Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,301.14 +8.45 (+0.26%) Nikkei
38,284.59 +10.54 (+0.03%) Hang Seng
18,179.20 +416.17 (+2.34%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,289.12 -2,673.20 (-4.46%) CMC Crypto 200
1,258.91 -80.15 (-5.98%)
PT MNC Sky Vision Tbk (MSKY.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:59AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 60.00 | 76.00 | 60.00 | 74.00 | 74.00 | 84,466,500 |
| 30 Apr 2024 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | 7,089,100 |
| 29 Apr 2024 | 55.00 | 63.00 | 55.00 | 61.00 | 61.00 | 5,296,400 |
| 26 Apr 2024 | 62.00 | 67.00 | 61.00 | 61.00 | 61.00 | 10,318,800 |
| 25 Apr 2024 | 57.00 | 64.00 | 57.00 | 62.00 | 62.00 | 4,260,400 |
| 24 Apr 2024 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 3,153,700 |
| 23 Apr 2024 | 56.00 | 66.00 | 56.00 | 65.00 | 65.00 | 4,723,900 |
| 22 Apr 2024 | 59.00 | 65.00 | 59.00 | 64.00 | 64.00 | 7,402,800 |
| 19 Apr 2024 | 64.00 | 72.00 | 63.00 | 65.00 | 65.00 | 28,998,400 |
| 18 Apr 2024 | 57.00 | 69.00 | 57.00 | 65.00 | 65.00 | 7,169,500 |
| 17 Apr 2024 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | 5,225,200 |
| 16 Apr 2024 | 65.00 | 72.00 | 65.00 | 67.00 | 67.00 | 7,713,500 |
| 05 Apr 2024 | 70.00 | 74.00 | 70.00 | 71.00 | 71.00 | 3,507,600 |
| 04 Apr 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 3,576,900 |
| 03 Apr 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 4,219,800 |
| 02 Apr 2024 | 63.00 | 76.00 | 63.00 | 72.00 | 72.00 | 13,729,200 |
| 01 Apr 2024 | 65.00 | 73.00 | 65.00 | 69.00 | 69.00 | 11,005,400 |
| 28 Mar 2024 | 66.00 | 75.00 | 66.00 | 72.00 | 72.00 | 8,479,800 |
| 27 Mar 2024 | 68.00 | 77.00 | 68.00 | 73.00 | 73.00 | 10,892,400 |
| 26 Mar 2024 | 79.00 | 79.00 | 65.00 | 75.00 | 75.00 | 32,615,100 |
| 25 Mar 2024 | 77.00 | 77.00 | 70.00 | 72.00 | 72.00 | 12,321,100 |
| 22 Mar 2024 | 71.00 | 79.00 | 71.00 | 75.00 | 75.00 | 8,224,000 |
| 21 Mar 2024 | 74.00 | 82.00 | 73.00 | 78.00 | 78.00 | 69,606,300 |
| 20 Mar 2024 | 62.00 | 75.00 | 62.00 | 73.00 | 73.00 | 11,267,500 |
| 19 Mar 2024 | 76.00 | 81.00 | 73.00 | 75.00 | 75.00 | 29,422,900 |
| 18 Mar 2024 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 20,142,300 |
| 15 Mar 2024 | 80.00 | 83.00 | 77.00 | 78.00 | 78.00 | 25,367,700 |
| 14 Mar 2024 | 74.00 | 89.00 | 74.00 | 80.00 | 80.00 | 39,774,600 |
| 13 Mar 2024 | 81.00 | 95.00 | 81.00 | 82.00 | 82.00 | 83,486,100 |
| 08 Mar 2024 | 74.00 | 95.00 | 73.00 | 89.00 | 89.00 | 192,551,400 |
| 07 Mar 2024 | 71.00 | 77.00 | 71.00 | 73.00 | 73.00 | 4,774,900 |
| 06 Mar 2024 | 68.00 | 77.00 | 68.00 | 74.00 | 74.00 | 7,108,700 |
| 05 Mar 2024 | 69.00 | 81.00 | 69.00 | 76.00 | 76.00 | 17,842,100 |
| 04 Mar 2024 | 83.00 | 84.00 | 77.00 | 77.00 | 77.00 | 14,990,000 |
| 01 Mar 2024 | 76.00 | 87.00 | 76.00 | 83.00 | 83.00 | 8,403,800 |
| 29 Feb 2024 | 79.00 | 92.00 | 79.00 | 84.00 | 84.00 | 17,019,800 |
| 28 Feb 2024 | 89.00 | 94.00 | 89.00 | 89.00 | 89.00 | 18,393,100 |
| 27 Feb 2024 | 88.00 | 96.00 | 88.00 | 92.00 | 92.00 | 13,746,000 |
| 26 Feb 2024 | 95.00 | 101.00 | 95.00 | 95.00 | 95.00 | 15,282,600 |
| 23 Feb 2024 | 91.00 | 100.00 | 91.00 | 96.00 | 96.00 | 12,009,300 |
| 22 Feb 2024 | 85.00 | 107.00 | 85.00 | 98.00 | 98.00 | 25,653,000 |
| 21 Feb 2024 | 104.00 | 106.00 | 98.00 | 100.00 | 100.00 | 18,796,700 |
| 20 Feb 2024 | 125.00 | 125.00 | 104.00 | 104.00 | 104.00 | 36,533,100 |
| 19 Feb 2024 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 12,331,800 |
| 16 Feb 2024 | 111.00 | 128.00 | 111.00 | 121.00 | 121.00 | 8,064,500 |
| 15 Feb 2024 | 117.00 | 133.00 | 112.00 | 120.00 | 120.00 | 22,260,500 |
| 13 Feb 2024 | 140.00 | 147.00 | 125.00 | 126.00 | 126.00 | 19,124,300 |
| 12 Feb 2024 | 150.00 | 158.00 | 136.00 | 137.00 | 137.00 | 17,875,000 |
| 07 Feb 2024 | 154.00 | 165.00 | 146.00 | 150.00 | 150.00 | 17,606,300 |
| 06 Feb 2024 | 162.00 | 174.00 | 160.00 | 163.00 | 163.00 | 22,310,800 |
| 05 Feb 2024 | 161.00 | 183.00 | 161.00 | 167.00 | 167.00 | 63,584,200 |
| 02 Feb 2024 | 172.00 | 188.00 | 170.00 | 170.00 | 170.00 | 58,378,900 |
| 01 Feb 2024 | 167.00 | 188.00 | 155.00 | 181.00 | 181.00 | 131,013,400 |
| 31 Jan 2024 | 193.00 | 210.00 | 167.00 | 167.00 | 167.00 | 158,174,000 |
| 30 Jan 2024 | 156.00 | 192.00 | 146.00 | 192.00 | 192.00 | 303,692,100 |
| 29 Jan 2024 | 154.00 | 167.00 | 145.00 | 146.00 | 146.00 | 15,743,000 |
| 26 Jan 2024 | 185.00 | 185.00 | 151.00 | 163.00 | 163.00 | 26,749,300 |
| 25 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 24 Jan 2024 | 171.00 | 199.00 | 171.00 | 185.00 | 185.00 | 83,419,600 |
| 23 Jan 2024 | 166.00 | 202.00 | 165.00 | 170.00 | 170.00 | 243,370,800 |
| 22 Jan 2024 | 144.00 | 188.00 | 144.00 | 165.00 | 165.00 | 268,078,200 |
| 19 Jan 2024 | 140.00 | 154.00 | 138.00 | 144.00 | 144.00 | 10,860,400 |
| 18 Jan 2024 | 166.00 | 168.00 | 143.00 | 149.00 | 149.00 | 38,508,500 |
| 17 Jan 2024 | 155.00 | 182.00 | 141.00 | 165.00 | 165.00 | 363,620,100 |
| 16 Jan 2024 | 106.00 | 135.00 | 100.00 | 135.00 | 135.00 | 74,483,100 |
| 15 Jan 2024 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | 1,027,400 |
| 12 Jan 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 436,400 |
| 11 Jan 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 656,600 |
| 10 Jan 2024 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 2,550,600 |
| 09 Jan 2024 | 104.00 | 104.00 | 99.00 | 99.00 | 99.00 | 1,004,800 |
| 08 Jan 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 872,300 |
| 05 Jan 2024 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | 801,600 |
| 04 Jan 2024 | 121.00 | 121.00 | 101.00 | 103.00 | 103.00 | 644,300 |
| 03 Jan 2024 | 98.00 | 114.00 | 98.00 | 101.00 | 101.00 | 6,191,600 |
| 02 Jan 2024 | 94.00 | 101.00 | 94.00 | 98.00 | 98.00 | 1,819,400 |
| 29 Dec 2023 | 99.00 | 103.00 | 99.00 | 99.00 | 99.00 | 1,820,100 |
| 28 Dec 2023 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | 1,131,700 |
| 27 Dec 2023 | 126.00 | 126.00 | 99.00 | 100.00 | 100.00 | 6,385,400 |
| 22 Dec 2023 | 106.00 | 115.00 | 101.00 | 106.00 | 106.00 | 3,856,400 |
| 21 Dec 2023 | 112.00 | 112.00 | 102.00 | 103.00 | 103.00 | 4,258,100 |
| 20 Dec 2023 | 111.00 | 111.00 | 101.00 | 103.00 | 103.00 | 4,200,500 |
| 19 Dec 2023 | 113.00 | 113.00 | 101.00 | 101.00 | 101.00 | 3,578,500 |
| 18 Dec 2023 | 125.00 | 125.00 | 102.00 | 103.00 | 103.00 | 3,338,600 |
| 15 Dec 2023 | 121.00 | 121.00 | 105.00 | 105.00 | 105.00 | 3,862,700 |
| 14 Dec 2023 | 104.00 | 124.00 | 102.00 | 112.00 | 112.00 | 4,681,600 |
| 13 Dec 2023 | 117.00 | 117.00 | 102.00 | 102.00 | 102.00 | 3,104,200 |
| 12 Dec 2023 | 118.00 | 118.00 | 102.00 | 109.00 | 109.00 | 1,353,600 |
| 11 Dec 2023 | 125.00 | 125.00 | 111.00 | 111.00 | 111.00 | 3,954,200 |
| 08 Dec 2023 | 130.00 | 130.00 | 117.00 | 118.00 | 118.00 | 2,442,300 |
| 07 Dec 2023 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | 441,100 |
| 06 Dec 2023 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,445,000 |
| 05 Dec 2023 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 835,300 |
| 04 Dec 2023 | 131.00 | 133.00 | 128.00 | 129.00 | 129.00 | 861,700 |
| 01 Dec 2023 | 136.00 | 136.00 | 128.00 | 129.00 | 129.00 | 803,800 |
| 30 Nov 2023 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 738,800 |
| 29 Nov 2023 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,020,900 |
| 28 Nov 2023 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 490,500 |
| 27 Nov 2023 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,328,900 |
| 24 Nov 2023 | 120.00 | 132.00 | 120.00 | 128.00 | 128.00 | 1,029,000 |
| 23 Nov 2023 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 1,817,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.