Efek Terdaftar

MNC Investama Tbk, PT (d/h Bhakti Investama Tbk, PT)

Security name
MNC Investama Tbk
Issuer
MNC Investama Tbk, PT (d/h Bhakti Investama Tbk, PT)
ISIN Code
ID1000064207
Short Code
BHIT
Type
Saham Biasa
Listing Date
24 November 1997
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
48,057,050,367.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
67,767,400,934 (Total)
As of 15 Oct 2019
100.00% Scripless = 67,767,390,934.000
Local Percentage
28.36%
Foreign Percentage
71.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 82 79 79 52,106 420,115,600 2,227
23 Oct 2018 0 81 79 79 67,025 536,951,700 7,228
24 Oct 2018 0 81 78 78 61,595 490,229,800 3,248
25 Oct 2018 0 79 78 79 65,647 516,579,700 3,024
26 Oct 2018 0 80 78 78 53,225 420,394,800 3,313
29 Oct 2018 0 80 78 79 107,755 851,697,400 7,947
30 Oct 2018 0 79 77 77 34,613 268,695,000 263
31 Oct 2018 0 78 77 77 39,036 303,409,700 2,853
01 Nov 2018 0 79 77 78 101,802 795,873,100 10,912
02 Nov 2018 0 79 78 79 64,376 507,026,600 2,895
05 Nov 2018 0 81 78 80 192,410 1,543,223,200 10,764
06 Nov 2018 0 83 80 82 210,390 1,722,813,900 7,398
07 Nov 2018 0 84 81 82 180,813 1,500,502,700 7,332
08 Nov 2018 0 83 81 82 133,348 1,096,035,100 4,694
09 Nov 2018 0 83 81 82 47,886 393,097,800 199
12 Nov 2018 0 82 79 80 51,290 410,493,100 298
13 Nov 2018 0 80 77 78 64,820 504,117,100 261
15 Nov 2018 0 79 77 77 55,331 430,219,600 3,552
16 Nov 2018 0 79 77 79 137,606 1,070,477,900 3,216
19 Nov 2018 0 79 78 78 164,440 1,289,680,700 3,412
21 Nov 2018 0 78 76 76 90,355 692,094,700 532
22 Nov 2018 0 77 74 74 125,697 949,869,000 2,861
23 Nov 2018 0 75 73 73 87,442 646,461,400 3,371
26 Nov 2018 0 74 70 71 85,306 614,001,900 3,381
27 Nov 2018 0 72 70 71 102,163 726,318,400 8,407
28 Nov 2018 0 72 70 71 89,230 635,100,100 7,155
29 Nov 2018 0 72 68 68 163,070 1,145,177,900 7,488
30 Nov 2018 0 70 63 63 2,121,781 13,466,786,500 8,920
03 Dec 2018 0 64 63 63 129,019 818,573,100 1,376
04 Dec 2018 0 65 63 63 235,803 1,501,237,700 4,955
05 Dec 2018 0 64 61 61 92,111 564,869,100 1,447
06 Dec 2018 0 61 59 60 93,549 563,655,600 4,695
10 Dec 2018 0 60 55 57 67,238 380,365,500 375
11 Dec 2018 0 62 56 60 387,473 2,320,976,000 9,462
12 Dec 2018 0 62 60 61 176,683 1,081,911,500 5,464
13 Dec 2018 0 62 60 61 68,018 416,439,300 2,244
14 Dec 2018 0 64 60 61 227,329 1,416,977,700 5,596
17 Dec 2018 0 63 60 61 77,019 472,588,000 3,750
18 Dec 2018 0 62 59 60 125,976 759,216,100 3,775
19 Dec 2018 0 60 58 58 76,272 449,429,300 1,824
20 Dec 2018 0 59 56 57 51,963 297,148,400 287
21 Dec 2018 0 58 55 56 57,633 324,007,100 297
26 Dec 2018 0 57 55 57 65,300 362,993,000 380
27 Dec 2018 0 58 55 56 18,038 101,277,800 192
28 Dec 2018 0 61 55 58 188,274 1,106,871,400 524
02 Jan 2019 0 63 57 57 16,176 93,612,100 253
03 Jan 2019 0 60 57 59 90,259 529,712,000 263
04 Jan 2019 0 61 58 58 87,216 515,515,200 406
07 Jan 2019 0 62 58 60 356,596 2,145,184,500 20,536
08 Jan 2019 0 64 60 62 411,427 2,549,668,900 14,779
09 Jan 2019 0 67 61 65 623,179 3,969,605,800 7,614
10 Jan 2019 0 69 64 65 679,053 4,512,330,100 15,674
11 Jan 2019 0 66 63 64 153,094 991,854,800 8,051
14 Jan 2019 0 69 63 67 505,942 3,348,241,100 4,906
15 Jan 2019 0 69 66 66 220,155 1,465,778,800 3,426
16 Jan 2019 0 75 66 71 1,241,714 8,822,377,300 7,320
17 Jan 2019 0 75 71 72 813,625 5,939,474,800 5,360
21 Jan 2019 0 71 65 68 454,890 3,114,194,100 8,190
22 Jan 2019 0 69 66 68 186,284 1,252,943,300 3,237
23 Jan 2019 0 71 67 69 411,356 2,838,716,900 3,678
24 Jan 2019 0 72 69 72 459,580 3,251,041,600 6,613
25 Jan 2019 0 73 70 72 334,365 2,395,731,000 6,362
28 Jan 2019 0 79 72 79 870,865 6,640,624,400 6,430
29 Jan 2019 0 83 78 80 557,979 4,501,054,300 4,887
30 Jan 2019 0 81 75 78 336,829 2,606,030,900 6,481
31 Jan 2019 0 81 77 78 498,851 3,933,688,500 4,829
01 Feb 2019 0 80 78 80 226,874 1,794,018,000 3,224
04 Feb 2019 0 80 77 78 171,785 1,347,809,800 2,658
06 Feb 2019 0 80 78 79 289,818 2,276,490,900 895
07 Feb 2019 0 86 79 85 1,419,624 11,792,391,900 3,511
08 Feb 2019 0 86 82 83 325,152 2,719,545,700 1,554
11 Feb 2019 0 88 83 84 507,956 4,348,306,800 1,183
12 Feb 2019 0 85 78 80 420,420 3,394,706,200 1,170
13 Feb 2019 0 85 79 81 370,963 3,029,730,700 3,073
14 Feb 2019 0 84 79 84 436,021 3,582,287,200 819
15 Feb 2019 0 101 84 94 4,048,473 38,220,974,000 8,581
18 Feb 2019 0 102 92 100 1,606,816 15,691,140,800 3,907
19 Feb 2019 0 105 98 98 906,837 9,165,491,500 2,270
20 Feb 2019 0 103 98 98 680,091 6,793,973,800 1,356
21 Feb 2019 0 100 93 94 481,670 4,622,921,800 1,169
22 Feb 2019 0 98 92 93 405,123 3,823,815,500 1,214
25 Feb 2019 0 99 93 96 534,734 5,150,459,000 1,305
26 Feb 2019 0 97 89 91 420,058 3,877,646,300 1,523
27 Feb 2019 0 95 90 94 342,620 3,186,593,200 2,781
28 Feb 2019 0 94 90 91 262,479 2,414,441,600 515
01 Mar 2019 0 93 90 91 305,975 2,800,398,900 777
04 Mar 2019 0 94 91 92 268,902 2,488,366,300 627
05 Mar 2019 0 93 89 89 211,592 1,901,677,500 803
06 Mar 2019 0 91 86 86 341,100 2,990,543,500 2,806
08 Mar 2019 0 86 81 82 333,596 2,770,083,800 1,637
11 Mar 2019 0 83 78 79 178,816 1,427,850,400 900
12 Mar 2019 0 83 78 79 184,047 1,479,465,300 670
13 Mar 2019 0 81 79 79 106,111 844,308,400 324
14 Mar 2019 0 83 79 81 159,451 1,288,497,100 1,171
15 Mar 2019 0 97 83 93 1,978,793 18,231,115,400 6,053
18 Mar 2019 0 96 86 87 759,079 6,847,008,900 2,489
19 Mar 2019 0 88 85 86 235,469 2,037,785,900 798
20 Mar 2019 0 90 83 84 549,151 4,762,331,700 1,341
21 Mar 2019 0 86 80 81 543,845 4,461,403,700 1,162
22 Mar 2019 0 84 81 82 249,605 2,059,652,900 672
25 Mar 2019 0 83 80 80 169,058 1,365,344,600 709
26 Mar 2019 0 85 80 81 322,847 2,660,072,200 1,483
27 Mar 2019 0 84 81 83 188,810 1,554,177,200 626
28 Mar 2019 0 86 83 84 331,973 2,806,168,500 1,069
29 Mar 2019 0 86 82 82 169,654 1,421,802,500 471
01 Apr 2019 0 83 80 81 118,259 959,846,500 849
02 Apr 2019 0 82 81 81 70,968 575,439,200 188
04 Apr 2019 0 82 79 79 197,279 1,578,309,400 493
05 Apr 2019 0 82 79 81 104,538 841,875,900 333
08 Apr 2019 0 82 79 81 88,575 713,688,300 428
09 Apr 2019 0 83 80 81 172,352 1,395,031,100 1,106
10 Apr 2019 0 81 79 80 98,711 790,320,100 382
11 Apr 2019 0 81 79 79 51,720 412,019,300 150
12 Apr 2019 0 80 77 77 175,337 1,367,282,100 822
15 Apr 2019 0 80 77 77 114,201 890,883,500 412
16 Apr 2019 0 81 77 79 376,205 2,978,795,400 1,116
18 Apr 2019 0 82 78 78 365,518 2,899,680,600 1,776
22 Apr 2019 0 79 77 77 76,110 589,457,400 297
23 Apr 2019 0 81 77 81 356,503 2,844,105,600 1,011
24 Apr 2019 0 86 80 85 753,597 6,318,994,400 1,641
25 Apr 2019 0 89 84 84 952,519 8,217,194,600 1,977
26 Apr 2019 0 85 82 82 265,650 2,203,311,000 796
29 Apr 2019 0 85 82 83 258,857 2,171,463,400 1,321
30 Apr 2019 0 85 81 82 271,683 2,248,765,100 895
02 May 2019 0 85 80 81 234,344 1,922,350,100 821
03 May 2019 0 82 77 77 420,728 3,278,189,900 904
06 May 2019 0 79 74 75 190,304 1,452,981,500 597
07 May 2019 0 77 75 76 131,574 1,001,927,500 561
08 May 2019 0 77 75 75 104,969 788,507,400 406
09 May 2019 0 77 73 74 182,703 1,369,576,900 489
10 May 2019 0 75 71 73 152,005 1,101,352,000 447
13 May 2019 0 75 72 73 115,364 844,644,600 326
14 May 2019 0 75 71 74 151,525 1,103,511,200 432
15 May 2019 0 76 72 72 240,289 1,756,934,800 622
16 May 2019 0 74 71 71 103,593 741,461,000 369
17 May 2019 0 73 71 72 75,644 545,115,400 184
20 May 2019 0 73 71 72 116,162 833,442,400 286
21 May 2019 0 75 71 73 259,960 1,892,688,400 354
22 May 2019 0 76 72 75 191,334 1,425,102,700 417
23 May 2019 0 80 74 80 461,253 3,607,382,900 920
24 May 2019 0 82 79 79 216,295 1,735,538,800 615
27 May 2019 0 83 78 79 250,489 2,009,247,400 788
28 May 2019 0 84 79 80 433,056 3,527,541,000 963
29 May 2019 0 82 79 79 168,698 1,346,857,000 450
31 May 2019 0 81 76 77 510,147 3,959,934,800 796
10 Jun 2019 0 80 77 78 253,723 1,985,484,900 425
11 Jun 2019 0 86 77 85 1,279,487 10,552,406,400 3,330
12 Jun 2019 0 90 83 84 1,213,710 10,554,287,100 2,636
13 Jun 2019 0 85 81 82 716,109 5,890,026,300 3,109
14 Jun 2019 0 85 81 84 554,281 4,644,866,100 905
17 Jun 2019 0 86 72 74 954,826 7,495,762,000 1,789
18 Jun 2019 0 81 73 79 676,274 5,283,328,600 2,086
19 Jun 2019 0 81 77 78 273,987 2,157,015,600 875
20 Jun 2019 0 79 75 76 230,904 1,764,038,300 1,746
21 Jun 2019 0 79 76 76 119,669 919,469,700 2,042
24 Jun 2019 0 77 76 76 80,132 612,503,200 219
25 Jun 2019 0 78 76 77 125,767 967,325,000 431
26 Jun 2019 0 81 77 80 692,234 5,487,108,800 1,456
27 Jun 2019 0 83 77 78 537,725 4,306,617,300 1,168
28 Jun 2019 0 82 79 80 245,790 1,970,383,000 659
01 Jul 2019 0 82 78 80 325,755 2,576,862,200 716
02 Jul 2019 0 82 78 79 194,577 1,544,156,000 597
03 Jul 2019 0 84 78 81 834,458 6,772,867,700 1,745
04 Jul 2019 0 84 80 81 667,910 5,462,245,800 888
05 Jul 2019 0 82 80 81 146,965 1,186,325,200 293
08 Jul 2019 0 82 78 79 257,450 2,041,937,000 573
09 Jul 2019 0 80 78 79 157,911 1,247,482,100 317
10 Jul 2019 0 80 79 79 103,582 820,921,500 241
11 Jul 2019 0 84 79 82 670,969 5,487,644,400 1,058
12 Jul 2019 0 85 82 83 237,701 1,970,311,400 470
15 Jul 2019 0 85 82 83 286,514 2,379,041,800 471
16 Jul 2019 0 84 82 82 140,293 1,153,290,100 308
17 Jul 2019 0 84 81 82 292,601 2,409,245,500 224
18 Jul 2019 0 82 80 81 318,535 2,582,033,200 320
19 Jul 2019 0 85 81 85 1,198,993 10,003,738,100 29,690
22 Jul 2019 0 88 83 85 982,191 8,392,917,600 19,555
23 Jul 2019 0 86 81 82 350,003 2,904,937,900 645
24 Jul 2019 0 84 80 81 322,535 2,612,037,800 630
25 Jul 2019 0 83 80 81 410,210 3,341,198,000 490
26 Jul 2019 0 82 78 79 491,163 3,891,626,100 4,329
29 Jul 2019 0 79 76 77 294,706 2,272,366,400 621
30 Jul 2019 0 79 76 79 472,379 3,659,199,300 10,571
31 Jul 2019 0 80 77 78 184,869 1,441,941,600 367
01 Aug 2019 0 81 78 78 553,658 4,372,226,200 952
02 Aug 2019 0 78 76 77 212,717 1,636,257,800 394
05 Aug 2019 0 77 74 74 442,271 3,312,025,400 661
06 Aug 2019 0 74 69 72 440,623 3,165,967,300 655
07 Aug 2019 0 74 72 73 177,855 1,294,279,400 459
08 Aug 2019 0 74 72 73 151,733 1,107,737,100 261
09 Aug 2019 0 76 73 73 205,925 1,535,449,000 495
12 Aug 2019 0 75 73 74 125,335 920,124,800 361
13 Aug 2019 0 74 72 73 200,017 1,456,455,400 334
14 Aug 2019 0 76 73 75 123,361 912,987,900 439
15 Aug 2019 0 75 73 73 93,545 686,792,200 379
16 Aug 2019 0 75 73 74 148,110 1,098,077,500 470
19 Aug 2019 0 75 73 74 92,130 675,930,700 184
20 Aug 2019 0 74 73 73 93,994 687,455,300 189
21 Aug 2019 0 75 73 74 110,176 812,285,600 368
22 Aug 2019 0 75 73 73 53,940 395,448,100 122
23 Aug 2019 0 74 72 74 97,010 711,268,500 273
26 Aug 2019 0 74 71 73 124,746 894,862,400 315
27 Aug 2019 0 74 72 73 126,168 920,997,100 230
28 Aug 2019 0 73 72 72 62,670 452,418,300 251
29 Aug 2019 0 73 72 72 26,414 190,788,800 193
30 Aug 2019 0 77 72 74 267,322 1,985,612,100 1,173
02 Sep 2019 0 75 72 72 93,734 685,506,200 1,135
03 Sep 2019 0 73 71 71 108,969 783,202,800 254
04 Sep 2019 0 73 70 72 260,700 1,871,244,600 499
05 Sep 2019 0 73 71 71 136,442 980,027,200 317
06 Sep 2019 0 73 71 71 81,319 582,066,800 286
09 Sep 2019 0 73 71 71 182,302 1,304,237,200 428
10 Sep 2019 0 76 71 74 654,720 4,833,066,900 4,301
11 Sep 2019 0 75 72 73 289,629 2,129,122,500 671
12 Sep 2019 0 74 72 73 294,907 2,138,012,700 496
13 Sep 2019 0 82 73 79 3,486,042 27,368,653,100 28,989
16 Sep 2019 0 80 75 75 678,002 5,178,037,000 2,385
17 Sep 2019 0 77 73 74 475,540 3,540,814,000 3,043
18 Sep 2019 0 75 73 73 276,869 2,028,296,500 631
19 Sep 2019 0 74 72 72 123,164 901,043,100 430
20 Sep 2019 0 74 72 73 99,240 725,100,900 348
23 Sep 2019 0 76 73 74 325,252 2,409,853,400 2,151
24 Sep 2019 0 75 72 72 163,960 1,195,197,500 315
25 Sep 2019 0 73 72 72 42,645 307,179,500 541
26 Sep 2019 0 74 72 72 134,891 981,246,900 361
27 Sep 2019 0 74 71 72 113,587 818,826,000 294
30 Sep 2019 0 73 71 71 112,010 800,383,700 354
01 Oct 2019 0 72 71 71 66,125 469,955,600 308
02 Oct 2019 0 72 68 69 210,560 1,470,783,000 465
03 Oct 2019 0 69 67 68 514,868 3,504,092,300 376
04 Oct 2019 0 71 68 69 76,789 528,377,200 228
07 Oct 2019 0 70 67 67 103,947 704,269,900 398
08 Oct 2019 0 69 67 67 46,568 316,754,900 421
09 Oct 2019 0 72 66 70 331,459 2,297,146,200 1,600
10 Oct 2019 0 71 68 69 99,822 689,675,400 379
11 Oct 2019 0 73 68 71 254,427 1,800,985,500 1,879
14 Oct 2019 0 72 70 71 1,148,724 8,154,511,900 1,611
15 Oct 2019 0 74 70 72 140,913 1,014,176,300 389

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (3 BHIT : 1 BHIT-R ) 02 Jul 2019 04 Jul 2019 05 Jul 2019 Active
Proxy Voting   - 31 May 2019 25 Jun 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 17 Jul 2018 09 Aug 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 05 May 2017 31 May 2017 Cancelled
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Right Distribution (5 BHIT : 1 BHIT-R EXP 28072016 ) 01 Jul 2016 13 Jul 2016 14 Jul 2016 Active
Proxy Voting   - 11 Apr 2016 04 May 2016 Active
Proxy Voting   - 01 Jul 2015 27 Jul 2015 Active
Cash Dividend (1 BHIT : 3 IDR) 28 May 2015 03 Jun 2015 24 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 BHIT : 3 IDR) 02 Dec 2014 05 Dec 2014 19 Dec 2014 Active
Proxy Voting   - 11 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 BHIT : 5 IDR) 19 Sep 2013 24 Sep 2013 08 Oct 2013 Active
Proxy Voting   - 16 Apr 2013 02 May 2013 Active
Cash Dividend (1 BHIT : 3 IDR) 29 Aug 2012 03 Sep 2012 17 Sep 2012 Active
Proxy Voting   - 16 Apr 2012 02 May 2012 Active
Cash Dividend (1 BHIT : 2 IDR) 12 Dec 2011 15 Dec 2011 29 Dec 2011 Active
Proxy Voting   - 11 Apr 2011 28 Apr 2011 Active
Proxy Voting   - 18 May 2010 03 Jun 2010 Active
Stock Dividend (1 BHIT : 3 BHIT ) - 06 May 2010 21 May 2010 Active
Proxy Voting   - 25 Mar 2010 12 Apr 2010 Active
Proxy Voting   - 04 Jun 2009 19 Jun 2009 Active
Cash Dividend (1 BHIT : 5 IDR) 09 Dec 2008 12 Dec 2008 30 Dec 2008 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Cash Dividend   06 Dec 2007 11 Dec 2007 28 Dec 2007 Active
Right Distribution   05 Jul 2007 10 Jul 2007 11 Jul 2007 Active
Stock Dividend   - 10 Jul 2007 11 Jul 2007 Active
Proxy Voting   - 30 May 2007 18 Jun 2007 Active
Proxy Voting   - 08 Jun 2006 26 Jun 2006 Active
Cash Dividend   09 Dec 2005 14 Dec 2005 29 Dec 2005 Cancelled
Proxy Voting   - 20 May 2005 07 Jun 2005 Active
Cash Dividend   08 Dec 2004 13 Dec 2004 28 Dec 2004 Cancelled
Right Distribution   14 Jun 2004 17 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 19 May 2004 07 Jun 2004 Active
Cash Dividend   10 Dec 2003 15 Dec 2003 30 Dec 2003 Active
Proxy Voting   - 07 May 2003 23 May 2003 Active
Right Distribution   02 Oct 2002 08 Oct 2002 14 Oct 2002 Active
Proxy Voting   - 04 Sep 2002 20 Sep 2002 Active
Cash Dividend   08 Aug 2002 13 Aug 2002 27 Aug 2002 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active
Proxy Voting   - 29 May 2002 14 Jun 2002 Cancelled
Cash Dividend   03 Aug 2001 08 Aug 2001 23 Aug 2001 Active
Stock Dividend   - 12 Jul 2001 18 Jul 2001 Active