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-27	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-26	IDR 59.00	-3.28%	IDR 62.00	IDR 62.00	IDR 59.00	3.42M
2026-05-25	IDR 61.00	+1.67%	IDR 60.00	IDR 66.00	IDR 60.00	10.48M