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
35,224,848,184 (Total)
As of 10 Dec 2019
100.00% Scripless = 35,224,848,184.000
Local Percentage
91.79%
Foreign Percentage
8.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jul 2019 0 270 226 236 2,788,463 68,014,700,800 74,526
09 Jul 2019 0 242 222 234 541,158 12,558,645,600 14,769
10 Jul 2019 0 238 228 230 173,636 4,022,062,400 15,886
11 Jul 2019 0 236 226 230 259,568 5,979,873,000 15,469
12 Jul 2019 0 240 220 230 265,254 6,043,488,600 4,187
15 Jul 2019 0 250 226 242 1,024,270 24,753,609,800 44,991
16 Jul 2019 0 252 240 246 603,179 14,835,002,800 41,767
17 Jul 2019 0 250 238 244 302,927 7,424,583,600 10,267
18 Jul 2019 0 248 242 242 262,625 6,457,071,600 21,943
22 Jul 2019 0 256 242 246 241,764 5,996,379,000 11,709
23 Jul 2019 0 248 240 244 282,256 6,922,047,400 19,459
24 Jul 2019 0 248 240 242 54,304 1,316,147,400 272
25 Jul 2019 0 248 238 246 291,568 7,103,761,600 16,721
26 Jul 2019 0 248 240 242 201,916 4,920,721,000 9,633
29 Jul 2019 0 248 230 238 56,370 1,323,783,000 346
30 Jul 2019 0 240 232 238 199,266 4,725,169,800 17,407
31 Jul 2019 0 238 234 238 185,141 4,386,620,600 13,963
01 Aug 2019 0 240 234 238 221,618 5,238,833,200 21,491
02 Aug 2019 0 238 232 234 23,306 544,343,400 153
05 Aug 2019 0 234 222 222 55,316 1,251,843,000 334
06 Aug 2019 0 222 212 212 47,941 1,028,121,000 310
07 Aug 2019 0 238 210 238 31,688 733,457,600 336
08 Aug 2019 0 238 230 236 193,337 4,550,274,600 12,884
09 Aug 2019 0 238 232 238 9,759 230,363,800 101
12 Aug 2019 0 244 234 238 251,562 6,085,077,200 14,866
13 Aug 2019 0 238 232 236 17,723 415,089,600 139
14 Aug 2019 0 240 232 234 215,834 5,059,326,800 11,363
15 Aug 2019 0 236 230 236 18,573 432,573,800 144
16 Aug 2019 0 236 232 234 14,239 331,833,200 99
20 Aug 2019 0 232 220 224 75,963 1,696,698,000 315
21 Aug 2019 0 226 218 224 244,036 5,463,999,400 15,390
22 Aug 2019 0 226 216 216 22,240 487,748,200 145
23 Aug 2019 0 220 212 218 33,869 732,643,400 309
26 Aug 2019 0 218 212 216 18,708 401,588,400 131
27 Aug 2019 0 218 214 218 18,984 409,882,800 117
28 Aug 2019 0 248 218 244 777,719 18,571,901,400 45,359
29 Aug 2019 0 256 240 250 1,127,143 28,191,785,600 46,850
30 Aug 2019 0 312 250 312 1,347,748 39,033,401,400 53,081
02 Sep 2019 0 388 306 380 1,281,950 44,365,403,800 89,836
03 Sep 2019 0 440 382 432 1,241,318 53,128,971,400 37,805
04 Sep 2019 0 540 432 535 1,387,023 68,604,819,300 24,581
05 Sep 2019 0 640 480 570 1,973,919 114,620,719,800 64,326
06 Sep 2019 0 590 525 550 875,313 49,034,787,500 36,966
09 Sep 2019 0 570 535 540 927,843 51,389,004,000 59,741
10 Sep 2019 0 560 520 535 684,848 36,828,868,000 44,980
11 Sep 2019 0 550 520 530 465,033 24,988,722,500 22,116
12 Sep 2019 0 540 520 530 374,104 19,933,021,500 35,166
13 Sep 2019 0 615 530 555 1,306,032 74,579,593,000 66,246
16 Sep 2019 0 585 540 540 392,920 22,212,371,000 21,049
17 Sep 2019 0 560 525 540 567,994 30,929,059,500 44,491
18 Sep 2019 0 560 535 540 541,752 29,841,833,500 51,707
19 Sep 2019 0 550 530 530 268,340 14,587,466,000 13,450
20 Sep 2019 0 540 515 520 345,943 18,382,404,000 8,105
23 Sep 2019 0 555 505 555 594,215 31,626,832,500 16,136
24 Sep 2019 0 595 535 540 447,745 25,355,020,500 9,023
25 Sep 2019 0 570 520 525 524,263 28,612,635,500 12,558
26 Sep 2019 0 535 515 525 146,999 7,761,998,000 7,774
27 Sep 2019 0 530 515 515 103,762 5,449,984,500 10,275
30 Sep 2019 0 545 498 525 665,134 35,297,470,500 32,626
01 Oct 2019 0 545 515 525 460,435 24,614,695,500 16,020
02 Oct 2019 0 535 496 500 432,567 22,649,127,700 14,308
03 Oct 2019 0 510 492 500 285,554 14,316,983,600 3,881
04 Oct 2019 0 515 500 510 456,649 23,269,312,000 10,173
07 Oct 2019 0 530 498 505 580,859 30,080,698,300 12,817
08 Oct 2019 0 515 496 505 144,715 7,337,781,700 10,626
09 Oct 2019 0 525 498 520 266,234 13,711,102,700 13,753
10 Oct 2019 0 525 505 505 130,735 6,734,969,000 7,921
11 Oct 2019 0 520 500 510 320,852 16,395,479,000 23,180
14 Oct 2019 0 520 505 515 151,364 7,766,318,000 9,733
15 Oct 2019 0 515 505 515 230,964 11,872,768,500 8,033
16 Oct 2019 0 520 505 510 249,545 12,838,585,500 8,471
17 Oct 2019 0 515 498 505 198,110 10,051,562,600 2,604
18 Oct 2019 0 515 500 505 165,920 8,385,301,000 3,726
21 Oct 2019 0 510 498 500 208,053 10,493,836,200 1,133
22 Oct 2019 0 510 494 494 187,704 9,438,383,700 4,324
23 Oct 2019 0 505 494 500 295,731 14,733,901,500 7,648
24 Oct 2019 0 510 496 500 224,849 11,301,312,400 11,707
25 Oct 2019 0 510 496 500 289,005 14,509,517,800 12,957
28 Oct 2019 0 510 496 500 173,610 8,753,799,700 4,900
29 Oct 2019 0 505 494 498 158,146 7,901,928,100 2,034
30 Oct 2019 0 500 494 496 179,916 8,957,960,400 2,667
31 Oct 2019 0 498 488 494 197,303 9,801,739,400 2,323
01 Nov 2019 0 545 492 530 509,041 26,119,590,800 45,772
04 Nov 2019 0 550 525 525 332,222 18,022,660,500 21,398
05 Nov 2019 0 540 515 525 213,948 11,384,737,500 15,524
06 Nov 2019 0 535 525 535 188,512 10,067,155,000 13,567
07 Nov 2019 0 570 535 560 323,342 17,866,306,500 16,394
08 Nov 2019 0 575 535 540 268,373 15,102,561,000 19,448
11 Nov 2019 0 545 500 520 283,851 15,036,090,500 25,387
12 Nov 2019 0 530 500 505 255,306 13,074,295,000 6,294
13 Nov 2019 0 510 498 500 165,096 8,327,982,000 11,042
14 Nov 2019 0 505 494 496 122,187 6,124,378,900 5,594
15 Nov 2019 0 500 488 494 154,069 7,682,756,400 4,447
18 Nov 2019 0 515 496 505 222,478 11,335,227,900 11,140
19 Nov 2019 0 525 500 510 225,828 11,674,696,500 19,389
20 Nov 2019 0 515 500 510 204,331 10,506,881,500 22,810
21 Nov 2019 0 515 500 515 176,917 9,012,142,000 15,369
22 Nov 2019 0 515 496 498 153,097 7,756,593,000 15,817
25 Nov 2019 0 505 498 500 329,789 16,475,834,300 29,122
26 Nov 2019 0 505 498 500 353,637 17,680,219,400 30,944
27 Nov 2019 0 505 498 498 333,984 16,697,361,700 30,396
28 Nov 2019 0 505 496 496 374,366 18,643,589,700 23,837
29 Nov 2019 0 498 492 492 295,052 14,630,645,600 21,932
02 Dec 2019 0 520 496 515 387,044 19,821,470,000 36,070
03 Dec 2019 0 550 515 540 530,924 28,724,391,500 26,503
04 Dec 2019 0 545 520 535 546,543 29,241,000,000 34,597
05 Dec 2019 0 540 525 530 395,241 21,138,080,000 19,765
06 Dec 2019 0 535 515 525 407,547 21,436,618,000 29,804
09 Dec 2019 0 535 520 525 421,077 22,305,240,000 25,151
10 Dec 2019 0 535 515 520 378,582 20,135,388,500 24,240

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status