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
- 1,460,007,754 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 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 |
| 2024050202 May 2024 |
0 |
22 |
20 |
21 |
2,214 |
4,659,000 |
35 |
| 2024050303 May 2024 |
0 |
21 |
20 |
21 |
3,340 |
6,752,900 |
30 |
| 2024050606 May 2024 |
0 |
21 |
20 |
21 |
1,805 |
3,692,800 |
36 |
| 2024050707 May 2024 |
0 |
21 |
20 |
21 |
794 |
1,612,700 |
21 |
| 2024050808 May 2024 |
0 |
21 |
20 |
21 |
3,979 |
7,972,300 |
40 |
| 2024051313 May 2024 |
0 |
21 |
19 |
21 |
4,953 |
9,912,100 |
49 |
| 2024051515 May 2024 |
0 |
21 |
19 |
20 |
3,166 |
6,339,600 |
270 |
| 2024051717 May 2024 |
0 |
20 |
19 |
20 |
3,398 |
6,477,700 |
32 |
| 2024052222 May 2024 |
0 |
20 |
18 |
19 |
4,220 |
7,999,300 |
56 |
| 2024052727 May 2024 |
0 |
20 |
19 |
19 |
887 |
1,698,100 |
25 |
| 2024052828 May 2024 |
0 |
20 |
19 |
19 |
62 |
122,200 |
12 |
| 2024052929 May 2024 |
0 |
20 |
18 |
18 |
2,617 |
4,930,400 |
43 |
| 2024053030 May 2024 |
0 |
19 |
18 |
18 |
10,634 |
19,229,800 |
47 |
| 2024053131 May 2024 |
0 |
19 |
17 |
17 |
4,995 |
8,692,900 |
42 |
| 2024060303 Jun 2024 |
0 |
18 |
16 |
17 |
19,027 |
32,353,100 |
64 |
| 2024060404 Jun 2024 |
0 |
18 |
16 |
17 |
17,977 |
30,558,100 |
63 |
| 2024060707 Jun 2024 |
0 |
18 |
17 |
17 |
2,134 |
3,631,700 |
30 |
| 2024061010 Jun 2024 |
0 |
18 |
16 |
17 |
4,640 |
7,481,800 |
29 |
| 2024061111 Jun 2024 |
0 |
17 |
16 |
16 |
30,114 |
48,910,600 |
71 |
| 2024061212 Jun 2024 |
0 |
16 |
15 |
15 |
35,559 |
53,623,100 |
74 |
| 2024061414 Jun 2024 |
0 |
15 |
13 |
13 |
27,539 |
37,358,900 |
110 |
| 2024061919 Jun 2024 |
0 |
14 |
12 |
14 |
40,969 |
50,815,700 |
105 |
| 2024062020 Jun 2024 |
0 |
15 |
13 |
15 |
7,516 |
10,551,700 |
174 |
| 2024062121 Jun 2024 |
0 |
16 |
15 |
16 |
7,745 |
12,137,800 |
58 |
| 2024062424 Jun 2024 |
0 |
17 |
16 |
17 |
15,655 |
26,501,600 |
58 |
| 2024062525 Jun 2024 |
0 |
18 |
17 |
18 |
6,497 |
11,387,500 |
131 |
| 2024062626 Jun 2024 |
0 |
19 |
17 |
17 |
58,818 |
109,623,000 |
318 |
| 2024062828 Jun 2024 |
0 |
18 |
17 |
17 |
2,585 |
4,473,500 |
122 |
| 2024070101 Jul 2024 |
0 |
18 |
16 |
16 |
11,478 |
18,406,200 |
327 |
| 2024070202 Jul 2024 |
0 |
17 |
15 |
15 |
1,279 |
2,124,900 |
172 |
| 2024070303 Jul 2024 |
0 |
16 |
14 |
15 |
9,677 |
14,693,000 |
83 |
| 2024070505 Jul 2024 |
0 |
16 |
15 |
16 |
10,484 |
16,739,900 |
55 |
| 2024070808 Jul 2024 |
0 |
17 |
15 |
15 |
2,395 |
3,834,300 |
38 |
| 2024070909 Jul 2024 |
0 |
16 |
15 |
16 |
4,750 |
7,345,500 |
55 |
| 2024071111 Jul 2024 |
0 |
17 |
16 |
16 |
3,525 |
5,701,800 |
56 |
| 2024071212 Jul 2024 |
0 |
17 |
15 |
16 |
3,589 |
5,731,700 |
36 |
| 2024071616 Jul 2024 |
0 |
16 |
15 |
16 |
912 |
1,416,700 |
25 |
| 2024071717 Jul 2024 |
0 |
16 |
15 |
16 |
1,436 |
2,241,800 |
17 |
| 2024071818 Jul 2024 |
0 |
16 |
15 |
16 |
959 |
1,479,700 |
32 |
| 2024071919 Jul 2024 |
0 |
17 |
15 |
16 |
3,019 |
4,845,100 |
44 |
| 2024072222 Jul 2024 |
0 |
17 |
16 |
16 |
389 |
626,500 |
18 |
| 2024072323 Jul 2024 |
0 |
17 |
16 |
16 |
1,039 |
1,664,900 |
26 |
| 2024072424 Jul 2024 |
0 |
17 |
16 |
17 |
830 |
1,399,200 |
22 |
| 2024072929 Jul 2024 |
0 |
17 |
16 |
16 |
225 |
363,600 |
16 |
| 2024073131 Jul 2024 |
0 |
17 |
16 |
17 |
1,195 |
1,941,600 |
22 |
| 2024080101 Aug 2024 |
0 |
17 |
16 |
17 |
64 |
107,400 |
14 |
| 2024080202 Aug 2024 |
0 |
17 |
16 |
16 |
3,382 |
5,412,000 |
29 |
| 2024080505 Aug 2024 |
0 |
16 |
15 |
16 |
4,136 |
6,317,600 |
33 |
| 2024080606 Aug 2024 |
0 |
16 |
15 |
15 |
1,715 |
2,594,300 |
29 |
| 2024080707 Aug 2024 |
0 |
16 |
15 |
15 |
514 |
775,100 |
120 |
| 2024080808 Aug 2024 |
0 |
15 |
14 |
15 |
2,674 |
3,782,500 |
46 |
| 2024080909 Aug 2024 |
0 |
15 |
14 |
15 |
890 |
1,331,900 |
21 |
| 2024081212 Aug 2024 |
15 |
15 |
14 |
15 |
1,339 |
1,938,100 |
29 |
| 2024081313 Aug 2024 |
15 |
15 |
14 |
14 |
6,155 |
8,773,200 |
67 |
| 2024081414 Aug 2024 |
14 |
15 |
14 |
14 |
1,028 |
1,453,600 |
20 |
| 2024081515 Aug 2024 |
15 |
15 |
14 |
15 |
2,395 |
3,454,700 |
26 |
| 2024081616 Aug 2024 |
15 |
15 |
14 |
14 |
15,426 |
21,603,400 |
67 |
| 2024081919 Aug 2024 |
15 |
15 |
14 |
14 |
1,468 |
2,077,800 |
31 |
| 2024082020 Aug 2024 |
14 |
15 |
14 |
14 |
6,861 |
9,610,000 |
32 |
| 2024082121 Aug 2024 |
15 |
15 |
13 |
14 |
3,621 |
5,072,900 |
54 |
| 2024082222 Aug 2024 |
15 |
15 |
14 |
14 |
3,778 |
5,467,200 |
51 |
| 2024082626 Aug 2024 |
15 |
16 |
15 |
16 |
5,041 |
8,055,300 |
43 |
| 2024082727 Aug 2024 |
17 |
17 |
16 |
17 |
11,822 |
20,068,900 |
79 |
| 2024082828 Aug 2024 |
17 |
18 |
17 |
17 |
4,971 |
8,841,100 |
42 |
| 2024082929 Aug 2024 |
17 |
18 |
16 |
17 |
13,277 |
22,756,300 |
112 |
| 2024092626 Sep 2024 |
15 |
15 |
14 |
14 |
20,136 |
28,304,200 |
174 |
| 2024092727 Sep 2024 |
14 |
14 |
13 |
13 |
78,385 |
101,928,100 |
237 |
| 2024093030 Sep 2024 |
13 |
13 |
12 |
13 |
154,958 |
186,179,700 |
346 |
| 2024100101 Oct 2024 |
12 |
13 |
12 |
12 |
26,871 |
32,450,200 |
172 |
| 2024100202 Oct 2024 |
12 |
12 |
11 |
12 |
161,651 |
178,359,000 |
361 |
| 2024100303 Oct 2024 |
11 |
12 |
11 |
12 |
60,546 |
66,678,900 |
204 |
| 2024100404 Oct 2024 |
12 |
12 |
11 |
12 |
34,616 |
38,170,700 |
309 |
| 2024100707 Oct 2024 |
12 |
12 |
11 |
11 |
30,025 |
33,058,300 |
174 |
| 2024100808 Oct 2024 |
11 |
11 |
10 |
11 |
99,190 |
100,106,200 |
150 |
| 2024100909 Oct 2024 |
11 |
12 |
10 |
12 |
15,947 |
17,464,600 |
98 |
| 2024101010 Oct 2024 |
12 |
12 |
11 |
12 |
7,420 |
8,619,400 |
49 |
| 2024101111 Oct 2024 |
12 |
13 |
11 |
13 |
101,231 |
124,277,700 |
200 |
| 2024101414 Oct 2024 |
14 |
14 |
12 |
14 |
41,484 |
55,459,600 |
143 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |
