Efek Terdaftar
MULTISARANA INTAN EDUKA Tbk, PT
- Security name
- MULTISARANA INTAN EDUKA Tbk
- Issuer
- MULTISARANA INTAN EDUKA Tbk, PT
- ISIN Code
- ID1000195209
- Short Code
- MSIE
- Type
-
Saham Biasa
- Listing Date
- 10 Agustus 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 360,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 1,460,002,799 (Total)
- As of 30 Apr 2024
- 24.66% Scripless
=
360,002,799.000
- Local Percentage
-
24.54%
- Foreign Percentage
-
0.12%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023081010 Aug 2023 |
0 |
90 |
90 |
90 |
123,310 |
1,109,790,000 |
981 |
| 2023081111 Aug 2023 |
0 |
81 |
81 |
81 |
27,442 |
222,280,200 |
494 |
| 2023081414 Aug 2023 |
0 |
73 |
73 |
73 |
63,811 |
465,820,300 |
578 |
| 2023081515 Aug 2023 |
0 |
66 |
66 |
66 |
102,886 |
679,047,600 |
709 |
| 2023081616 Aug 2023 |
0 |
65 |
60 |
60 |
94,654 |
570,032,000 |
581 |
| 2023082121 Aug 2023 |
0 |
64 |
54 |
56 |
1,928,066 |
10,943,175,900 |
13,913 |
| 2023082222 Aug 2023 |
0 |
56 |
51 |
53 |
1,120,412 |
5,910,032,300 |
6,280 |
| 2023082323 Aug 2023 |
0 |
56 |
53 |
54 |
2,024,412 |
11,017,296,800 |
8,650 |
| 2023082424 Aug 2023 |
0 |
55 |
51 |
55 |
1,494,758 |
8,001,888,700 |
5,963 |
| 2023082525 Aug 2023 |
0 |
56 |
53 |
56 |
1,557,411 |
8,484,375,700 |
3,819 |
| 2023082828 Aug 2023 |
0 |
59 |
55 |
55 |
1,059,188 |
5,937,130,900 |
2,894 |
| 2023082929 Aug 2023 |
0 |
55 |
52 |
53 |
1,487,554 |
7,938,785,000 |
3,859 |
| 2023083030 Aug 2023 |
0 |
54 |
51 |
53 |
579,055 |
3,032,926,100 |
4,354 |
| 2023083131 Aug 2023 |
0 |
53 |
50 |
51 |
575,429 |
2,969,914,100 |
3,120 |
| 2023090101 Sep 2023 |
0 |
51 |
46 |
46 |
678,093 |
3,246,832,700 |
5,559 |
| 2023090404 Sep 2023 |
0 |
48 |
42 |
42 |
262,826 |
1,109,452,100 |
3,031 |
| 2023090505 Sep 2023 |
0 |
43 |
38 |
42 |
1,700,862 |
7,026,160,600 |
7,201 |
| 2023090606 Sep 2023 |
0 |
43 |
40 |
43 |
2,350,306 |
9,863,137,800 |
5,345 |
| 2023090707 Sep 2023 |
0 |
44 |
41 |
43 |
2,419,877 |
10,211,210,500 |
3,921 |
| 2023090808 Sep 2023 |
0 |
43 |
39 |
42 |
1,080,571 |
4,433,086,900 |
1,890 |
| 2023091111 Sep 2023 |
0 |
42 |
39 |
41 |
1,949,942 |
7,967,483,400 |
4,644 |
| 2023091212 Sep 2023 |
0 |
42 |
40 |
41 |
2,372,404 |
9,741,466,400 |
9,256 |
| 2023091313 Sep 2023 |
0 |
42 |
40 |
42 |
2,085,912 |
8,554,699,500 |
6,490 |
| 2023091414 Sep 2023 |
0 |
42 |
40 |
42 |
1,321,483 |
5,418,660,200 |
4,588 |
| 2023091515 Sep 2023 |
0 |
43 |
40 |
42 |
2,424,747 |
10,049,899,600 |
3,233 |
| 2023091818 Sep 2023 |
0 |
43 |
40 |
41 |
1,123,208 |
4,694,029,400 |
2,034 |
| 2023091919 Sep 2023 |
0 |
41 |
40 |
40 |
28,550 |
114,319,700 |
270 |
| 2023092020 Sep 2023 |
0 |
40 |
37 |
38 |
836,677 |
3,254,182,400 |
2,801 |
| 2023092121 Sep 2023 |
0 |
40 |
38 |
40 |
1,731,262 |
6,751,453,400 |
4,046 |
| 2023092222 Sep 2023 |
0 |
40 |
38 |
38 |
27,133 |
103,765,300 |
303 |
| 2023092525 Sep 2023 |
0 |
39 |
36 |
37 |
1,489,295 |
5,664,214,900 |
4,336 |
| 2023092626 Sep 2023 |
0 |
38 |
36 |
36 |
2,257,217 |
8,503,839,400 |
5,030 |
| 2023092727 Sep 2023 |
0 |
37 |
35 |
35 |
1,495,280 |
5,322,772,100 |
4,032 |
| 2023092929 Sep 2023 |
0 |
36 |
32 |
34 |
395,495 |
1,382,402,100 |
868 |
| 2023100202 Oct 2023 |
0 |
37 |
34 |
37 |
58,751 |
214,337,900 |
325 |
| 2023100303 Oct 2023 |
0 |
40 |
35 |
36 |
427,563 |
1,639,717,700 |
1,973 |
| 2023100404 Oct 2023 |
0 |
37 |
34 |
36 |
322,053 |
1,157,188,700 |
1,520 |
| 2023100606 Oct 2023 |
0 |
36 |
35 |
36 |
19,342 |
68,114,900 |
160 |
| 2023101010 Oct 2023 |
0 |
36 |
33 |
35 |
239,097 |
833,713,800 |
867 |
| 2023101111 Oct 2023 |
0 |
35 |
33 |
34 |
382,296 |
1,299,934,000 |
2,285 |
| 2023101212 Oct 2023 |
0 |
34 |
31 |
32 |
69,284 |
226,822,600 |
478 |
| 2023101313 Oct 2023 |
0 |
32 |
31 |
32 |
28,030 |
88,895,900 |
241 |
| 2023101616 Oct 2023 |
0 |
32 |
29 |
30 |
161,822 |
493,941,900 |
1,002 |
| 2023101717 Oct 2023 |
0 |
31 |
27 |
31 |
48,008 |
143,128,800 |
423 |
| 2023101818 Oct 2023 |
0 |
31 |
29 |
29 |
52,898 |
156,314,300 |
336 |
| 2023101919 Oct 2023 |
0 |
30 |
28 |
28 |
43,146 |
122,221,100 |
295 |
| 2023102020 Oct 2023 |
0 |
29 |
27 |
27 |
20,851 |
56,819,000 |
199 |
| 2023102323 Oct 2023 |
0 |
28 |
26 |
28 |
12,865 |
35,097,300 |
155 |
| 2023102424 Oct 2023 |
0 |
29 |
27 |
28 |
11,497 |
31,701,500 |
149 |
| 2023102525 Oct 2023 |
0 |
29 |
27 |
28 |
5,912 |
16,610,300 |
87 |
| 2023102626 Oct 2023 |
0 |
30 |
28 |
30 |
72,326 |
214,110,200 |
424 |
| 2023102727 Oct 2023 |
0 |
33 |
30 |
33 |
51,302 |
166,513,900 |
402 |
| 2023103030 Oct 2023 |
0 |
36 |
34 |
36 |
76,145 |
271,986,200 |
397 |
| 2023103131 Oct 2023 |
0 |
39 |
33 |
34 |
189,182 |
667,296,900 |
1,124 |
| 2023110101 Nov 2023 |
0 |
34 |
31 |
31 |
38,316 |
120,257,500 |
247 |
| 2023110202 Nov 2023 |
0 |
32 |
28 |
31 |
77,404 |
231,753,600 |
397 |
| 2023110303 Nov 2023 |
0 |
32 |
30 |
31 |
15,941 |
48,489,700 |
130 |
| 2023110606 Nov 2023 |
0 |
34 |
29 |
34 |
130,892 |
431,287,700 |
542 |
| 2023110707 Nov 2023 |
0 |
36 |
34 |
35 |
56,232 |
197,077,300 |
368 |
| 2023110808 Nov 2023 |
0 |
36 |
34 |
35 |
30,644 |
106,455,900 |
188 |
| 2023110909 Nov 2023 |
0 |
38 |
34 |
38 |
86,204 |
318,633,700 |
382 |
| 2023111010 Nov 2023 |
0 |
40 |
36 |
39 |
29,970 |
116,651,700 |
499 |
| 2023111313 Nov 2023 |
0 |
39 |
36 |
36 |
29,459 |
109,501,500 |
348 |
| 2023111414 Nov 2023 |
0 |
37 |
35 |
35 |
6,229 |
22,313,400 |
139 |
| 2023111515 Nov 2023 |
0 |
38 |
35 |
38 |
51,888 |
194,615,200 |
566 |
| 2023111616 Nov 2023 |
0 |
39 |
36 |
37 |
17,943 |
66,135,300 |
158 |
| 2023111717 Nov 2023 |
0 |
38 |
36 |
37 |
7,702 |
28,136,400 |
99 |
| 2023112020 Nov 2023 |
0 |
39 |
35 |
36 |
61,134 |
232,322,200 |
201 |
| 2023112121 Nov 2023 |
0 |
39 |
35 |
37 |
77,272 |
286,271,200 |
155 |
| 2023112222 Nov 2023 |
0 |
40 |
36 |
37 |
56,062 |
214,576,500 |
198 |
| 2023112323 Nov 2023 |
0 |
39 |
36 |
37 |
9,944 |
36,773,200 |
155 |
| 2023112424 Nov 2023 |
0 |
38 |
36 |
37 |
26,025 |
94,165,900 |
140 |
| 2023112727 Nov 2023 |
0 |
37 |
35 |
36 |
18,315 |
65,937,300 |
131 |
| 2023112828 Nov 2023 |
0 |
37 |
36 |
37 |
3,831 |
13,821,200 |
81 |
| 2023112929 Nov 2023 |
0 |
37 |
36 |
37 |
8,865 |
32,070,400 |
89 |
| 2023113030 Nov 2023 |
0 |
37 |
34 |
35 |
19,341 |
67,165,600 |
239 |
| 2023120101 Dec 2023 |
0 |
37 |
33 |
35 |
4,729 |
16,307,600 |
105 |
| 2023120404 Dec 2023 |
0 |
35 |
34 |
34 |
4,971 |
16,943,400 |
82 |
| 2023120505 Dec 2023 |
0 |
35 |
33 |
34 |
2,220 |
7,474,900 |
79 |
| 2023120606 Dec 2023 |
0 |
34 |
32 |
33 |
4,584 |
15,226,700 |
99 |
| 2023120707 Dec 2023 |
0 |
35 |
31 |
32 |
7,307 |
23,504,100 |
94 |
| 2023121111 Dec 2023 |
0 |
32 |
29 |
29 |
19,184 |
56,616,500 |
200 |
| 2023121212 Dec 2023 |
0 |
31 |
29 |
31 |
6,653 |
20,097,400 |
120 |
| 2023121313 Dec 2023 |
0 |
32 |
30 |
31 |
2,745 |
8,514,400 |
41 |
| 2023121414 Dec 2023 |
0 |
31 |
28 |
28 |
38,734 |
109,351,100 |
268 |
| 2023121515 Dec 2023 |
0 |
29 |
27 |
28 |
4,695 |
13,084,000 |
69 |
| 2023121919 Dec 2023 |
0 |
30 |
27 |
29 |
6,090 |
17,189,200 |
99 |
| 2023122020 Dec 2023 |
0 |
29 |
27 |
28 |
5,281 |
14,734,900 |
62 |
| 2023122222 Dec 2023 |
0 |
27 |
25 |
26 |
12,109 |
30,744,700 |
81 |
| 2023122727 Dec 2023 |
0 |
26 |
24 |
24 |
20,419 |
49,193,800 |
196 |
| 2023122828 Dec 2023 |
0 |
24 |
22 |
23 |
23,766 |
53,905,900 |
169 |
| 2023122929 Dec 2023 |
0 |
25 |
22 |
24 |
8,087 |
19,064,900 |
120 |
| 2024010202 Jan 2024 |
0 |
26 |
23 |
26 |
12,700 |
32,312,600 |
128 |
| 2024010303 Jan 2024 |
0 |
27 |
25 |
26 |
8,747 |
22,427,000 |
99 |
| 2024010404 Jan 2024 |
0 |
27 |
25 |
27 |
3,873 |
10,107,300 |
94 |
| 2024010505 Jan 2024 |
0 |
28 |
26 |
27 |
6,808 |
18,068,100 |
90 |
| 2024010808 Jan 2024 |
0 |
27 |
25 |
26 |
7,163 |
18,412,000 |
153 |
| 2024010909 Jan 2024 |
0 |
26 |
24 |
26 |
10,913 |
26,644,400 |
185 |
| 2024011111 Jan 2024 |
0 |
27 |
24 |
24 |
8,787 |
21,907,400 |
114 |
| 2024011212 Jan 2024 |
0 |
26 |
24 |
26 |
15,784 |
40,073,600 |
129 |
| 2024011616 Jan 2024 |
0 |
27 |
25 |
27 |
4,077 |
10,562,500 |
72 |
| 2024011818 Jan 2024 |
0 |
27 |
25 |
26 |
1,991 |
5,145,100 |
67 |
| 2024011919 Jan 2024 |
0 |
27 |
24 |
26 |
4,860 |
12,213,300 |
70 |
| 2024012323 Jan 2024 |
0 |
26 |
24 |
24 |
8,315 |
20,254,900 |
89 |
| 2024012424 Jan 2024 |
0 |
25 |
23 |
24 |
5,708 |
13,622,600 |
48 |
| 2024012525 Jan 2024 |
0 |
25 |
22 |
22 |
22,505 |
51,759,400 |
119 |
| 2024012929 Jan 2024 |
0 |
23 |
21 |
23 |
5,478 |
12,036,700 |
74 |
| 2024013030 Jan 2024 |
0 |
25 |
21 |
25 |
34,775 |
80,176,900 |
142 |
| 2024020101 Feb 2024 |
0 |
25 |
23 |
23 |
8,950 |
20,825,900 |
99 |
| 2024020202 Feb 2024 |
0 |
24 |
22 |
24 |
563 |
1,295,400 |
58 |
| 2024020505 Feb 2024 |
0 |
24 |
22 |
24 |
1,832 |
4,176,800 |
44 |
| 2024020606 Feb 2024 |
0 |
24 |
22 |
24 |
873 |
2,005,200 |
39 |
| 2024020707 Feb 2024 |
0 |
24 |
22 |
24 |
1,494 |
3,436,500 |
41 |
| 2024021212 Feb 2024 |
0 |
24 |
22 |
23 |
4,398 |
9,772,100 |
73 |
| 2024021313 Feb 2024 |
0 |
24 |
22 |
23 |
8,906 |
20,437,800 |
102 |
| 2024021515 Feb 2024 |
0 |
23 |
21 |
22 |
6,918 |
15,162,700 |
93 |
| 2024021616 Feb 2024 |
0 |
23 |
21 |
22 |
5,537 |
11,670,000 |
62 |
| 2024021919 Feb 2024 |
0 |
22 |
21 |
21 |
3,808 |
8,054,500 |
81 |
| 2024022020 Feb 2024 |
0 |
23 |
21 |
22 |
13,602 |
30,166,200 |
86 |
| 2024022121 Feb 2024 |
0 |
23 |
20 |
20 |
102,023 |
205,326,600 |
244 |
| 2024022222 Feb 2024 |
0 |
20 |
18 |
18 |
119,060 |
214,529,000 |
285 |
| 2024022323 Feb 2024 |
0 |
18 |
17 |
17 |
71,887 |
122,218,200 |
143 |
| 2024022626 Feb 2024 |
0 |
18 |
16 |
18 |
78,374 |
134,698,400 |
164 |
| 2024022727 Feb 2024 |
0 |
19 |
17 |
19 |
18,266 |
32,749,900 |
113 |
| 2024022828 Feb 2024 |
0 |
20 |
18 |
20 |
53,096 |
102,942,000 |
131 |
| 2024022929 Feb 2024 |
0 |
22 |
19 |
22 |
35,009 |
73,567,000 |
150 |
| 2024030101 Mar 2024 |
0 |
24 |
22 |
24 |
26,686 |
61,732,700 |
186 |
| 2024030404 Mar 2024 |
0 |
26 |
22 |
26 |
49,138 |
116,231,600 |
353 |
| 2024030505 Mar 2024 |
0 |
26 |
24 |
24 |
94,570 |
227,198,900 |
192 |
| 2024030606 Mar 2024 |
0 |
24 |
22 |
22 |
26,856 |
59,464,400 |
141 |
| 2024030707 Mar 2024 |
0 |
22 |
20 |
20 |
16,582 |
33,184,700 |
113 |
| 2024030808 Mar 2024 |
0 |
21 |
18 |
20 |
9,913 |
19,370,400 |
137 |
| 2024031313 Mar 2024 |
0 |
21 |
19 |
20 |
7,724 |
14,817,900 |
90 |
| 2024031414 Mar 2024 |
0 |
21 |
18 |
19 |
17,731 |
32,750,100 |
154 |
| 2024031515 Mar 2024 |
0 |
20 |
18 |
20 |
21,028 |
41,107,100 |
111 |
| 2024031818 Mar 2024 |
0 |
22 |
20 |
21 |
47,586 |
102,193,200 |
142 |
| 2024031919 Mar 2024 |
0 |
23 |
20 |
21 |
3,961 |
8,630,100 |
122 |
| 2024032020 Mar 2024 |
0 |
23 |
20 |
20 |
2,225 |
4,728,200 |
64 |
| 2024032121 Mar 2024 |
0 |
21 |
19 |
19 |
1,709 |
3,391,100 |
70 |
| 2024032525 Mar 2024 |
0 |
21 |
19 |
20 |
1,943 |
3,885,100 |
44 |
| 2024032626 Mar 2024 |
0 |
22 |
19 |
20 |
24,397 |
47,358,200 |
174 |
| 2024032727 Mar 2024 |
0 |
22 |
18 |
22 |
63,873 |
128,342,400 |
174 |
| 2024032828 Mar 2024 |
0 |
24 |
20 |
23 |
76,144 |
167,712,500 |
141 |
| 2024040202 Apr 2024 |
0 |
21 |
20 |
21 |
25,653 |
51,325,100 |
105 |
| 2024040404 Apr 2024 |
0 |
22 |
20 |
22 |
6,459 |
13,364,700 |
254 |
| 2024040505 Apr 2024 |
0 |
22 |
20 |
22 |
8,922 |
18,524,200 |
1,358 |
| 2024041616 Apr 2024 |
0 |
22 |
20 |
21 |
11,992 |
25,064,500 |
72 |
| 2024041717 Apr 2024 |
0 |
22 |
19 |
20 |
21,967 |
45,474,700 |
73 |
| 2024041818 Apr 2024 |
0 |
22 |
19 |
21 |
171,452 |
350,067,500 |
129 |
| 2024041919 Apr 2024 |
0 |
22 |
20 |
21 |
3,166 |
6,414,500 |
35 |
| 2024042323 Apr 2024 |
0 |
21 |
20 |
21 |
12,626 |
25,297,800 |
47 |
| 2024042525 Apr 2024 |
0 |
22 |
19 |
21 |
107,117 |
216,958,500 |
307 |
| 2024042626 Apr 2024 |
0 |
23 |
21 |
22 |
19,473 |
42,714,200 |
70 |
| 2024042929 Apr 2024 |
0 |
23 |
21 |
21 |
6,984 |
15,400,300 |
49 |
| 2024043030 Apr 2024 |
0 |
22 |
20 |
21 |
2,157 |
4,474,400 |
46 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
