Efek Terdaftar

MNC Sky Vision Tbk, PT

Security name
MNC Sky Vision Tbk
Issuer
MNC Sky Vision Tbk, PT
ISIN Code
ID1000123607
Short Code
MSKY
Type
Saham Biasa
Listing Date
09 Juli 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,554,053,720.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,994,370,480 (Total)
As of 25 Jan 2022
100.00% Scripless = 1,994,370,480.000
Local Percentage
85.05%
Foreign Percentage
14.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Feb 2021 0 680 630 670 1,547 105,023,000 16
08 Feb 2021 0 685 670 670 1,156 78,960,500 12
09 Feb 2021 0 695 640 675 1,102 76,340,500 20
10 Feb 2021 0 695 670 670 1,086 75,186,000 16
15 Feb 2021 0 695 640 670 1,719 118,545,500 38
18 Feb 2021 0 680 655 680 474 32,028,000 43
19 Feb 2021 0 695 660 690 746 51,437,500 36
23 Feb 2021 0 695 675 685 1,071 74,357,500 18
25 Feb 2021 0 695 655 695 1,361 93,725,000 44
26 Feb 2021 0 750 655 655 1,332 96,842,000 50
02 Mar 2021 0 690 670 685 1,167 80,369,000 33
03 Mar 2021 0 695 680 695 1,320 91,078,000 34
05 Mar 2021 0 695 675 690 1,566 107,972,000 39
08 Mar 2021 0 695 660 695 1,125 78,101,500 20
10 Mar 2021 0 690 655 690 1,981 133,937,500 38
12 Mar 2021 0 680 660 675 314 21,100,000 25
16 Mar 2021 0 670 660 670 500 33,138,000 34
17 Mar 2021 0 670 660 670 487 32,291,000 37
18 Mar 2021 0 670 655 670 315 20,841,500 18
22 Mar 2021 0 670 655 670 174 11,582,000 12
23 Mar 2021 0 670 655 670 345 22,824,000 15
24 Mar 2021 0 670 655 655 172 11,303,000 13
29 Mar 2021 0 665 665 665 12 798,000 7
30 Mar 2021 0 675 675 675 60 4,050,000 14
31 Mar 2021 0 675 665 665 61 4,057,500 10
01 Apr 2021 0 675 645 675 125 8,398,500 25
05 Apr 2021 0 675 665 675 108 7,282,000 22
08 Apr 2021 0 700 660 700 137 9,545,500 25
09 Apr 2021 0 690 665 675 1,276 85,740,000 136
12 Apr 2021 0 700 700 700 110 7,700,000 24
14 Apr 2021 0 695 670 670 375 25,143,000 28
15 Apr 2021 0 670 660 670 33 2,198,500 9
20 Apr 2021 0 695 665 695 120 8,311,500 27
21 Apr 2021 0 685 680 685 171 11,713,000 23
27 Apr 2021 0 675 670 670 331 22,187,000 27
28 Apr 2021 0 670 670 670 316 21,172,000 31
03 May 2021 0 670 625 625 302 18,879,500 22
04 May 2021 0 660 655 660 57 3,756,000 31
17 May 2021 0 670 670 670 1 67,000 1
18 May 2021 0 660 650 650 226 14,697,000 30
19 May 2021 0 650 650 650 308 20,020,000 37
20 May 2021 0 640 640 640 63 4,032,000 15
21 May 2021 0 650 650 650 500 32,500,000 26
25 May 2021 0 650 650 650 50 3,250,000 10
27 May 2021 0 650 625 650 315 20,462,500 19
28 May 2021 0 650 630 650 148 9,606,000 16
31 May 2021 0 650 650 650 135 8,775,000 39
02 Jun 2021 0 650 650 650 152 9,880,000 13
03 Jun 2021 0 650 650 650 302 19,630,000 34
07 Jun 2021 0 710 625 690 18,540 1,270,770,500 351
08 Jun 2021 0 775 645 645 19,253 1,284,682,500 594
09 Jun 2021 0 640 600 600 9,060 546,724,000 380
10 Jun 2021 0 635 560 590 21,791 1,325,548,500 949
11 Jun 2021 0 590 560 570 5,403 306,512,500 304
14 Jun 2021 0 575 535 540 3,637 199,984,000 209
15 Jun 2021 0 540 505 505 1,661 84,929,000 105
16 Jun 2021 0 505 472 494 2,079 101,730,100 136
17 Jun 2021 0 515 468 515 1,234 60,694,600 124
18 Jun 2021 0 535 484 535 1,069 55,037,800 99
21 Jun 2021 0 535 500 520 1,009 51,832,500 70
22 Jun 2021 0 520 484 484 3,902 190,283,900 125
23 Jun 2021 0 484 452 454 2,484 113,263,200 108
28 Jun 2021 0 442 410 414 1,752 74,083,000 86
29 Jun 2021 0 420 390 390 594 24,377,800 46
30 Jun 2021 0 446 380 446 931 40,245,800 79
01 Jul 2021 0 450 416 434 2,149 92,410,800 174
02 Jul 2021 0 470 404 470 3,337 152,121,000 207
05 Jul 2021 0 476 438 438 1,885 84,234,200 112
06 Jul 2021 0 424 408 420 2,603 107,812,400 153
07 Jul 2021 0 416 400 416 1,867 76,341,800 117
08 Jul 2021 0 496 408 420 9,912 459,297,400 676
09 Jul 2021 0 422 410 416 935 38,937,800 115
12 Jul 2021 0 416 408 416 690 28,359,400 71
13 Jul 2021 0 412 406 410 1,262 51,690,800 59
14 Jul 2021 0 410 402 410 506 20,707,200 30
15 Jul 2021 0 410 400 400 1,341 54,143,600 39
16 Jul 2021 0 408 392 396 884 35,313,800 56
19 Jul 2021 0 402 380 400 4,631 183,969,600 80
21 Jul 2021 0 400 396 400 635 25,371,800 30
22 Jul 2021 0 404 392 400 808 32,300,400 74
23 Jul 2021 0 404 394 400 1,020 40,574,400 59
26 Jul 2021 0 404 394 400 1,111 44,228,800 69
27 Jul 2021 0 404 392 394 2,126 84,262,600 79
28 Jul 2021 0 398 388 390 4,150 161,951,200 57
29 Jul 2021 0 394 380 394 610 23,638,800 52
30 Jul 2021 0 396 390 394 83 3,264,000 19
03 Aug 2021 0 400 380 390 1,956 76,583,800 83
04 Aug 2021 0 394 380 386 552 21,413,000 61
05 Aug 2021 0 400 386 390 1,460 57,527,000 109
06 Aug 2021 0 414 390 402 2,304 91,676,200 122
09 Aug 2021 0 404 390 392 942 37,012,800 60
12 Aug 2021 0 392 382 392 500 19,298,000 44
18 Aug 2021 0 386 374 380 70 2,644,600 17
19 Aug 2021 0 380 376 380 1,490 56,289,800 30
20 Aug 2021 0 390 368 380 333 12,695,200 34
23 Aug 2021 0 380 376 376 833 31,435,800 37
24 Aug 2021 0 386 376 376 8,524 320,575,000 24
25 Aug 2021 0 378 376 378 9,638 364,216,000 17
26 Aug 2021 0 382 378 380 3,104 117,992,200 42
27 Aug 2021 0 390 382 384 528 20,321,200 40
30 Aug 2021 0 386 376 378 812 30,957,000 57
31 Aug 2021 0 380 370 376 385 14,353,600 31
02 Sep 2021 0 380 370 374 439 16,379,200 19
06 Sep 2021 0 384 372 374 258 9,682,800 20
08 Sep 2021 0 380 372 372 119 4,476,400 25
09 Sep 2021 0 378 372 376 147 5,478,800 11
10 Sep 2021 0 378 372 372 152 5,672,400 16
13 Sep 2021 0 372 368 370 705 26,078,200 25
14 Sep 2021 0 380 370 378 244 9,137,400 23
16 Sep 2021 0 376 352 374 359 13,099,400 32
17 Sep 2021 0 374 370 370 625 23,177,000 34
21 Sep 2021 0 370 366 370 616 22,704,000 14
22 Sep 2021 0 370 366 368 133 4,870,000 18
23 Sep 2021 0 368 364 368 178 6,531,400 17
27 Sep 2021 0 368 360 368 181 6,550,000 19
28 Sep 2021 0 368 344 350 2,547 89,427,200 71
29 Sep 2021 0 360 350 350 584 20,479,600 26
30 Sep 2021 0 352 348 350 373 13,049,800 30
04 Oct 2021 0 368 340 350 804 28,004,000 36
05 Oct 2021 0 360 350 358 214 7,659,000 22
07 Oct 2021 0 356 346 348 245 8,513,400 19
08 Oct 2021 0 360 344 344 405 14,052,400 20
12 Oct 2021 0 352 342 346 2,076 71,748,600 37
13 Oct 2021 0 348 342 342 542 18,732,600 17
14 Oct 2021 0 348 336 340 829 28,211,200 32
15 Oct 2021 0 342 334 342 158 5,327,400 14
18 Oct 2021 0 350 342 348 388 13,478,400 34
19 Oct 2021 0 348 342 348 293 10,136,600 12
21 Oct 2021 0 364 346 360 1,145 40,838,600 47
22 Oct 2021 0 360 352 356 298 10,656,600 21
25 Oct 2021 0 360 356 356 282 10,102,200 22
26 Oct 2021 0 366 356 356 84 3,021,600 14
28 Oct 2021 0 360 354 356 404 14,376,000 11
29 Oct 2021 0 364 358 360 1,070 38,630,400 27
01 Nov 2021 0 372 358 366 4,780 174,222,200 48
02 Nov 2021 0 368 364 366 627 22,890,000 8
03 Nov 2021 0 366 362 362 483 17,587,400 19
05 Nov 2021 0 396 342 344 72,280 2,739,274,600 2,823
08 Nov 2021 0 354 340 352 3,729 129,345,600 135
09 Nov 2021 0 352 348 348 1,591 55,458,800 56
10 Nov 2021 0 352 332 346 1,874 64,361,200 152
11 Nov 2021 0 356 342 342 27 938,400 16
12 Nov 2021 0 348 336 344 376 12,807,400 51
16 Nov 2021 0 344 326 332 903 30,215,400 57
17 Nov 2021 0 338 328 328 512 16,886,800 34
18 Nov 2021 0 338 326 334 113 3,743,200 32
19 Nov 2021 0 344 332 332 416 13,872,600 43
22 Nov 2021 0 346 332 340 326 11,077,800 34
23 Nov 2021 0 342 330 340 622 21,215,800 22
24 Nov 2021 0 340 334 336 241 8,157,600 20
25 Nov 2021 0 338 330 330 436 14,428,200 32
26 Nov 2021 0 336 308 324 4,209 132,927,800 127
29 Nov 2021 0 324 302 304 3,304 101,550,400 92
30 Nov 2021 0 316 306 312 320 9,943,200 28
01 Dec 2021 0 312 306 306 82 2,524,400 22
02 Dec 2021 0 310 304 310 65 1,986,000 19
06 Dec 2021 0 334 304 314 8,574 279,160,800 81
07 Dec 2021 0 320 308 308 254 7,884,600 37
08 Dec 2021 0 310 304 310 719 22,183,800 31
09 Dec 2021 0 318 308 318 71 2,210,800 18
10 Dec 2021 0 318 308 316 26 821,400 14
13 Dec 2021 0 320 308 312 53 1,672,800 18
17 Dec 2021 0 310 304 310 455 14,079,000 22
20 Dec 2021 0 308 304 308 114 3,470,400 3
21 Dec 2021 0 308 304 308 40 1,218,400 10
22 Dec 2021 0 340 304 308 10,163 314,155,000 75
23 Dec 2021 0 310 304 308 247 7,587,800 10
24 Dec 2021 0 322 308 318 1,189 37,637,800 30
27 Dec 2021 0 318 310 310 1,614 51,030,800 22
28 Dec 2021 0 386 320 386 124,510 4,716,615,800 3,554
29 Dec 2021 0 482 404 482 383,019 18,101,876,400 8,792
30 Dec 2021 0 600 500 600 464,375 27,447,573,000 8,225
03 Jan 2022 0 650 560 560 24,146 1,393,282,000 491
04 Jan 2022 0 525 525 525 3,946 207,165,000 118
06 Jan 2022 0 456 456 456 4,598 209,668,800 121
07 Jan 2022 0 426 426 426 6,309 268,763,400 171
10 Jan 2022 0 426 398 398 177,153 7,072,674,600 1,312
11 Jan 2022 0 372 372 372 6,006 223,423,200 185
12 Jan 2022 0 346 346 346 7,854 271,748,400 140
13 Jan 2022 0 322 322 322 9,687 311,921,400 215
14 Jan 2022 0 366 300 304 1,641,381 54,254,178,000 22,407
17 Jan 2022 0 328 284 284 227,661 6,867,461,800 4,803
18 Jan 2022 0 286 266 266 78,431 2,101,805,000 1,303
19 Jan 2022 0 268 248 248 147,804 3,745,002,200 3,374
20 Jan 2022 0 282 234 256 248,453 6,576,537,200 5,244
21 Jan 2022 0 314 258 302 666,222 19,955,115,200 12,818
24 Jan 2022 0 368 304 326 861,613 29,187,891,600 16,879
25 Jan 2022 0 350 304 304 136,386 4,455,873,600 2,920

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Cancelled
Right Distribution (6 MSKY : 1 MSKY-R ) 07 Jul 2017 12 Jul 2017 13 Jul 2017 Active
Proxy Voting   - 18 Apr 2017 12 May 2017 Active
Proxy Voting   - 24 Mar 2017 18 Apr 2017 Cancelled
Proxy Voting   - 28 Sep 2016 21 Oct 2016 Active
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Cancelled
Proxy Voting   - 07 Apr 2016 02 May 2016 Active
Proxy Voting   - 02 Jul 2015 27 Jul 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Proxy Voting   - 14 Oct 2014 30 Oct 2014 Active
Proxy Voting   - 12 Sep 2014 30 Sep 2014 Cancelled
Proxy Voting   - 11 Apr 2014 29 Apr 2014 Active
Cash Dividend (1 MSKY : 4 IDR) 16 Dec 2013 19 Dec 2013 30 Dec 2013 Active
Proxy Voting   - 25 Sep 2013 11 Oct 2013 Active
Proxy Voting   - 11 Apr 2013 29 Apr 2013 Active
Proxy Voting   - 19 Sep 2012 05 Oct 2012 Active