IDX · MSKY · stock
PT MNC Sky Vision Tbk (MSKY) stock price history
Every IDX trading session of PT MNC Sky Vision Tbk from Jul 9, 2012 to Sep 28, 2026: 3,492 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSKY adjusted close, 2012 to 2026
- IDR 2,920
- All time high, 2013
- IDR 141.00
- 52 week high, IDR 46.00 low
- 3,492
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
MSKY key facts
- PT MNC Sky Vision Tbk (MSKY) closed at IDR 46.00 on Sep 28, 2026 on IDX.
- MSKY's all time high close is IDR 2,920, set on May 16, 2013; its all time low close is IDR 46.00 on Sep 28, 2026.
- MSKY's 52 week range is IDR 46.00 to IDR 141.00.
- MSKY returned -51.1% over the year to Sep 28, 2026 and -86.9% over five years.
- Over ten years MSKY returned -91%, -21.8% a year compounded.
- MSKY's deepest drawdown was -98.4% from May 16, 2013 to Sep 28, 2026.
- DataCedar holds 3,492 daily sessions of MSKY history from Jul 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSKY price chart, 2012 to 2026
MSKY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.0% |
| 3 months | -22.0% |
| 6 months | -37.0% |
| Year to date | -43.2% |
| 1 year | -51.1% |
| 3 years | -72.9% |
| 5 years | -86.9% |
| 10 years | -91.5% |
| Since Jul 9, 2012 | -97.0% |
| Compound annual growth, 14.2 years | -21.9% |
MSKY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,920 on May 16, 2013
- All time low close
- IDR 46.00 on Sep 28, 2026
- 52 week high
- IDR 141.00 on Jan 13, 2026
- 52 week low
- IDR 46.00 on Sep 28, 2026
- Deepest drawdown
- -98.4% from May 16, 2013 to Sep 28, 2026, not yet recovered
- Best single session
- +35.0% on Jan 16, 2024
- Worst single session
- -24.8% on Jan 3, 2020
- Volatility, 1 year annualised
- 86.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2019, +92%
- Worst calendar year
- 2022, -63%
MSKY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 9, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 80.00 | IDR 141.00 | IDR 46.00 | IDR 46.00 | -43.2% | 9.1B | 178 |
| 2025 | IDR 69.00 | IDR 113.00 | IDR 50.00 | IDR 81.00 | +19.1% | 6B | 236 |
| 2024 | IDR 94.00 | IDR 210.00 | IDR 50.00 | IDR 68.00 | -31.3% | 10.4B | 237 |
| 2023 | IDR 224.00 | IDR 320.00 | IDR 99.00 | IDR 99.00 | -55.8% | 863.7M | 239 |
| 2022 | IDR 650.00 | IDR 650.00 | IDR 216.00 | IDR 224.00 | -62.7% | 2.2B | 246 |
| 2021 | IDR 795.00 | IDR 810.00 | IDR 302.00 | IDR 600.00 | -24.5% | 144.7M | 247 |
| 2020 | IDR 1,450 | IDR 1,800 | IDR 640.00 | IDR 795.00 | -45.2% | 12.2M | 242 |
| 2019 | IDR 755.00 | IDR 1,560 | IDR 735.00 | IDR 1,450 | +92.1% | 31.2M | 257 |
| 2018 | IDR 780.00 | IDR 925.00 | IDR 620.00 | IDR 755.00 | -3.2% | 159.5M | 261 |
| 2017 | IDR 1,045 | IDR 1,100 | IDR 780.00 | IDR 780.00 | -25.4% | 74.2M | 254 |
| 2016 | IDR 1,300 | IDR 1,395 | IDR 482.00 | IDR 1,045 | -21.7% | 56.1M | 246 |
| 2015 | IDR 1,600 | IDR 1,825 | IDR 1,020 | IDR 1,335 | -16.6% | 91.2M | 245 |
| 2014 | IDR 2,000 | IDR 2,445 | IDR 1,295 | IDR 1,600 | -20.0% | 340.1M | 244 |
| 2013 | IDR 2,396 | IDR 2,970 | IDR 1,637 | IDR 2,000 | -16.5% | 1.1B | 244 |
| 2012 | IDR 1,537 | IDR 2,820 | IDR 1,477 | IDR 2,396 | n/a | 1.3B | 116 |
MSKY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 46.00 | -28.1% |
| August 2026 | IDR 64.00 | -3.0% |
| July 2026 | IDR 66.00 | +1.5% |
| June 2026 | IDR 65.00 | +3.2% |
| May 2026 | IDR 63.00 | -25.0% |
| April 2026 | IDR 84.00 | +15.1% |
| March 2026 | IDR 73.00 | -18.9% |
| February 2026 | IDR 90.00 | +7.1% |
| January 2026 | IDR 84.00 | +3.7% |
| December 2025 | IDR 81.00 | 0.0% |
| November 2025 | IDR 81.00 | +1.2% |
| October 2025 | IDR 80.00 | -16.7% |
About the MSKY data
Daily bars. 3,492 sessions from Jul 9, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSKY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MSKY share price history
