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
41,514,046,839 (Total)
As of 11 May 2021
100.00% Scripless = 41,514,046,839.000
Local Percentage
68.49%
Foreign Percentage
31.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 396 390 392 119,958 4,739,239,600 14,784
19 May 2020 0 394 376 386 136,105 5,318,029,000 12,398
20 May 2020 0 390 382 386 148,538 5,750,655,400 11,455
26 May 2020 0 386 380 382 121,214 4,653,606,800 12,731
28 May 2020 0 384 378 384 283,855 10,841,670,800 1,934
29 May 2020 0 384 380 382 106,427 4,065,158,800 9,571
02 Jun 2020 0 382 378 382 278,263 10,574,464,800 226
03 Jun 2020 0 382 376 382 151,524 5,755,281,600 12,205
04 Jun 2020 0 390 380 390 331,513 12,626,436,000 647
05 Jun 2020 0 392 382 384 117,424 4,520,583,000 8,213
08 Jun 2020 0 386 380 384 288,415 11,072,260,000 872
09 Jun 2020 0 384 378 382 176,384 6,735,934,200 15,046
10 Jun 2020 0 388 374 378 343,977 13,136,176,600 5,376
11 Jun 2020 0 384 376 382 149,063 5,697,444,400 12,737
12 Jun 2020 0 382 376 382 283,129 10,813,241,400 605
15 Jun 2020 0 388 380 384 188,210 7,259,564,000 16,067
16 Jun 2020 0 386 380 384 320,390 12,245,625,800 3,723
17 Jun 2020 0 398 380 386 287,560 11,168,056,200 28,320
18 Jun 2020 0 390 384 386 448,242 17,245,192,200 19,012
19 Jun 2020 0 390 382 384 269,059 10,423,470,000 22,083
22 Jun 2020 0 386 380 386 400,084 15,302,531,200 10,202
23 Jun 2020 0 388 382 386 176,301 6,802,608,200 17,011
24 Jun 2020 0 388 382 384 373,147 14,399,260,200 10,125
25 Jun 2020 0 384 378 380 173,560 6,617,378,800 11,979
26 Jun 2020 0 382 376 380 382,523 14,535,223,000 10,862
29 Jun 2020 0 384 376 378 205,810 7,853,347,000 17,711
30 Jun 2020 0 380 366 376 445,878 16,831,706,800 14,437
01 Jul 2020 0 382 370 374 185,928 7,022,689,800 14,817
02 Jul 2020 0 376 368 372 363,873 13,593,423,200 4,995
03 Jul 2020 0 374 366 370 217,153 8,032,083,600 10,082
06 Jul 2020 0 370 362 364 348,027 12,804,443,800 3,446
07 Jul 2020 0 364 356 362 237,854 8,569,780,800 19,542
08 Jul 2020 0 362 356 360 404,903 14,571,175,400 8,327
09 Jul 2020 0 360 356 358 191,101 6,853,649,800 18,202
10 Jul 2020 0 360 354 358 331,405 11,860,940,800 397
13 Jul 2020 0 364 354 360 251,129 9,090,229,200 17,019
14 Jul 2020 0 362 350 354 359,962 12,945,916,200 5,247
15 Jul 2020 0 356 342 356 440,973 15,584,644,000 13,489
16 Jul 2020 0 358 352 358 380,606 13,483,872,000 8,686
17 Jul 2020 0 358 348 348 225,256 7,997,100,200 2,157
20 Jul 2020 0 348 334 344 357,867 12,339,704,600 1,768
21 Jul 2020 0 348 336 344 292,615 10,089,757,600 14,054
22 Jul 2020 0 344 338 344 373,288 12,764,674,600 7,428
23 Jul 2020 0 352 344 350 301,424 10,539,170,200 12,565
24 Jul 2020 0 352 340 344 404,592 14,122,569,400 5,574
27 Jul 2020 0 350 340 344 365,317 12,692,906,400 14,700
28 Jul 2020 0 346 334 340 377,171 12,931,038,400 13,541
29 Jul 2020 0 340 326 338 430,400 14,562,696,800 16,309
30 Jul 2020 0 338 326 328 352,880 11,806,578,800 4,898
03 Aug 2020 0 330 306 330 299,881 9,598,551,800 3,576
04 Aug 2020 0 332 324 330 303,351 10,060,827,000 670
05 Aug 2020 0 330 324 330 304,456 9,999,899,000 14,444
06 Aug 2020 0 330 322 326 443,251 14,520,777,800 9,375
07 Aug 2020 0 328 318 318 341,197 11,014,007,800 9,638
10 Aug 2020 0 318 306 312 363,619 11,453,370,400 1,169
11 Aug 2020 0 312 302 310 351,611 10,853,631,400 10,425
12 Aug 2020 0 358 308 328 1,073,028 35,580,478,200 8,005
13 Aug 2020 0 334 312 312 381,841 12,318,552,200 14,178
14 Aug 2020 0 312 298 308 353,190 10,923,850,200 1,662
18 Aug 2020 0 330 306 320 373,930 11,765,302,600 9,312
19 Aug 2020 0 326 308 318 363,731 11,684,699,000 1,357
24 Aug 2020 0 320 310 314 233,833 7,419,424,200 5,136
25 Aug 2020 0 318 308 310 341,941 10,655,245,800 837
26 Aug 2020 0 314 306 310 288,113 8,991,718,200 7,706
27 Aug 2020 0 310 304 308 296,228 9,120,003,400 536
28 Aug 2020 0 310 300 306 343,772 10,550,883,200 7,040
31 Aug 2020 0 308 292 294 302,695 9,226,811,400 612
01 Sep 2020 0 298 290 298 338,557 10,046,423,200 9,065
02 Sep 2020 0 306 298 302 285,671 8,577,391,400 987
03 Sep 2020 0 304 296 300 277,137 8,391,764,600 7,676
04 Sep 2020 0 300 290 298 283,115 8,420,925,400 473
07 Sep 2020 0 298 290 298 255,030 7,534,397,400 411
08 Sep 2020 0 298 292 298 272,031 8,052,863,600 303
09 Sep 2020 0 300 290 296 312,862 9,345,079,400 6,314
10 Sep 2020 0 328 276 328 357,687 10,672,357,400 1,813
11 Sep 2020 0 322 306 306 11,322 347,195,200 169
14 Sep 2020 0 308 294 298 271,356 8,260,045,800 611
15 Sep 2020 0 298 292 296 279,179 8,302,262,400 4,773
16 Sep 2020 0 298 292 296 129,309 3,825,221,000 264
17 Sep 2020 0 298 290 294 256,711 7,565,475,000 6,119
18 Sep 2020 0 294 290 294 135,853 3,989,356,600 422
21 Sep 2020 0 294 288 292 220,160 6,426,987,000 315
22 Sep 2020 0 292 284 286 118,074 3,416,991,800 303
23 Sep 2020 0 288 280 282 122,433 3,512,293,800 355
24 Sep 2020 0 282 274 282 121,682 3,421,830,000 430
25 Sep 2020 0 284 276 280 113,673 3,201,800,400 298
28 Sep 2020 0 286 278 282 98,977 2,789,671,400 221
29 Sep 2020 0 284 276 282 112,544 3,170,934,600 317
30 Sep 2020 0 288 278 284 123,295 3,479,573,600 555
01 Oct 2020 0 292 284 286 121,384 3,512,916,800 335
02 Oct 2020 0 288 280 288 84,580 2,415,225,800 174
05 Oct 2020 0 290 282 286 121,115 3,481,105,000 324
06 Oct 2020 0 292 284 292 103,764 2,971,633,000 508
07 Oct 2020 0 300 290 294 146,913 4,310,340,600 882
08 Oct 2020 0 294 290 294 30,692 897,095,000 183
09 Oct 2020 0 294 290 292 122,721 3,582,078,600 202
12 Oct 2020 0 298 290 292 113,890 3,357,935,600 319
13 Oct 2020 0 292 288 292 96,520 2,815,865,000 1,110
14 Oct 2020 0 298 290 292 125,537 3,678,780,600 721
15 Oct 2020 0 292 286 290 20,776 600,559,600 174
16 Oct 2020 0 292 286 288 12,664 365,095,800 144
19 Oct 2020 0 290 286 288 115,219 3,328,444,200 1,916
20 Oct 2020 0 290 284 286 118,442 3,417,464,200 636
21 Oct 2020 0 290 282 288 123,467 3,540,274,200 1,021
22 Oct 2020 0 290 284 288 110,376 3,187,989,000 446
23 Oct 2020 0 292 284 290 118,850 3,423,148,200 1,194
26 Oct 2020 0 292 286 288 122,892 3,550,327,000 755
27 Oct 2020 0 298 286 290 191,308 5,558,200,800 1,504
02 Nov 2020 0 294 286 290 132,639 3,863,922,200 989
03 Nov 2020 0 292 288 292 127,433 3,708,615,200 970
04 Nov 2020 0 292 288 292 119,218 3,468,951,200 1,513
05 Nov 2020 0 296 290 296 124,279 3,653,260,800 1,642
06 Nov 2020 0 296 292 296 124,772 3,691,677,800 612
09 Nov 2020 0 298 294 298 125,973 3,741,306,400 674
10 Nov 2020 0 306 298 306 133,966 4,019,637,000 1,810
11 Nov 2020 0 310 292 298 154,370 4,700,988,600 2,096
12 Nov 2020 0 300 292 294 134,236 3,998,142,200 857
13 Nov 2020 0 300 292 298 123,442 3,634,915,800 452
16 Nov 2020 0 300 296 300 118,761 3,560,485,400 1,236
17 Nov 2020 0 302 296 300 121,235 3,634,501,800 611
18 Nov 2020 0 306 300 304 143,394 4,346,426,400 699
19 Nov 2020 0 306 302 306 122,561 3,725,541,400 761
20 Nov 2020 0 308 300 304 109,896 3,354,286,600 1,678
23 Nov 2020 0 308 304 304 114,955 3,515,623,800 1,417
24 Nov 2020 0 312 302 308 230,049 7,063,613,200 13,711
25 Nov 2020 0 314 302 304 269,635 8,371,656,800 16,290
26 Nov 2020 0 308 302 304 122,590 3,737,932,000 651
27 Nov 2020 0 308 302 304 114,591 3,503,562,800 11,232
30 Nov 2020 0 308 284 290 90,921 2,726,738,800 1,903
01 Dec 2020 0 304 290 298 48,325 1,437,665,200 397
02 Dec 2020 0 304 294 298 50,884 1,522,463,600 535
03 Dec 2020 0 302 298 300 67,789 2,036,662,200 426
04 Dec 2020 0 306 300 304 160,345 4,857,791,200 1,502
07 Dec 2020 0 308 300 302 128,679 3,917,625,000 463
08 Dec 2020 0 306 298 300 132,460 4,015,305,600 425
10 Dec 2020 0 304 296 298 122,690 3,707,326,000 672
11 Dec 2020 0 302 294 296 119,594 3,571,507,000 2,125
14 Dec 2020 0 298 282 296 129,863 3,835,436,200 768
15 Dec 2020 0 298 290 294 113,582 3,338,253,600 686
16 Dec 2020 0 302 292 298 260,270 7,746,559,200 23,919
17 Dec 2020 0 302 294 296 148,751 4,451,767,200 8,129
18 Dec 2020 0 302 292 296 159,512 4,747,547,400 11,997
21 Dec 2020 0 298 292 296 144,998 4,289,499,800 10,784
22 Dec 2020 0 298 290 292 158,877 4,705,082,800 6,639
23 Dec 2020 0 298 276 290 160,072 4,682,077,600 3,804
28 Dec 2020 0 296 286 288 142,104 4,152,982,600 1,631
29 Dec 2020 0 292 286 288 130,346 3,786,065,000 1,773
30 Dec 2020 0 328 286 328 247,594 7,547,637,800 2,233
04 Jan 2021 0 328 306 306 172,279 5,340,853,000 1,848
05 Jan 2021 0 306 288 296 159,347 4,678,921,200 960
06 Jan 2021 0 304 290 294 145,294 4,341,625,000 1,631
07 Jan 2021 0 298 290 294 117,291 3,468,313,800 989
08 Jan 2021 0 296 290 292 129,152 3,783,041,600 1,586
12 Jan 2021 0 298 290 294 122,623 3,621,645,000 1,928
13 Jan 2021 0 304 288 300 368,553 10,994,227,600 15,214
14 Jan 2021 0 306 296 300 155,627 4,684,999,200 7,840
15 Jan 2021 0 304 296 298 120,281 3,623,409,600 1,210
18 Jan 2021 0 300 294 300 216,400 6,457,785,200 1,237
19 Jan 2021 0 304 290 294 121,157 3,590,800,400 1,062
20 Jan 2021 0 296 290 294 118,794 3,498,236,000 1,740
21 Jan 2021 0 296 288 290 130,257 3,819,134,600 2,942
22 Jan 2021 0 292 282 288 146,588 4,232,758,800 751
25 Jan 2021 0 288 276 280 35,911 1,006,049,800 317
26 Jan 2021 0 282 272 278 22,547 626,473,400 413
27 Jan 2021 0 280 266 280 156,343 4,316,291,600 6,452
28 Jan 2021 0 286 266 280 48,420 1,331,309,000 622
29 Jan 2021 0 282 276 276 48,671 1,355,044,000 2,653
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

Corporate Action

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