Efek Terdaftar

MNC VISION NETWORKS Tbk, PT

Security name
MNC VISION NETWORKS Tbk
Issuer
MNC VISION NETWORKS Tbk, PT
ISIN Code
ID1000150402
Short Code
IPTV
Type
Saham Biasa
Listing Date
08 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,522,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
42,197,950,841 (Total)
As of 25 Jan 2022
100.00% Scripless = 42,197,950,841.000
Local Percentage
83.23%
Foreign Percentage
16.77%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 278 270 278 148,672 4,087,573,400 28,292
02 Feb 2021 0 280 274 278 150,252 4,173,378,600 12,356
03 Feb 2021 0 280 274 276 198,923 5,509,611,000 17,876
04 Feb 2021 0 278 272 278 147,303 4,065,315,000 13,762
05 Feb 2021 0 278 274 276 147,257 4,085,503,200 7,511
08 Feb 2021 0 278 272 274 152,051 4,183,563,200 6,614
09 Feb 2021 0 276 268 272 121,889 3,327,431,000 7,714
10 Feb 2021 0 274 268 272 117,793 3,198,761,000 6,291
11 Feb 2021 0 274 268 272 101,037 2,742,999,000 2,779
15 Feb 2021 0 282 268 274 317,382 8,675,670,400 16,276
16 Feb 2021 0 274 268 272 203,499 5,526,901,800 7,087
17 Feb 2021 0 272 264 268 135,286 3,642,547,800 12,810
18 Feb 2021 0 268 264 266 115,637 3,090,282,800 9,930
19 Feb 2021 0 268 262 264 105,697 2,803,676,400 12,273
22 Feb 2021 0 266 258 264 123,642 3,248,425,000 12,015
23 Feb 2021 0 266 260 262 97,368 2,565,201,200 9,058
24 Feb 2021 0 272 262 272 198,395 5,276,060,800 19,997
25 Feb 2021 0 310 270 286 1,370,912 39,698,190,000 56,585
26 Feb 2021 0 290 272 282 295,659 8,302,758,400 19,522
01 Mar 2021 0 286 274 280 173,240 4,842,542,000 21,136
02 Mar 2021 0 282 274 280 166,192 4,629,291,800 7,277
03 Mar 2021 0 282 270 278 276,662 7,638,404,200 18,607
04 Mar 2021 0 290 274 284 389,720 10,986,009,800 15,608
05 Mar 2021 0 290 276 278 314,361 8,849,878,600 17,606
08 Mar 2021 0 280 270 276 188,413 5,154,627,600 9,154
09 Mar 2021 0 280 272 274 109,961 3,029,687,200 1,986
10 Mar 2021 0 276 270 274 118,768 3,244,445,400 10,154
12 Mar 2021 0 306 270 276 126,527 3,457,702,600 2,037
15 Mar 2021 0 276 270 274 101,025 2,775,594,200 4,334
16 Mar 2021 0 274 268 274 114,169 3,100,014,800 2,143
17 Mar 2021 0 274 270 274 90,345 2,458,236,400 2,373
18 Mar 2021 0 274 270 274 88,057 2,396,807,400 2,693
19 Mar 2021 0 274 268 272 260,886 7,094,429,400 4,835
22 Mar 2021 0 278 264 272 482,145 13,090,585,400 13,694
23 Mar 2021 0 320 264 270 2,714,893 77,834,787,800 24,160
24 Mar 2021 0 274 252 260 827,577 21,421,309,800 4,450
25 Mar 2021 0 260 250 256 253,650 6,461,500,800 7,355
26 Mar 2021 0 264 254 262 162,797 4,202,893,000 5,574
29 Mar 2021 0 264 256 258 143,558 3,716,881,400 1,029
30 Mar 2021 0 258 250 252 72,740 1,839,360,800 686
31 Mar 2021 0 252 244 246 353,175 8,691,209,400 2,150
01 Apr 2021 0 250 240 248 322,186 7,933,203,000 8,457
05 Apr 2021 0 252 244 248 254,338 6,346,178,800 4,213
06 Apr 2021 0 250 244 246 119,883 2,967,650,400 701
07 Apr 2021 0 248 242 246 289,127 7,063,602,400 8,269
08 Apr 2021 0 252 244 248 213,919 5,267,247,000 6,846
09 Apr 2021 0 256 248 250 148,852 3,724,368,600 5,344
12 Apr 2021 0 250 242 250 59,203 1,460,694,200 1,341
13 Apr 2021 0 250 244 246 53,755 1,323,095,400 2,725
14 Apr 2021 0 248 244 248 37,437 921,876,000 1,469
15 Apr 2021 0 248 242 244 55,902 1,369,196,000 2,567
16 Apr 2021 0 246 238 244 171,661 4,200,950,000 2,507
19 Apr 2021 0 244 240 244 41,717 1,007,652,000 538
20 Apr 2021 0 246 240 244 98,952 2,400,496,200 704
21 Apr 2021 0 246 240 242 164,416 3,977,519,800 602
22 Apr 2021 0 244 240 240 52,957 1,273,482,400 464
23 Apr 2021 0 242 236 238 58,244 1,390,417,000 959
26 Apr 2021 0 238 232 238 125,471 2,957,663,600 2,718
27 Apr 2021 0 238 230 234 151,254 3,531,501,800 724
28 Apr 2021 0 244 234 240 98,069 2,340,289,200 3,567
29 Apr 2021 0 250 238 240 479,602 11,724,141,400 32,199
30 Apr 2021 0 244 238 238 140,802 3,387,353,200 6,093
03 May 2021 0 240 234 240 121,843 2,900,423,800 9,834
04 May 2021 0 242 238 240 144,778 3,468,930,200 12,612
05 May 2021 0 248 238 240 266,960 6,466,556,000 14,245
06 May 2021 0 244 236 240 182,501 4,401,889,200 14,088
07 May 2021 0 240 236 238 121,445 2,901,525,200 10,698
10 May 2021 0 240 236 240 161,298 3,840,943,800 15,380
11 May 2021 0 240 236 240 184,435 4,392,293,000 14,653
17 May 2021 0 252 236 240 485,692 11,772,187,000 14,572
18 May 2021 0 246 238 240 232,818 5,636,283,600 16,783
19 May 2021 0 264 240 264 945,116 23,817,929,200 25,313
20 May 2021 0 274 246 246 773,612 19,544,940,800 12,790
21 May 2021 0 252 240 250 548,568 13,547,638,600 10,294
24 May 2021 0 254 246 252 531,366 13,313,340,600 8,276
25 May 2021 0 254 250 252 522,436 13,186,446,600 11,748
27 May 2021 0 254 238 238 1,373,818 33,140,332,000 9,764
28 May 2021 0 246 232 232 587,134 13,948,392,600 7,940
31 May 2021 0 238 230 234 186,221 4,348,243,800 7,351
02 Jun 2021 0 236 232 234 172,228 4,023,708,600 6,451
03 Jun 2021 0 242 232 240 319,466 7,622,208,800 8,941
04 Jun 2021 0 242 234 238 162,326 3,854,533,800 3,435
07 Jun 2021 0 292 238 288 4,857,276 130,531,123,200 26,946
08 Jun 2021 0 304 268 268 5,058,953 141,933,603,200 23,859
09 Jun 2021 0 304 262 288 3,868,308 112,082,219,200 25,761
10 Jun 2021 0 354 292 302 5,339,616 176,330,128,800 36,206
11 Jun 2021 0 318 290 296 1,476,973 44,709,518,600 14,042
14 Jun 2021 0 308 286 292 831,983 24,813,633,600 15,264
15 Jun 2021 0 298 272 272 664,749 18,671,680,200 14,256
16 Jun 2021 0 286 256 276 922,504 25,356,575,000 21,119
17 Jun 2021 0 290 270 274 1,008,607 28,401,523,800 25,781
18 Jun 2021 0 284 258 272 632,516 17,320,723,600 23,614
21 Jun 2021 0 270 258 260 307,060 8,035,257,600 6,134
22 Jun 2021 0 286 260 270 704,734 19,193,511,600 16,812
23 Jun 2021 0 272 262 264 421,483 11,235,388,400 23,531
25 Jun 2021 0 284 266 272 915,015 25,061,215,400 27,452
28 Jun 2021 0 274 260 262 292,213 7,768,800,600 1,905
29 Jun 2021 0 262 248 260 655,561 16,868,110,000 3,838
30 Jun 2021 0 272 260 262 609,231 16,081,159,600 4,548
01 Jul 2021 0 286 262 280 1,712,474 47,029,947,600 40,977
02 Jul 2021 0 310 272 292 2,529,853 73,350,980,600 20,317
05 Jul 2021 0 296 284 286 721,081 20,903,338,000 15,618
06 Jul 2021 0 294 284 292 565,626 16,343,672,200 3,023
07 Jul 2021 0 308 288 292 1,389,625 41,152,633,200 14,063
08 Jul 2021 0 348 286 296 4,636,499 147,000,216,400 49,145
09 Jul 2021 0 300 282 284 706,550 20,371,581,800 8,150
12 Jul 2021 0 288 270 270 460,301 12,634,693,000 3,470
13 Jul 2021 0 286 256 260 1,125,703 30,514,197,200 6,229
14 Jul 2021 0 278 256 260 746,090 19,771,884,800 10,482
15 Jul 2021 0 272 256 262 490,433 12,969,539,800 6,294
16 Jul 2021 0 266 258 260 282,718 7,377,040,800 3,586
19 Jul 2021 0 262 254 254 145,792 3,745,689,200 1,200
21 Jul 2021 0 262 248 260 407,527 10,433,557,000 5,431
22 Jul 2021 0 266 256 260 377,335 9,853,166,400 1,889
23 Jul 2021 0 262 252 252 246,664 6,309,171,600 1,982
26 Jul 2021 0 260 252 258 296,247 7,614,027,400 4,411
27 Jul 2021 0 260 250 254 245,148 6,229,228,000 1,500
28 Jul 2021 0 266 250 254 412,305 10,641,153,400 2,849
29 Jul 2021 0 260 252 252 378,335 9,649,718,600 6,280
30 Jul 2021 0 256 248 250 328,806 8,285,747,600 4,914
02 Aug 2021 0 258 246 256 407,113 10,307,541,600 4,791
03 Aug 2021 0 270 256 262 1,580,882 41,596,687,600 9,071
04 Aug 2021 0 268 258 264 704,368 18,526,342,000 6,222
05 Aug 2021 0 286 260 262 1,871,695 50,675,400,800 15,149
06 Aug 2021 0 266 256 258 936,231 24,450,585,800 5,653
09 Aug 2021 0 266 250 250 622,325 15,825,503,600 3,624
10 Aug 2021 0 252 242 244 364,669 8,959,388,400 1,666
12 Aug 2021 0 254 242 246 420,270 10,357,202,000 4,400
13 Aug 2021 0 248 238 240 210,059 5,095,426,000 1,437
16 Aug 2021 0 244 234 236 255,746 6,068,484,200 2,146
18 Aug 2021 0 246 232 240 459,456 10,995,683,800 5,376
19 Aug 2021 0 246 236 240 328,442 7,923,805,400 3,780
20 Aug 2021 0 256 238 252 687,047 17,053,886,600 10,530
23 Aug 2021 0 258 248 254 325,720 8,245,087,200 4,021
24 Aug 2021 0 264 250 258 530,033 13,653,969,000 6,444
25 Aug 2021 0 264 254 258 593,088 15,449,958,400 8,101
26 Aug 2021 0 264 252 254 491,467 12,765,350,800 7,188
27 Aug 2021 0 258 252 252 191,552 4,880,260,600 2,838
30 Aug 2021 0 266 252 266 1,055,485 27,510,361,200 16,132
31 Aug 2021 0 278 264 278 2,064,013 56,417,147,200 26,664
01 Sep 2021 0 286 272 278 1,312,903 36,638,426,600 20,158
02 Sep 2021 0 282 274 276 616,537 17,162,378,400 11,830
03 Sep 2021 0 280 272 274 574,561 15,892,596,000 8,228
06 Sep 2021 0 276 266 270 526,385 14,364,265,400 7,959
07 Sep 2021 0 276 262 266 531,572 14,424,818,400 7,400
08 Sep 2021 0 270 258 260 387,024 10,162,480,200 4,344
09 Sep 2021 0 272 260 264 969,873 25,798,470,200 12,671
10 Sep 2021 0 268 260 262 433,952 11,493,035,800 6,050
13 Sep 2021 0 266 260 264 375,975 9,869,518,600 5,018
14 Sep 2021 0 266 260 262 354,729 9,364,526,600 4,186
15 Sep 2021 0 264 258 262 300,216 7,859,558,000 3,758
16 Sep 2021 0 266 260 262 357,235 9,390,006,400 6,687
17 Sep 2021 0 264 258 262 359,734 9,437,498,600 4,754
20 Sep 2021 0 258 244 252 357,656 8,936,297,000 3,128
21 Sep 2021 0 254 242 248 209,902 5,217,443,600 2,741
22 Sep 2021 0 250 246 248 305,399 7,606,793,800 7,156
23 Sep 2021 0 258 242 248 153,918 3,801,666,600 2,711
24 Sep 2021 0 250 242 248 257,465 6,364,330,200 3,940
27 Sep 2021 0 248 242 248 197,186 4,877,067,400 2,946
28 Sep 2021 0 248 238 242 329,591 7,967,569,200 2,542
29 Sep 2021 0 244 234 242 257,650 6,205,244,800 4,558
30 Sep 2021 0 244 236 238 658,859 15,826,879,800 7,067
01 Oct 2021 0 240 238 240 211,688 5,076,038,800 4,654
04 Oct 2021 0 248 236 246 479,667 11,598,845,000 7,568
05 Oct 2021 0 248 240 244 163,036 3,986,684,600 4,530
06 Oct 2021 0 244 240 244 136,615 3,325,598,400 3,768
07 Oct 2021 0 248 242 246 126,902 3,118,460,600 2,409
08 Oct 2021 0 250 242 246 206,863 5,112,570,200 5,647
11 Oct 2021 0 248 242 246 113,719 2,790,174,200 3,336
12 Oct 2021 0 246 242 244 117,355 2,877,763,200 3,596
13 Oct 2021 0 246 238 244 197,697 4,798,161,000 4,318
14 Oct 2021 0 244 238 244 94,618 2,285,130,400 2,173
15 Oct 2021 0 244 240 244 119,490 2,907,400,000 2,571
18 Oct 2021 0 250 240 248 266,686 6,550,258,200 5,872
19 Oct 2021 0 254 244 248 220,183 5,522,983,600 4,229
21 Oct 2021 0 252 244 248 148,802 3,710,884,800 5,093
22 Oct 2021 0 250 242 242 94,880 2,337,340,800 1,999
25 Oct 2021 0 246 240 244 84,749 2,063,359,200 2,301
26 Oct 2021 0 246 242 244 87,071 2,122,718,400 2,503
27 Oct 2021 0 246 240 244 59,949 1,460,337,000 1,967
28 Oct 2021 0 244 240 242 58,124 1,410,269,200 1,580
29 Oct 2021 0 244 238 242 33,704 813,480,600 909
01 Nov 2021 0 244 240 244 63,612 1,539,980,200 2,042
02 Nov 2021 0 244 240 242 38,816 941,336,800 1,032
03 Nov 2021 0 244 240 242 60,839 1,469,822,200 1,937
04 Nov 2021 0 242 238 242 119,731 2,893,979,600 4,022
05 Nov 2021 0 242 238 242 68,267 1,646,880,400 2,247
08 Nov 2021 0 246 238 242 133,067 3,217,299,000 2,191
09 Nov 2021 0 244 238 242 107,543 2,584,500,400 1,764
10 Nov 2021 0 242 238 240 51,946 1,246,128,400 1,136
11 Nov 2021 0 240 238 240 32,307 771,310,600 279
12 Nov 2021 0 240 236 238 105,116 2,502,065,800 2,052
15 Nov 2021 0 240 232 238 252,089 5,965,318,600 2,450
16 Nov 2021 0 238 232 236 181,932 4,297,470,400 1,031
17 Nov 2021 0 238 234 238 49,747 1,175,173,000 428
18 Nov 2021 0 240 234 240 65,563 1,558,179,200 718
19 Nov 2021 0 240 236 240 72,528 1,731,929,000 472
22 Nov 2021 0 240 234 238 44,420 1,049,870,200 313
23 Nov 2021 0 238 234 234 29,203 684,843,400 334
24 Nov 2021 0 236 232 234 45,527 1,060,402,800 357
25 Nov 2021 0 234 232 234 35,359 822,294,600 282
26 Nov 2021 0 236 224 232 72,735 1,673,015,000 659
29 Nov 2021 0 232 224 232 74,272 1,702,799,600 709
30 Nov 2021 0 232 226 230 139,957 3,214,314,800 389
01 Dec 2021 0 230 224 224 49,096 1,107,820,800 394
02 Dec 2021 0 224 214 220 83,115 1,822,917,600 468
03 Dec 2021 0 232 220 224 1,268,653 28,549,074,000 1,136
06 Dec 2021 0 226 214 216 138,505 3,014,080,800 825
07 Dec 2021 0 218 212 214 94,238 2,017,578,200 1,551
08 Dec 2021 0 216 210 214 58,830 1,250,293,200 373
09 Dec 2021 0 222 210 218 216,028 4,679,346,600 1,218
10 Dec 2021 0 238 214 216 91,644 1,975,390,200 693
13 Dec 2021 0 216 212 214 73,243 1,562,379,400 416
14 Dec 2021 0 214 206 208 138,900 2,896,023,800 831
15 Dec 2021 0 208 199 200 164,952 3,315,168,000 1,112
16 Dec 2021 0 202 191 197 152,065 2,982,773,200 1,455
17 Dec 2021 0 198 189 189 80,804 1,544,106,400 597
20 Dec 2021 0 189 183 186 73,993 1,374,390,300 848
21 Dec 2021 0 186 180 183 61,501 1,122,611,600 595
22 Dec 2021 0 187 181 184 134,248 2,477,305,300 2,716
10 Jan 2022 0 112 112 112 55,165 617,848,000 516
25 Jan 2022 0 73 69 71 2,010,488 14,223,605,100 3,867

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Proxy Voting   - 31 Aug 2020 23 Sep 2020 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active