Efek Terdaftar

MNC STUDIOS INTERNATIONAL Tbk, PT

Security name
MNC STUDIOS INTERNATIONAL Tbk
Issuer
MNC STUDIOS INTERNATIONAL Tbk, PT
ISIN Code
ID1000143605
Short Code
MSIN
Type
Saham Biasa
Listing Date
08 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
10,404,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
11,444,400,000 (Total)
As of 25 Jan 2022
36.35% Scripless = 4,160,400,000.000
Local Percentage
14.71%
Foreign Percentage
21.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 168 161 168 5,622 92,814,900 151
02 Feb 2021 0 177 168 177 14,691 256,548,800 225
03 Feb 2021 0 179 167 178 93,111 1,653,209,300 11,232
04 Feb 2021 0 180 173 176 9,311 164,779,800 848
05 Feb 2021 0 185 164 167 322,209 5,690,368,000 22,055
08 Feb 2021 0 171 166 168 158,332 2,670,499,400 13,922
09 Feb 2021 0 170 164 166 60,063 1,011,435,000 6,792
11 Feb 2021 0 167 162 166 6,879 114,057,900 553
15 Feb 2021 0 218 170 202 765,242 15,024,405,900 11,356
16 Feb 2021 0 246 208 224 1,245,259 28,656,346,600 11,183
17 Feb 2021 0 232 210 210 267,127 5,721,109,600 2,568
18 Feb 2021 0 204 196 196 37,767 742,089,100 458
19 Feb 2021 0 190 183 183 60,579 1,108,612,700 362
22 Feb 2021 0 181 171 172 381,733 6,612,510,100 3,743
23 Feb 2021 0 175 166 171 86,591 1,464,790,400 1,472
24 Feb 2021 0 186 171 180 226,156 4,069,788,700 2,865
25 Feb 2021 0 185 172 176 127,139 2,236,527,700 1,577
26 Feb 2021 0 195 171 180 265,760 4,833,478,900 3,493
01 Mar 2021 0 187 177 179 108,079 1,949,160,500 1,717
02 Mar 2021 0 180 174 178 59,406 1,048,720,900 891
03 Mar 2021 0 188 175 178 136,603 2,438,619,200 1,159
04 Mar 2021 0 184 173 176 214,072 3,804,955,400 2,033
05 Mar 2021 0 178 170 175 43,371 754,124,500 605
08 Mar 2021 0 176 170 173 39,321 676,680,300 681
09 Mar 2021 0 173 168 171 54,611 930,929,100 502
10 Mar 2021 0 173 168 171 30,268 513,870,400 606
12 Mar 2021 0 174 170 171 43,928 750,715,400 448
15 Mar 2021 0 172 168 172 36,992 629,374,300 592
16 Mar 2021 0 173 168 171 37,969 645,789,400 565
17 Mar 2021 0 172 167 171 41,505 702,027,500 473
18 Mar 2021 0 171 167 169 53,161 893,893,600 523
19 Mar 2021 0 169 167 168 25,470 427,088,900 344
22 Mar 2021 0 169 164 164 58,352 964,463,100 571
23 Mar 2021 0 169 161 163 115,436 1,903,581,200 6,062
24 Mar 2021 0 163 153 158 35,872 565,300,500 649
25 Mar 2021 0 162 155 158 32,005 505,039,500 472
26 Mar 2021 0 160 155 159 15,169 239,845,700 326
29 Mar 2021 0 160 156 158 22,686 358,700,100 367
30 Mar 2021 0 159 150 151 52,317 792,532,900 688
31 Mar 2021 0 155 146 152 27,076 402,419,600 468
01 Apr 2021 0 154 149 154 16,256 247,636,500 345
05 Apr 2021 0 157 146 156 20,330 314,028,500 305
06 Apr 2021 0 157 149 155 17,359 264,928,300 254
07 Apr 2021 0 156 149 156 29,921 450,675,500 238
08 Apr 2021 0 156 152 156 7,831 121,274,400 295
09 Apr 2021 0 158 155 157 13,455 210,775,600 261
12 Apr 2021 0 158 151 151 21,016 319,920,300 289
13 Apr 2021 0 154 149 151 5,326 80,085,600 205
14 Apr 2021 0 153 150 151 10,942 164,951,900 263
15 Apr 2021 0 153 149 152 4,731 71,470,600 191
16 Apr 2021 0 153 150 153 5,768 87,630,400 141
19 Apr 2021 0 154 149 152 11,713 176,627,800 285
20 Apr 2021 0 152 150 152 5,608 84,963,200 188
21 Apr 2021 0 157 151 157 27,733 427,279,100 301
22 Apr 2021 0 158 154 157 8,397 131,339,800 208
23 Apr 2021 0 158 151 156 8,422 130,680,500 224
26 Apr 2021 0 157 152 156 11,896 183,754,300 298
27 Apr 2021 0 157 153 157 10,118 157,529,500 218
28 Apr 2021 0 157 153 156 14,950 231,883,200 324
29 Apr 2021 0 158 153 157 23,148 360,169,000 285
30 Apr 2021 0 157 154 156 12,910 200,724,800 202
03 May 2021 0 157 153 154 12,978 199,760,800 228
04 May 2021 0 155 151 154 6,209 95,260,000 168
05 May 2021 0 154 151 153 14,626 223,579,000 216
06 May 2021 0 154 151 154 18,724 285,710,000 221
07 May 2021 0 154 152 153 10,293 157,204,200 238
10 May 2021 0 154 152 153 11,893 181,966,100 147
11 May 2021 0 154 150 152 19,422 294,848,800 254
17 May 2021 0 153 147 149 14,945 223,212,500 283
18 May 2021 0 149 142 146 38,104 549,490,700 449
19 May 2021 0 149 143 148 9,755 142,851,900 271
20 May 2021 0 148 142 146 10,102 146,001,400 284
21 May 2021 0 153 142 153 15,684 232,473,600 217
24 May 2021 0 154 147 151 15,363 231,467,400 207
25 May 2021 0 158 148 152 42,773 654,568,900 474
27 May 2021 0 173 151 166 313,292 5,116,989,900 4,984
28 May 2021 0 178 158 160 448,823 7,591,781,100 4,394
31 May 2021 0 162 156 161 38,155 606,205,600 603
02 Jun 2021 0 164 158 164 49,541 803,994,700 591
03 Jun 2021 0 167 159 166 71,594 1,179,534,400 1,753
04 Jun 2021 0 170 162 164 39,106 640,940,100 592
07 Jun 2021 0 218 161 216 1,735,598 33,721,911,300 10,500
08 Jun 2021 0 222 202 202 607,995 12,622,631,000 4,451
09 Jun 2021 0 202 188 194 841,150 16,203,953,800 7,606
10 Jun 2021 0 236 183 199 2,293,498 49,361,791,600 13,823
11 Jun 2021 0 208 186 186 242,523 4,653,781,500 2,459
14 Jun 2021 0 186 173 173 124,140 2,182,386,300 1,289
15 Jun 2021 0 170 161 161 112,443 1,823,425,000 1,003
16 Jun 2021 0 177 153 176 552,136 9,389,617,900 4,679
17 Jun 2021 0 179 164 164 303,260 5,152,071,100 2,964
18 Jun 2021 0 171 157 162 148,145 2,436,873,500 1,483
21 Jun 2021 0 162 152 153 83,442 1,289,110,900 667
22 Jun 2021 0 158 153 157 57,919 899,108,400 696
23 Jun 2021 0 158 153 157 42,810 661,839,400 485
24 Jun 2021 0 158 154 157 27,289 424,846,500 333
25 Jun 2021 0 210 156 210 1,764,864 34,358,617,100 22,181
28 Jun 2021 0 262 202 242 3,707,953 89,583,395,600 106,976
29 Jun 2021 0 298 242 298 1,935,716 53,231,051,600 53,064
30 Jun 2021 0 336 290 312 2,323,753 72,517,850,400 62,385
01 Jul 2021 0 328 302 324 1,182,005 37,665,234,000 50,290
02 Jul 2021 0 404 320 404 1,740,789 64,393,588,000 49,947
06 Jul 2021 0 500 388 488 1,835,987 86,524,631,400 55,853
07 Jul 2021 0 605 488 595 1,566,868 87,463,891,800 33,957
12 Jul 2021 0 595 555 555 166,619 9,469,087,500 3,676
13 Jul 2021 0 520 520 520 34,299 1,783,548,000 460
14 Jul 2021 0 500 484 484 485,404 23,541,004,800 3,872
15 Jul 2021 0 585 452 510 2,448,591 126,821,521,600 47,234
16 Jul 2021 0 550 494 515 1,139,046 59,942,940,600 41,740
19 Jul 2021 0 525 480 488 415,656 20,527,488,000 10,891
21 Jul 2021 0 494 454 458 286,592 13,268,696,600 5,566
22 Jul 2021 0 486 434 444 212,151 9,772,255,800 5,394
23 Jul 2021 0 448 416 418 130,040 5,517,804,400 2,806
26 Jul 2021 0 510 400 484 845,196 39,406,908,700 15,991
27 Jul 2021 0 515 466 478 782,186 38,818,520,300 19,963
28 Jul 2021 0 505 462 476 522,690 25,312,247,100 13,627
29 Jul 2021 0 480 448 452 120,269 5,543,961,000 2,550
30 Jul 2021 0 454 430 434 92,507 4,072,010,600 1,804
02 Aug 2021 0 476 422 462 529,278 24,252,815,000 12,070
03 Aug 2021 0 575 456 575 2,148,022 115,981,228,400 40,816
04 Aug 2021 0 670 535 535 1,619,865 97,251,485,000 32,319
05 Aug 2021 0 605 498 565 877,367 48,268,248,600 14,205
06 Aug 2021 0 685 550 605 1,514,981 95,470,909,000 25,325
09 Aug 2021 0 645 565 565 671,854 40,865,055,500 13,868
10 Aug 2021 0 565 530 530 314,220 16,933,997,000 5,939
12 Aug 2021 0 550 494 494 239,750 12,064,028,800 4,221
13 Aug 2021 0 555 464 490 339,236 17,520,394,400 6,765
16 Aug 2021 0 545 494 540 742,919 38,953,771,300 13,688
18 Aug 2021 0 575 510 535 957,123 52,219,373,000 23,592
19 Aug 2021 0 545 498 498 280,259 14,586,972,900 6,789
20 Aug 2021 0 530 474 515 345,528 17,824,352,200 6,977
23 Aug 2021 0 550 510 525 227,787 11,999,423,500 6,509
24 Aug 2021 0 535 500 510 128,324 6,609,660,000 2,893
25 Aug 2021 0 600 515 540 1,131,294 63,140,858,500 14,686
26 Aug 2021 0 550 510 515 175,648 9,174,815,500 3,682
27 Aug 2021 0 515 496 498 134,298 6,735,124,300 2,383
30 Aug 2021 0 535 498 520 412,737 21,374,826,300 8,965
31 Aug 2021 0 560 515 540 758,745 41,201,444,500 14,143
01 Sep 2021 0 545 510 520 378,237 20,033,993,500 9,083
02 Sep 2021 0 540 505 505 339,643 17,935,956,500 8,115
03 Sep 2021 0 525 500 515 228,084 11,747,072,500 5,287
06 Sep 2021 0 530 505 515 310,753 16,116,124,000 8,364
07 Sep 2021 0 525 510 520 269,687 13,969,326,000 5,391
08 Sep 2021 0 530 505 505 171,623 8,960,519,500 3,793
09 Sep 2021 0 515 488 505 283,695 14,311,964,100 6,683
10 Sep 2021 0 520 498 505 247,913 12,647,066,500 7,446
13 Sep 2021 0 550 500 550 473,605 24,588,878,500 8,903
14 Sep 2021 0 555 520 525 234,652 12,570,325,000 5,601
15 Sep 2021 0 535 505 520 282,208 14,732,038,000 6,953
16 Sep 2021 0 530 505 510 184,509 9,615,082,000 4,524
17 Sep 2021 0 520 505 510 133,051 6,826,507,000 2,616
20 Sep 2021 0 520 505 520 181,488 9,310,831,500 4,865
21 Sep 2021 0 520 500 505 111,004 5,634,573,000 2,126
22 Sep 2021 0 520 500 515 357,637 18,186,384,000 7,450
23 Sep 2021 0 525 505 510 221,915 11,439,524,000 7,653
24 Sep 2021 0 520 505 520 181,845 9,339,200,500 3,649
27 Sep 2021 0 520 505 520 151,306 7,789,850,500 3,352
28 Sep 2021 0 520 505 515 159,378 8,193,212,000 4,076
29 Sep 2021 0 525 505 525 255,646 13,175,577,000 7,177
30 Sep 2021 0 535 505 520 261,744 13,664,115,000 4,386
01 Oct 2021 0 520 505 515 201,917 10,394,159,500 5,520
04 Oct 2021 0 515 505 515 128,770 6,579,661,000 2,788
05 Oct 2021 0 515 500 510 126,600 6,436,828,500 4,049
06 Oct 2021 0 510 498 505 169,470 8,535,814,600 3,627
07 Oct 2021 0 510 498 505 213,448 10,698,383,500 7,323
08 Oct 2021 0 510 500 500 120,580 6,048,525,500 7,840
11 Oct 2021 0 505 494 500 127,952 6,393,763,500 3,885
12 Oct 2021 0 500 496 498 59,685 2,979,405,000 1,983
13 Oct 2021 0 505 486 496 118,497 5,877,566,300 3,603
14 Oct 2021 0 500 488 492 135,830 6,726,640,600 3,190
15 Oct 2021 0 496 476 496 119,504 5,830,875,000 2,911
18 Oct 2021 0 515 494 510 234,898 11,820,164,400 7,293
19 Oct 2021 0 515 505 515 128,439 6,566,419,000 3,444
21 Oct 2021 0 525 500 520 197,705 10,197,923,500 5,959
22 Oct 2021 0 520 505 510 56,263 2,884,961,000 2,002
25 Oct 2021 0 510 494 500 98,228 4,919,056,300 3,228
26 Oct 2021 0 510 496 498 97,115 4,887,183,200 3,726
27 Oct 2021 0 510 496 510 86,467 4,344,563,500 2,916
28 Oct 2021 0 510 498 500 40,676 2,043,891,400 2,698
29 Oct 2021 0 505 494 500 61,846 3,096,709,900 1,231
01 Nov 2021 0 505 498 500 32,344 1,618,271,700 1,204
02 Nov 2021 0 500 496 500 51,247 2,557,851,800 1,763
03 Nov 2021 0 500 494 498 45,371 2,255,012,800 1,605
04 Nov 2021 0 505 492 500 67,711 3,372,812,800 3,034
05 Nov 2021 0 505 496 505 98,516 4,943,829,300 3,544
08 Nov 2021 0 550 505 545 319,543 16,796,083,500 6,938
09 Nov 2021 0 550 510 510 131,395 6,869,070,000 2,550
10 Nov 2021 0 520 494 510 178,392 8,968,780,600 3,010
11 Nov 2021 0 525 505 515 147,437 7,595,435,500 3,463
12 Nov 2021 0 525 510 520 108,527 5,616,331,000 3,628
15 Nov 2021 0 525 505 520 99,619 5,188,264,000 3,073
16 Nov 2021 0 525 515 520 67,135 3,488,142,500 2,456
17 Nov 2021 0 520 510 515 103,323 5,340,302,500 3,667
18 Nov 2021 0 540 515 540 219,139 11,540,074,000 5,051
19 Nov 2021 0 545 505 515 133,671 7,074,973,500 2,900
22 Nov 2021 0 520 490 500 271,610 13,524,434,800 2,465
23 Nov 2021 0 500 476 482 85,559 4,173,135,600 1,763
24 Nov 2021 0 496 480 490 83,578 4,078,476,400 2,051
25 Nov 2021 0 492 486 490 73,460 3,596,481,200 2,125
26 Nov 2021 0 492 484 490 76,460 3,737,316,800 2,294
29 Nov 2021 0 500 482 494 105,600 5,182,788,600 3,453
30 Nov 2021 0 515 494 510 165,561 8,329,916,600 4,999
01 Dec 2021 0 515 498 510 95,530 4,833,320,300 4,331
02 Dec 2021 0 585 505 585 291,795 15,841,213,000 7,122
03 Dec 2021 0 730 555 730 1,988,632 122,613,199,000 13,661
06 Dec 2021 0 910 730 910 1,102,077 94,385,746,500 23,544
07 Dec 2021 0 1,045 855 975 796,346 76,991,446,500 19,434
08 Dec 2021 0 1,015 945 1,005 319,378 31,525,691,000 10,215
09 Dec 2021 0 1,255 975 1,250 577,361 66,289,605,000 13,282
10 Dec 2021 0 1,400 1,190 1,260 456,682 58,321,016,000 14,337
13 Dec 2021 0 1,495 1,260 1,360 316,844 44,267,190,000 10,385
14 Dec 2021 0 1,435 1,320 1,390 351,461 48,615,849,500 9,434
15 Dec 2021 0 1,415 1,360 1,410 206,499 28,595,053,500 6,001
16 Dec 2021 0 1,460 1,380 1,435 182,157 25,833,493,000 5,675
17 Dec 2021 0 1,465 1,400 1,420 219,930 31,582,488,500 10,258
20 Dec 2021 0 1,420 1,325 1,325 142,325 19,230,883,000 5,144
21 Dec 2021 0 1,480 1,235 1,465 382,819 50,483,606,500 15,885
22 Dec 2021 0 1,580 1,445 1,515 473,645 71,568,719,500 14,473
23 Dec 2021 0 1,620 1,515 1,595 266,530 41,341,049,000 8,567
24 Dec 2021 0 1,985 1,580 1,970 591,356 106,763,869,000 20,578
28 Dec 2021 0 2,080 1,840 2,010 494,259 97,529,452,000 17,678
29 Dec 2021 0 2,490 2,020 2,480 489,657 113,814,307,000 18,347
05 Jan 2022 0 2,610 2,310 2,310 344,770 82,764,689,000 13,594
06 Jan 2022 0 2,350 2,150 2,150 66,103 14,463,778,000 1,906
07 Jan 2022 0 2,170 2,000 2,000 38,791 7,791,152,000 1,310
10 Jan 2022 0 2,110 1,860 1,895 585,737 115,511,309,500 20,133
11 Jan 2022 0 2,010 1,900 1,960 141,490 27,709,927,500 6,640
12 Jan 2022 0 1,985 1,835 1,960 84,018 16,133,526,000 3,601
13 Jan 2022 0 2,150 1,910 2,150 126,083 26,315,098,500 4,848
17 Jan 2022 0 2,480 2,270 2,420 96,764 23,274,983,000 5,170
18 Jan 2022 0 2,460 2,350 2,370 71,455 17,185,327,000 2,380
19 Jan 2022 0 2,600 2,330 2,490 75,398 18,978,387,000 2,966
20 Jan 2022 0 2,730 2,510 2,730 55,808 15,001,589,000 2,656
21 Jan 2022 0 3,000 2,750 3,000 53,665 15,981,697,000 2,282
24 Jan 2022 0 3,290 3,000 3,100 99,984 31,366,401,000 5,705
25 Jan 2022 0 3,280 2,910 3,130 50,553 15,391,757,000 2,868

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jan 2022 07 Feb 2022 Active
Cash Dividend (1 MSIN : 2 IDR) 05 Aug 2021 09 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Mandatory Conversion (1 MSIN : 2 MSIN ) - 30 Dec 2020 04 Jan 2021 Active
Proxy Voting   - 21 Oct 2020 13 Nov 2020 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Cash Dividend (1 MSIN : 21 IDR) 02 Jul 2019 04 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active