Efek Terdaftar

MNC Investama Tbk, PT (d/h Bhakti Investama Tbk, PT)

Security name
MNC Investama Tbk
Issuer
MNC Investama Tbk, PT (d/h Bhakti Investama Tbk, PT)
ISIN Code
ID1000064207
Short Code
BHIT
Type
Saham Biasa
Listing Date
24 November 1997
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
48,057,050,367.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
86,068,156,705 (Total)
As of 25 Jan 2022
100.00% Scripless = 86,068,146,705.000
Local Percentage
27.98%
Foreign Percentage
72.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 62 53 59 2,269,522 13,220,949,500 30,842
02 Feb 2021 0 61 55 57 730,561 4,237,530,500 9,506
03 Feb 2021 0 59 56 58 528,138 3,051,209,500 19,428
04 Feb 2021 0 58 56 57 280,544 1,608,511,300 6,770
05 Feb 2021 0 58 56 57 194,754 1,114,947,900 6,031
08 Feb 2021 0 58 56 57 274,957 1,567,933,800 6,761
09 Feb 2021 0 58 56 56 337,347 1,923,908,300 16,313
10 Feb 2021 0 57 55 56 126,477 709,481,000 3,238
11 Feb 2021 0 57 55 56 146,219 810,431,600 421
15 Feb 2021 0 66 56 62 2,877,003 17,744,433,800 19,533
16 Feb 2021 0 65 59 62 1,843,614 11,493,713,300 4,940
17 Feb 2021 0 63 59 61 722,147 4,394,685,600 3,681
18 Feb 2021 0 66 60 60 1,855,012 11,571,999,800 14,546
19 Feb 2021 0 61 58 59 448,205 2,660,221,600 13,514
22 Feb 2021 0 61 57 58 338,913 1,993,424,900 7,916
23 Feb 2021 0 60 57 58 333,853 1,957,127,600 7,740
24 Feb 2021 0 59 57 58 279,181 1,623,198,200 2,410
25 Feb 2021 0 61 58 60 466,976 2,769,673,500 1,482
26 Feb 2021 0 60 57 59 393,763 2,285,404,400 998
01 Mar 2021 0 60 58 58 208,639 1,220,922,900 665
02 Mar 2021 0 62 58 60 1,191,879 7,155,159,000 11,158
03 Mar 2021 0 65 59 63 2,009,540 12,559,201,000 10,420
04 Mar 2021 0 78 63 71 11,988,836 85,227,119,000 28,282
05 Mar 2021 0 73 67 67 1,913,842 13,016,137,400 5,687
08 Mar 2021 0 69 63 63 1,548,566 9,919,716,600 3,342
09 Mar 2021 0 64 60 61 663,112 4,089,161,000 2,158
10 Mar 2021 0 66 61 62 1,603,793 10,148,949,400 10,714
12 Mar 2021 0 65 62 63 828,155 5,240,386,000 8,710
15 Mar 2021 0 64 60 61 634,432 3,909,628,100 1,964
16 Mar 2021 0 64 58 59 1,657,477 9,997,114,100 10,259
17 Mar 2021 0 62 58 58 1,449,022 8,604,660,800 7,557
18 Mar 2021 0 60 57 58 1,181,980 6,909,643,600 12,300
19 Mar 2021 0 60 57 59 1,007,434 5,853,832,000 5,398
22 Mar 2021 0 60 56 57 757,003 4,345,097,500 1,658
23 Mar 2021 0 59 55 56 750,754 4,238,744,000 1,603
24 Mar 2021 0 57 55 55 806,519 4,489,013,800 8,756
25 Mar 2021 0 56 54 56 508,289 2,776,163,500 2,491
26 Mar 2021 0 57 55 55 578,099 3,235,712,300 2,697
29 Mar 2021 0 57 54 55 642,296 3,540,976,600 919
30 Mar 2021 0 56 53 54 540,230 2,922,358,100 908
31 Mar 2021 0 55 52 53 398,289 2,121,677,600 1,008
01 Apr 2021 0 54 53 54 225,249 1,199,902,900 716
05 Apr 2021 0 59 53 55 1,173,010 6,553,861,600 20,452
06 Apr 2021 0 56 54 54 501,452 2,715,375,400 1,156
07 Apr 2021 0 57 54 56 1,153,676 6,413,884,200 24,593
08 Apr 2021 0 57 55 55 383,030 2,125,850,100 852
09 Apr 2021 0 57 55 56 659,741 3,709,812,400 11,890
12 Apr 2021 0 57 54 55 469,901 2,591,020,300 896
13 Apr 2021 0 56 54 54 134,376 731,293,400 454
14 Apr 2021 0 56 54 55 529,952 2,905,647,100 13,695
15 Apr 2021 0 56 54 55 130,245 710,668,000 521
16 Apr 2021 0 55 54 55 127,629 694,840,100 448
19 Apr 2021 0 56 54 55 359,599 1,965,353,400 841
20 Apr 2021 0 55 54 55 76,261 415,399,000 297
21 Apr 2021 0 55 53 54 314,480 1,697,202,300 658
22 Apr 2021 0 55 53 53 372,025 1,999,737,700 6,374
23 Apr 2021 0 54 53 53 365,048 1,948,916,200 2,327
26 Apr 2021 0 55 52 53 695,734 3,732,541,600 8,898
27 Apr 2021 0 54 53 53 181,182 965,496,100 678
28 Apr 2021 0 54 52 53 230,007 1,222,660,600 538
29 Apr 2021 0 55 53 55 676,328 3,641,535,000 7,684
30 Apr 2021 0 55 53 54 259,153 1,398,233,400 547
03 May 2021 0 55 53 53 444,074 2,365,090,200 544
04 May 2021 0 54 52 53 705,280 3,729,081,200 868
05 May 2021 0 54 53 53 400,692 2,131,539,800 3,093
06 May 2021 0 54 52 53 459,402 2,439,197,900 675
07 May 2021 0 54 52 52 353,150 1,861,716,500 823
10 May 2021 0 53 52 53 449,348 2,350,201,900 552
11 May 2021 0 53 52 52 175,946 920,017,000 473
17 May 2021 0 53 50 51 815,684 4,177,536,700 1,018
18 May 2021 0 52 50 51 249,760 1,274,850,500 616
19 May 2021 0 52 50 52 354,737 1,813,451,300 826
20 May 2021 0 54 51 51 1,035,054 5,414,453,900 3,414
21 May 2021 0 53 51 52 578,586 3,004,411,900 977
24 May 2021 0 54 51 51 1,349,904 7,072,817,600 3,185
25 May 2021 0 53 51 53 497,556 2,600,882,800 1,073
27 May 2021 0 67 53 62 18,064,761 110,764,160,600 22,632
28 May 2021 0 69 58 58 18,015,862 113,057,150,800 27,862
31 May 2021 0 59 55 57 3,230,208 18,235,548,000 5,454
02 Jun 2021 0 60 56 59 1,895,873 10,992,499,400 3,478
03 Jun 2021 0 64 58 61 4,438,434 27,063,996,400 6,307
04 Jun 2021 0 64 60 61 2,646,641 16,313,736,200 4,657
07 Jun 2021 0 82 61 82 25,208,042 187,358,274,500 38,587
08 Jun 2021 0 106 80 106 60,468,260 582,226,004,500 109,964
09 Jun 2021 0 143 107 143 62,301,768 781,837,922,900 107,164
11 Jun 2021 0 153 133 133 34,504,134 480,946,987,700 72,366
14 Jun 2021 0 143 124 124 13,741,251 177,812,354,500 34,552
15 Jun 2021 0 126 116 116 2,778,958 32,416,296,200 6,208
16 Jun 2021 0 108 108 108 1,279,327 13,816,731,600 4,801
17 Jun 2021 0 101 101 101 995,314 10,052,671,400 4,972
18 Jun 2021 0 121 94 114 26,701,999 302,195,677,700 56,257
21 Jun 2021 0 114 107 108 10,073,256 110,051,046,300 21,935
22 Jun 2021 0 116 101 101 10,616,448 113,197,628,400 28,211
23 Jun 2021 0 102 94 94 4,814,279 45,726,961,700 11,602
24 Jun 2021 0 96 88 88 10,398,700 93,706,876,400 23,090
25 Jun 2021 0 103 84 94 22,281,320 209,775,539,500 44,601
28 Jun 2021 0 94 88 88 5,248,919 47,181,214,700 14,366
29 Jun 2021 0 91 82 84 3,769,340 32,123,777,600 10,262
30 Jun 2021 0 92 83 85 7,045,848 61,327,661,300 14,822
01 Jul 2021 0 87 82 84 2,333,842 19,602,555,000 6,680
02 Jul 2021 0 89 82 85 9,049,072 77,809,403,900 17,543
05 Jul 2021 0 90 85 86 4,992,421 43,358,562,300 14,759
06 Jul 2021 0 97 85 96 16,613,508 152,954,626,800 26,281
07 Jul 2021 0 104 93 94 20,175,653 197,789,374,100 54,341
08 Jul 2021 0 97 91 92 7,031,707 65,510,704,500 15,641
09 Jul 2021 0 93 86 87 4,963,822 43,833,069,100 11,473
12 Jul 2021 0 91 85 85 3,038,376 26,349,262,200 8,626
13 Jul 2021 0 91 80 81 12,818,697 109,888,606,400 22,218
14 Jul 2021 0 83 76 77 4,974,701 39,466,234,300 11,716
15 Jul 2021 0 81 76 79 3,605,891 28,314,362,800 8,513
16 Jul 2021 0 81 78 79 2,270,358 18,043,934,600 6,461
19 Jul 2021 0 82 78 79 2,792,339 22,285,090,100 6,554
21 Jul 2021 0 86 78 86 7,571,363 62,420,156,800 12,612
22 Jul 2021 0 90 84 84 12,261,309 106,619,610,000 23,892
23 Jul 2021 0 86 82 82 3,262,724 27,253,626,100 8,096
26 Jul 2021 0 86 82 84 2,665,370 22,377,212,200 6,536
27 Jul 2021 0 86 83 83 2,257,235 19,067,512,000 5,943
28 Jul 2021 0 95 82 91 25,931,574 235,796,879,200 43,168
29 Jul 2021 0 93 86 88 6,694,776 59,884,688,400 17,328
30 Jul 2021 0 90 86 87 3,052,467 26,954,940,800 8,605
02 Aug 2021 0 99 86 99 13,413,118 124,901,628,300 23,869
03 Aug 2021 0 107 98 104 26,156,098 267,894,222,600 55,614
04 Aug 2021 0 106 101 101 9,690,684 99,782,888,000 20,681
05 Aug 2021 0 117 100 110 24,261,878 268,675,983,800 50,142
06 Aug 2021 0 122 108 112 32,022,902 372,274,948,000 58,449
09 Aug 2021 0 116 105 106 12,149,980 134,537,597,100 33,732
10 Aug 2021 0 107 99 101 7,241,295 73,976,038,500 18,506
12 Aug 2021 0 106 95 98 7,711,730 76,670,858,700 19,988
13 Aug 2021 0 101 98 98 3,556,633 35,280,057,500 12,830
16 Aug 2021 0 100 92 92 4,999,036 46,872,234,000 14,553
18 Aug 2021 0 96 88 93 6,716,369 62,040,540,600 15,957
19 Aug 2021 0 95 88 90 3,297,916 30,027,543,100 8,924
20 Aug 2021 0 96 89 95 4,864,829 45,696,110,500 10,738
23 Aug 2021 0 101 95 98 5,903,779 57,779,701,600 14,079
24 Aug 2021 0 104 96 101 6,687,584 67,007,522,800 13,455
25 Aug 2021 0 104 98 100 5,503,241 55,678,852,800 10,826
26 Aug 2021 0 102 95 96 2,799,185 27,459,566,000 6,504
27 Aug 2021 0 98 94 95 2,241,856 21,440,329,800 5,955
30 Aug 2021 0 97 93 95 1,938,935 18,453,485,200 5,472
31 Aug 2021 0 110 96 110 20,793,463 218,894,316,300 42,936
01 Sep 2021 0 116 105 105 19,970,165 223,016,756,100 41,584
02 Sep 2021 0 108 99 101 8,574,869 88,864,549,300 17,692
03 Sep 2021 0 102 97 97 5,392,798 53,329,509,700 13,166
06 Sep 2021 0 104 97 98 7,144,775 71,726,285,100 16,432
07 Sep 2021 0 99 95 96 3,261,092 31,664,088,000 9,353
08 Sep 2021 0 97 91 92 4,634,535 43,091,657,400 12,002
09 Sep 2021 0 94 90 93 2,309,308 21,231,571,100 6,420
10 Sep 2021 0 95 92 94 2,182,148 20,446,941,500 5,274
13 Sep 2021 0 95 92 93 1,239,036 11,571,823,600 3,979
14 Sep 2021 0 94 92 92 1,152,746 10,667,367,000 4,079
15 Sep 2021 0 94 91 92 1,090,161 10,035,442,700 4,247
16 Sep 2021 0 94 92 93 1,107,180 10,281,221,600 3,701
17 Sep 2021 0 95 92 95 1,498,611 14,005,317,200 4,117
20 Sep 2021 0 99 92 92 1,550,997 14,528,503,400 4,281
21 Sep 2021 0 93 90 92 867,972 7,912,035,400 3,070
22 Sep 2021 0 92 90 91 812,625 7,400,788,000 2,828
23 Sep 2021 0 92 87 88 2,493,074 22,141,016,100 7,477
24 Sep 2021 0 89 84 84 2,475,483 21,404,543,800 8,532
27 Sep 2021 0 85 80 81 2,796,601 22,766,110,700 7,087
28 Sep 2021 0 86 80 81 3,496,351 29,207,804,400 9,541
29 Sep 2021 0 86 78 85 4,283,340 35,282,135,400 8,675
30 Sep 2021 0 87 82 82 2,400,579 20,059,206,600 6,635
01 Oct 2021 0 83 80 81 1,574,701 12,801,296,800 4,168
04 Oct 2021 0 85 81 83 1,899,841 15,772,064,800 4,347
05 Oct 2021 0 83 79 80 1,594,755 12,885,181,300 4,209
06 Oct 2021 0 82 79 79 1,644,600 13,132,264,200 4,772
07 Oct 2021 0 83 80 81 1,804,233 14,684,131,600 4,261
08 Oct 2021 0 84 81 83 1,584,152 13,067,193,000 3,861
11 Oct 2021 0 84 80 80 1,323,923 10,769,590,700 4,055
12 Oct 2021 0 81 78 79 1,457,082 11,567,594,600 4,052
13 Oct 2021 0 79 74 74 4,024,835 30,526,785,400 8,092
14 Oct 2021 0 74 69 69 5,436,105 38,030,712,400 11,755
15 Oct 2021 0 70 66 69 3,414,562 23,425,377,600 6,943
18 Oct 2021 0 76 68 72 7,992,084 58,439,104,300 17,056
19 Oct 2021 0 74 69 70 3,217,549 23,017,800,500 8,159
21 Oct 2021 0 71 66 67 3,066,989 20,701,216,400 8,571
22 Oct 2021 0 68 65 66 1,455,578 9,596,437,200 4,490
25 Oct 2021 0 68 64 66 1,978,708 13,059,078,800 4,900
26 Oct 2021 0 67 62 63 3,553,760 22,710,276,000 8,273
27 Oct 2021 0 64 60 61 3,075,271 18,810,660,700 7,009
28 Oct 2021 0 62 59 60 1,969,433 11,810,407,900 5,240
29 Oct 2021 0 65 60 63 6,577,580 41,316,659,200 11,596
01 Nov 2021 0 64 60 61 2,349,171 14,424,815,000 6,620
02 Nov 2021 0 62 60 60 1,601,234 9,691,668,700 4,270
03 Nov 2021 0 63 59 61 1,936,546 11,852,441,800 4,440
04 Nov 2021 0 63 61 63 1,866,728 11,591,605,800 4,135
05 Nov 2021 0 63 61 62 1,203,410 7,456,215,600 4,309
08 Nov 2021 0 65 61 63 3,695,381 23,340,717,500 7,430
09 Nov 2021 0 64 61 62 1,687,793 10,494,164,500 3,435
10 Nov 2021 0 63 61 62 1,286,337 7,983,605,600 3,647
11 Nov 2021 0 63 61 61 1,212,103 7,446,813,400 2,842
12 Nov 2021 0 62 61 61 656,232 4,008,874,100 2,263
15 Nov 2021 0 62 60 61 1,620,426 9,898,199,700 4,360
16 Nov 2021 0 62 59 59 1,802,395 10,768,511,500 4,752
17 Nov 2021 0 61 59 60 1,253,801 7,520,477,500 3,642
18 Nov 2021 0 61 59 60 933,140 5,585,815,400 2,593
19 Nov 2021 0 60 58 58 1,972,982 11,628,210,900 4,096
22 Nov 2021 0 59 57 57 1,738,965 10,045,551,400 4,457
23 Nov 2021 0 58 56 57 780,873 4,467,689,800 3,203
24 Nov 2021 0 58 55 55 1,734,337 9,739,740,000 3,729
25 Nov 2021 0 59 55 57 2,641,170 15,174,162,700 6,396
26 Nov 2021 0 59 55 55 1,512,335 8,423,157,800 3,208
29 Nov 2021 0 57 54 55 1,474,528 8,098,641,500 3,663
30 Nov 2021 0 56 54 54 839,444 4,595,952,300 2,639
01 Dec 2021 0 56 53 54 1,217,310 6,629,116,800 2,883
02 Dec 2021 0 58 54 56 3,019,623 16,998,914,300 4,921
03 Dec 2021 0 61 56 59 6,280,230 37,372,600,700 11,379
10 Dec 2021 0 66 60 60 7,741,757 48,042,083,400 15,780
13 Dec 2021 0 64 60 61 4,713,619 29,270,692,900 9,019
05 Jan 2022 0 58 56 56 734,880 4,172,532,300 1,360

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jan 2022 02 Feb 2022 Active
Right Distribution (11 BHIT : 2 BHIT-R ) 06 Sep 2021 08 Sep 2021 09 Sep 2021 Active
Proxy Voting   - 11 Jun 2021 06 Jul 2021 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Right Distribution (3 BHIT : 1 BHIT-R EXP 19072019 ) 02 Jul 2019 04 Jul 2019 05 Jul 2019 Active
Proxy Voting   - 31 May 2019 25 Jun 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 17 Jul 2018 09 Aug 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 05 May 2017 31 May 2017 Cancelled
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Right Distribution (5 BHIT : 1 BHIT-R EXP 28072016 ) 01 Jul 2016 13 Jul 2016 14 Jul 2016 Active
Proxy Voting   - 11 Apr 2016 04 May 2016 Active
Proxy Voting   - 01 Jul 2015 27 Jul 2015 Active
Cash Dividend (1 BHIT : 3 IDR) 28 May 2015 03 Jun 2015 24 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 BHIT : 3 IDR) 02 Dec 2014 05 Dec 2014 19 Dec 2014 Active
Proxy Voting   - 11 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 BHIT : 5 IDR) 19 Sep 2013 24 Sep 2013 08 Oct 2013 Active
Proxy Voting   - 16 Apr 2013 02 May 2013 Active
Cash Dividend (1 BHIT : 3 IDR) 29 Aug 2012 03 Sep 2012 17 Sep 2012 Active
Proxy Voting   - 16 Apr 2012 02 May 2012 Active
Cash Dividend (1 BHIT : 2 IDR) 12 Dec 2011 15 Dec 2011 29 Dec 2011 Active
Proxy Voting   - 11 Apr 2011 28 Apr 2011 Active
Proxy Voting   - 18 May 2010 03 Jun 2010 Active
Stock Dividend (1 BHIT : 3 BHIT ) - 06 May 2010 21 May 2010 Active
Proxy Voting   - 25 Mar 2010 12 Apr 2010 Active
Proxy Voting   - 04 Jun 2009 19 Jun 2009 Active
Cash Dividend (1 BHIT : 5 IDR) 09 Dec 2008 12 Dec 2008 30 Dec 2008 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Cash Dividend   06 Dec 2007 11 Dec 2007 28 Dec 2007 Active
Stock Dividend   - 10 Jul 2007 11 Jul 2007 Active
Right Distribution   05 Jul 2007 10 Jul 2007 11 Jul 2007 Active
Proxy Voting   - 30 May 2007 18 Jun 2007 Active
Proxy Voting   - 08 Jun 2006 26 Jun 2006 Active
Cash Dividend   09 Dec 2005 14 Dec 2005 29 Dec 2005 Cancelled
Proxy Voting   - 20 May 2005 07 Jun 2005 Active
Cash Dividend   08 Dec 2004 13 Dec 2004 28 Dec 2004 Cancelled
Right Distribution   14 Jun 2004 17 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 19 May 2004 07 Jun 2004 Active
Cash Dividend   10 Dec 2003 15 Dec 2003 30 Dec 2003 Active
Proxy Voting   - 07 May 2003 23 May 2003 Active
Right Distribution   02 Oct 2002 08 Oct 2002 14 Oct 2002 Active
Proxy Voting   - 04 Sep 2002 20 Sep 2002 Active
Cash Dividend   08 Aug 2002 13 Aug 2002 27 Aug 2002 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active
Proxy Voting   - 29 May 2002 14 Jun 2002 Cancelled
Cash Dividend   03 Aug 2001 08 Aug 2001 23 Aug 2001 Active
Stock Dividend   - 12 Jul 2001 18 Jul 2001 Active