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 18 May 2021
36.35% Scripless = 4,160,400,000.000
Local Percentage
31.17%
Foreign Percentage
5.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 May 2020 0 318 296 296 9,617 288,101,800 134
05 Jun 2020 0 308 304 308 1,715 52,565,000 48
11 Jun 2020 0 304 298 300 1,669 50,076,200 24
15 Jun 2020 0 300 292 292 3,744 109,607,000 97
16 Jun 2020 0 300 286 292 7,086 205,205,000 108
19 Jun 2020 0 294 284 284 3,809 108,549,400 76
22 Jun 2020 0 292 280 288 9,415 269,137,600 254
23 Jun 2020 0 290 280 286 7,878 224,008,000 174
24 Jun 2020 0 290 282 284 6,661 188,790,400 92
25 Jun 2020 0 288 274 278 5,514 152,945,000 133
26 Jun 2020 0 286 260 260 43,075 1,132,890,400 479
29 Jun 2020 0 260 246 256 8,072 204,763,200 251
30 Jun 2020 0 268 242 256 13,893 347,291,000 189
01 Jul 2020 0 260 254 258 4,687 120,546,800 116
02 Jul 2020 0 316 260 316 113,583 3,235,535,200 7,826
03 Jul 2020 0 316 294 294 47,762 1,408,563,400 402
06 Jul 2020 0 278 274 274 10,613 291,098,800 260
07 Jul 2020 0 274 260 262 15,989 424,288,400 434
08 Jul 2020 0 276 260 264 14,341 379,278,200 218
09 Jul 2020 0 268 254 260 43,963 1,127,092,800 292
10 Jul 2020 0 266 250 250 20,192 510,905,000 377
13 Jul 2020 0 264 252 252 26,510 674,526,200 395
14 Jul 2020 0 258 244 252 14,935 373,450,800 291
15 Jul 2020 0 270 250 258 53,663 1,392,778,000 885
16 Jul 2020 0 266 254 254 101,936 2,625,161,400 666
17 Jul 2020 0 262 254 256 99,188 2,555,209,200 1,406
20 Jul 2020 0 262 256 256 85,135 2,200,905,400 1,372
21 Jul 2020 0 270 256 260 121,997 3,171,607,600 1,223
22 Jul 2020 0 274 260 272 57,453 1,537,647,000 1,023
23 Jul 2020 0 280 272 272 23,415 645,169,200 477
24 Jul 2020 0 274 258 266 27,189 712,221,000 1,270
27 Jul 2020 0 268 258 268 15,791 417,500,600 473
28 Jul 2020 0 276 264 276 10,296 277,798,800 386
29 Jul 2020 0 276 268 274 6,338 171,791,400 181
30 Jul 2020 0 274 266 266 6,654 177,362,800 132
03 Aug 2020 0 268 248 260 92,246 2,403,285,600 12,274
04 Aug 2020 0 270 252 270 111,484 2,905,956,600 3,695
05 Aug 2020 0 276 264 270 138,614 3,780,429,600 15,842
06 Aug 2020 0 276 266 274 71,572 1,957,054,200 2,090
07 Aug 2020 0 284 272 282 94,838 2,638,892,600 3,617
10 Aug 2020 0 310 282 298 164,752 4,956,976,600 4,078
11 Aug 2020 0 304 298 302 75,725 2,295,724,800 2,664
12 Aug 2020 0 350 298 316 352,530 11,330,780,200 12,758
13 Aug 2020 0 324 294 302 105,742 3,309,888,200 1,996
14 Aug 2020 0 304 288 302 77,909 2,339,453,000 3,957
18 Aug 2020 0 316 300 308 71,130 2,205,527,400 3,219
19 Aug 2020 0 312 296 300 74,144 2,287,302,600 3,184
24 Aug 2020 0 310 290 310 55,040 1,677,408,200 2,728
25 Aug 2020 0 312 300 302 48,884 1,497,726,800 1,514
26 Aug 2020 0 308 298 306 41,082 1,261,660,200 1,183
27 Aug 2020 0 308 290 296 60,727 1,831,275,400 1,260
28 Aug 2020 0 298 288 296 43,020 1,270,323,600 1,096
31 Aug 2020 0 296 284 290 8,707 252,010,400 232
01 Sep 2020 0 296 288 292 41,289 1,212,120,600 348
02 Sep 2020 0 296 290 294 24,860 730,639,600 526
03 Sep 2020 0 296 286 292 26,088 764,293,600 1,249
04 Sep 2020 0 292 282 290 5,409 154,861,600 164
07 Sep 2020 0 294 282 294 2,868 83,506,800 135
08 Sep 2020 0 294 284 290 8,674 250,166,200 151
09 Sep 2020 0 290 284 284 8,564 243,672,200 125
10 Sep 2020 0 284 266 274 10,759 292,972,400 187
11 Sep 2020 0 286 260 286 3,709 103,866,800 171
14 Sep 2020 0 296 278 290 9,015 263,121,400 149
15 Sep 2020 0 290 284 290 2,878 82,999,800 76
16 Sep 2020 0 290 280 284 7,442 210,892,600 153
17 Sep 2020 0 288 276 284 3,773 106,263,400 132
18 Sep 2020 0 286 278 280 4,862 136,179,800 69
22 Sep 2020 0 274 268 272 2,873 78,011,600 54
23 Sep 2020 0 270 264 270 2,575 69,383,800 62
25 Sep 2020 0 290 262 282 3,869 107,270,800 96
29 Sep 2020 0 282 272 280 3,068 85,541,800 93
01 Oct 2020 0 288 276 288 3,446 98,325,600 119
02 Oct 2020 0 288 274 282 5,837 164,312,200 203
06 Oct 2020 0 288 276 288 4,256 121,388,600 128
07 Oct 2020 0 304 286 300 35,904 1,063,660,600 639
08 Oct 2020 0 304 292 300 5,635 168,151,000 154
09 Oct 2020 0 298 294 298 4,745 141,028,400 139
12 Oct 2020 0 300 294 300 2,711 81,177,800 81
15 Oct 2020 0 298 288 294 3,935 115,682,000 31
23 Oct 2020 0 300 294 298 3,054 90,924,800 83
02 Nov 2020 0 300 294 298 2,233 66,537,400 40
03 Nov 2020 0 302 286 302 2,205 66,555,400 66
13 Nov 2020 0 298 292 296 2,390 70,749,600 51
16 Nov 2020 0 300 292 296 6,601 196,343,800 102
17 Nov 2020 0 298 292 298 3,585 106,349,400 85
18 Nov 2020 0 298 292 298 3,412 101,659,600 60
24 Nov 2020 0 300 292 300 6,028 179,890,600 97
25 Nov 2020 0 304 296 300 11,574 348,148,000 244
27 Nov 2020 0 304 298 304 12,946 390,997,400 308
30 Nov 2020 0 306 296 304 8,530 255,604,200 128
02 Dec 2020 0 306 296 306 4,337 131,721,800 104
03 Dec 2020 0 306 296 306 3,284 99,852,200 82
04 Dec 2020 0 308 300 308 2,596 79,731,200 65
07 Dec 2020 0 308 304 308 2,595 79,785,000 77
08 Dec 2020 0 310 296 310 5,651 172,990,400 140
10 Dec 2020 0 310 300 306 3,175 97,353,000 84
11 Dec 2020 0 306 298 300 4,094 122,635,400 69
14 Dec 2020 0 304 286 294 16,257 473,670,200 309
15 Dec 2020 0 296 282 290 13,357 383,540,800 234
16 Dec 2020 0 298 282 296 4,424 130,465,800 136
17 Dec 2020 0 298 292 296 3,669 108,508,800 113
18 Dec 2020 0 300 292 300 7,494 222,427,200 134
21 Dec 2020 0 326 300 326 21,851 682,561,000 582
22 Dec 2020 0 386 330 356 44,039 1,563,992,400 1,207
23 Dec 2020 0 384 356 378 31,114 1,168,714,600 822
28 Dec 2020 0 400 368 378 28,559 1,094,154,200 764
29 Dec 2020 0 192 176 182 46,665 853,028,800 628
30 Dec 2020 0 184 171 179 20,683 364,260,400 607
04 Jan 2021 0 180 167 174 11,866 203,696,900 244
05 Jan 2021 0 180 169 174 14,227 244,753,600 320
06 Jan 2021 0 175 170 174 9,204 158,285,900 237
07 Jan 2021 0 174 170 172 6,840 117,474,200 149
08 Jan 2021 0 184 170 183 15,208 272,936,100 270
12 Jan 2021 0 180 175 177 4,607 81,363,600 134
13 Jan 2021 0 179 173 177 10,889 191,005,800 141
14 Jan 2021 0 178 174 178 3,826 67,632,100 104
15 Jan 2021 0 180 176 180 8,547 152,295,900 147
18 Jan 2021 0 184 174 179 14,343 256,801,300 220
19 Jan 2021 0 178 172 177 14,330 250,160,400 181
20 Jan 2021 0 177 172 174 8,847 153,717,700 158
21 Jan 2021 0 175 172 175 6,256 108,618,700 123
22 Jan 2021 0 175 170 171 6,418 110,223,600 130
25 Jan 2021 0 176 168 170 6,188 104,684,100 127
26 Jan 2021 0 170 163 166 7,402 122,663,700 179
27 Jan 2021 0 165 155 157 9,212 144,217,400 210
28 Jan 2021 0 159 156 159 2,305 36,415,000 105
29 Jan 2021 0 162 152 162 4,493 71,697,500 151
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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