Efek Terdaftar

MNC STUDIOS INTERNATIONAL Tbk, PT

Security name
MNC STUDIOS INTERNATIONAL Tbk
Issuer
MNC STUDIOS INTERNATIONAL Tbk, PT
ISIN Code
ID1000143605
Short Code
MSIN
Type
Saham Biasa
Listing Date
08 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,560,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
5,202,000,000 (Total)
As of 18 Oct 2019
29.99% Scripless = 1,560,000,000.000
Local Percentage
15.88%
Foreign Percentage
14.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 342 332 342 1,258 42,929,800 55
24 Oct 2018 0 342 334 342 785 26,820,800 43
25 Oct 2018 0 342 332 342 1,168 39,686,600 82
26 Oct 2018 0 344 330 340 961 32,277,600 64
29 Oct 2018 0 340 334 338 159 5,371,400 19
30 Oct 2018 0 340 326 340 2,389 79,968,400 84
31 Oct 2018 0 348 328 340 1,237 41,808,600 128
01 Nov 2018 0 350 334 350 349 12,171,000 39
02 Nov 2018 0 354 334 350 5,249 179,941,400 190
05 Nov 2018 0 350 342 348 367 12,725,800 38
06 Nov 2018 0 348 338 344 1,236 42,288,600 115
07 Nov 2018 0 344 338 344 285 9,727,800 38
08 Nov 2018 0 350 342 350 1,503 52,322,200 47
09 Nov 2018 0 358 342 348 2,386 83,907,200 95
12 Nov 2018 0 356 346 356 1,047 37,242,800 35
13 Nov 2018 0 356 348 356 1,076 38,218,800 52
14 Nov 2018 0 366 356 366 5,757 207,455,800 91
16 Nov 2018 0 372 352 364 8,599 310,132,800 133
19 Nov 2018 0 376 364 372 1,019 37,910,800 34
21 Nov 2018 0 372 358 368 1,500 54,755,200 70
22 Nov 2018 0 368 358 362 1,101 39,748,800 59
23 Nov 2018 0 362 358 360 80 2,893,400 8
26 Nov 2018 0 360 360 360 2 72,000 2
27 Nov 2018 0 360 346 354 30,625 1,097,601,600 54
28 Nov 2018 0 364 348 364 378 13,678,200 19
29 Nov 2018 0 364 360 364 91 3,308,600 20
30 Nov 2018 0 364 350 350 877 31,032,000 70
03 Dec 2018 0 350 340 340 350 12,015,000 41
04 Dec 2018 0 348 330 330 1,036 34,428,800 79
06 Dec 2018 0 358 334 352 403 13,852,000 89
07 Dec 2018 0 352 346 352 134 4,701,200 26
10 Dec 2018 0 352 346 346 79 2,744,000 21
11 Dec 2018 0 346 334 334 405 13,659,600 45
12 Dec 2018 0 350 332 350 607 21,233,600 20
14 Dec 2018 0 348 348 348 13 452,400 4
17 Dec 2018 0 348 346 348 42 1,461,200 7
18 Dec 2018 0 350 336 350 204 7,043,200 30
20 Dec 2018 0 360 350 356 135 4,829,600 11
21 Dec 2018 0 356 348 352 88 3,084,400 20
27 Dec 2018 0 350 316 320 3,532 115,710,400 220
28 Dec 2018 0 320 310 312 1,190 37,141,200 53
02 Jan 2019 0 314 310 310 440 13,652,200 91
03 Jan 2019 0 318 306 312 834 25,659,400 97
04 Jan 2019 0 316 304 312 966 29,776,600 72
07 Jan 2019 0 316 310 314 1,339 41,825,600 32
08 Jan 2019 0 316 312 312 1,010 31,600,800 54
09 Jan 2019 0 314 306 310 843 26,070,800 36
11 Jan 2019 0 310 308 310 191 5,895,200 18
14 Jan 2019 0 346 310 328 2,543 80,517,600 120
15 Jan 2019 0 328 316 318 1,766 56,210,200 75
16 Jan 2019 0 328 312 322 3,238 103,738,200 72
17 Jan 2019 0 348 304 310 5,083 158,265,200 95
18 Jan 2019 0 312 298 300 5,048 152,065,400 79
22 Jan 2019 0 314 306 308 455 14,161,800 33
23 Jan 2019 0 312 306 308 1,862 57,542,000 454
24 Jan 2019 0 314 298 300 3,253 97,651,200 166
25 Jan 2019 0 310 294 302 955 28,622,200 59
28 Jan 2019 0 312 294 300 43,466 1,315,226,800 276
29 Jan 2019 0 310 298 302 420 12,686,400 31
30 Jan 2019 0 302 296 302 355 10,638,800 27
31 Jan 2019 0 302 296 298 770 23,045,800 34
04 Feb 2019 0 304 292 298 1,519 45,244,400 96
07 Feb 2019 0 300 294 298 1,417 41,975,200 110
08 Feb 2019 0 302 294 296 6,404 189,755,000 342
11 Feb 2019 0 312 298 308 13,132 402,750,000 237
12 Feb 2019 0 316 306 306 3,534 109,125,800 160
13 Feb 2019 0 310 302 308 2,967 90,520,800 124
15 Feb 2019 0 318 304 308 15,086 469,243,000 256
18 Feb 2019 0 310 306 310 4,168 128,715,400 75
19 Feb 2019 0 320 312 316 15,356 484,804,200 272
20 Feb 2019 0 328 316 320 21,663 694,838,200 305
21 Feb 2019 0 326 318 320 10,112 325,137,800 215
22 Feb 2019 0 326 314 316 6,966 220,234,600 90
25 Feb 2019 0 320 306 312 6,601 204,391,800 137
26 Feb 2019 0 316 304 308 8,537 262,503,200 112
27 Feb 2019 0 348 304 330 51,104 1,670,672,000 523
28 Feb 2019 0 368 332 346 176,270 6,144,160,200 4,887
01 Mar 2019 0 350 316 320 57,129 1,855,195,200 1,406
04 Mar 2019 0 322 306 308 33,861 1,053,790,600 594
05 Mar 2019 0 308 302 304 12,848 390,880,400 196
06 Mar 2019 0 318 300 318 23,833 729,543,800 346
08 Mar 2019 0 318 300 300 14,983 454,523,400 248
11 Mar 2019 0 302 280 290 42,148 1,215,563,200 468
12 Mar 2019 0 294 282 288 3,420 98,029,600 106
13 Mar 2019 0 310 282 310 20,849 630,676,000 200
14 Mar 2019 0 310 292 310 22,137 671,768,600 249
15 Mar 2019 0 316 298 308 17,954 553,571,000 190
18 Mar 2019 0 308 298 300 9,950 298,726,200 118
19 Mar 2019 0 308 296 306 6,220 189,674,600 83
20 Mar 2019 0 306 292 296 24,546 724,321,400 242
21 Mar 2019 0 298 290 298 16,152 476,439,400 165
22 Mar 2019 0 298 288 296 19,979 585,495,600 162
26 Mar 2019 0 294 290 292 4,437 129,300,400 59
27 Mar 2019 0 294 284 286 13,976 402,900,400 202
28 Mar 2019 0 290 286 290 5,456 157,645,800 67
29 Mar 2019 0 292 284 292 9,897 287,362,400 109
01 Apr 2019 0 294 288 290 5,582 162,158,000 111
02 Apr 2019 0 290 284 284 7,569 216,442,200 90
04 Apr 2019 0 290 282 288 10,237 293,154,800 110
05 Apr 2019 0 290 286 288 8,839 254,566,200 97
08 Apr 2019 0 288 278 278 18,982 535,730,800 163
10 Apr 2019 0 284 272 276 7,380 202,851,600 149
11 Apr 2019 0 286 270 286 14,051 398,126,800 90
12 Apr 2019 0 286 278 286 7,765 221,209,200 119
16 Apr 2019 0 290 286 290 5,798 167,481,000 44
18 Apr 2019 0 292 284 290 6,757 194,877,200 87
22 Apr 2019 0 296 284 296 3,358 98,010,800 56
23 Apr 2019 0 302 290 298 7,934 234,512,200 107
24 Apr 2019 0 310 296 306 14,160 431,668,600 208
25 Apr 2019 0 314 298 306 9,857 301,940,000 203
29 Apr 2019 0 328 308 324 46,311 1,487,283,400 477
30 Apr 2019 0 336 318 330 56,178 1,845,408,200 318
02 May 2019 0 338 320 326 15,831 517,373,600 166
07 May 2019 0 324 314 320 6,032 192,663,600 157
08 May 2019 0 324 306 322 22,731 719,835,800 154
09 May 2019 0 330 310 320 6,103 195,196,800 219
10 May 2019 0 328 314 320 29,928 955,336,200 224
13 May 2019 0 322 316 320 1,349 43,079,400 32
14 May 2019 0 322 310 320 9,175 291,994,400 154
15 May 2019 0 326 318 320 37,266 1,194,378,400 245
16 May 2019 0 322 320 322 8,497 272,093,400 113
17 May 2019 0 324 318 320 4,112 131,553,200 46
20 May 2019 0 324 318 320 4,699 150,982,800 372
22 May 2019 0 320 316 320 3,889 124,086,400 357
23 May 2019 0 326 320 324 8,456 273,209,600 648
24 May 2019 0 350 326 350 24,978 837,556,400 207
27 May 2019 0 354 344 354 9,462 331,511,800 386
28 May 2019 0 374 354 370 36,457 1,334,446,600 347
29 May 2019 0 378 370 376 16,697 623,669,200 273
31 May 2019 0 378 372 376 10,177 382,130,200 398
10 Jun 2019 0 382 376 380 10,884 413,180,400 327
11 Jun 2019 0 382 372 382 8,327 315,399,200 258
12 Jun 2019 0 410 382 408 11,927 470,945,800 229
13 Jun 2019 0 410 398 404 4,550 184,273,400 155
14 Jun 2019 0 404 394 398 2,606 103,553,000 177
17 Jun 2019 0 400 330 358 30,364 1,141,608,800 695
18 Jun 2019 0 390 360 378 6,704 251,294,800 305
19 Jun 2019 0 382 376 380 8,318 315,744,800 226
21 Jun 2019 0 382 378 380 7,039 267,439,800 150
24 Jun 2019 0 382 376 378 4,312 163,388,600 365
25 Jun 2019 0 384 376 382 3,539 134,144,400 167
27 Jun 2019 0 398 384 390 6,956 271,743,400 194
28 Jun 2019 0 396 390 390 12,972 506,297,800 270
01 Jul 2019 0 396 388 392 23,332 912,527,600 387
02 Jul 2019 0 398 390 398 35,524 1,398,292,600 480
03 Jul 2019 0 398 366 384 19,984 756,496,000 384
04 Jul 2019 0 390 382 388 9,574 368,891,200 143
05 Jul 2019 0 396 384 396 9,300 365,498,600 124
08 Jul 2019 0 398 390 390 2,301 90,314,400 124
09 Jul 2019 0 392 388 392 4,478 174,601,600 190
10 Jul 2019 0 392 390 392 2,577 100,553,400 26
11 Jul 2019 0 392 388 392 5,817 227,040,000 107
12 Jul 2019 0 402 392 402 7,325 290,365,400 176
15 Jul 2019 0 404 400 404 1,704 68,677,800 56
17 Jul 2019 0 402 394 398 641 25,520,200 52
18 Jul 2019 0 400 378 382 15,238 584,312,600 229
19 Jul 2019 0 390 360 380 16,407 613,662,400 610
22 Jul 2019 0 384 360 374 14,731 547,187,800 618
24 Jul 2019 0 380 366 378 9,631 359,710,800 156
25 Jul 2019 0 384 378 378 6,499 246,073,400 109
26 Jul 2019 0 390 374 386 10,622 405,688,200 641
30 Jul 2019 0 388 376 388 1,394 53,212,600 53
31 Jul 2019 0 388 380 380 1,876 71,599,600 50
01 Aug 2019 0 380 370 374 2,789 104,250,400 79
02 Aug 2019 0 374 356 356 6,120 220,926,000 177
05 Aug 2019 0 366 356 360 4,847 174,479,000 316
06 Aug 2019 0 360 348 348 2,388 83,693,400 62
08 Aug 2019 0 354 344 354 1,481 51,410,200 67
09 Aug 2019 0 374 354 374 2,671 96,540,400 110
13 Aug 2019 0 360 348 352 1,463 51,478,000 83
14 Aug 2019 0 360 352 356 3,711 131,730,400 88
16 Aug 2019 0 352 344 348 1,339 46,469,800 57
20 Aug 2019 0 348 344 348 460 15,954,200 34
21 Aug 2019 0 348 334 344 5,194 177,038,200 176
22 Aug 2019 0 368 344 368 20,582 722,445,200 252
26 Aug 2019 0 370 350 352 5,407 190,979,800 136
27 Aug 2019 0 352 346 350 1,104 38,545,000 44
28 Aug 2019 0 352 342 352 3,306 115,476,400 80
29 Aug 2019 0 352 346 350 3,741 130,638,000 35
30 Aug 2019 0 370 348 370 1,415 51,885,600 46
02 Sep 2019 0 370 352 352 1,668 60,133,400 78
03 Sep 2019 0 366 344 366 1,609 56,769,200 54
04 Sep 2019 0 386 354 374 33,203 1,238,972,400 229
05 Sep 2019 0 390 372 378 8,891 340,014,800 203
09 Sep 2019 0 472 378 464 177,589 7,863,884,200 1,401
10 Sep 2019 0 510 468 482 597,984 29,593,836,000 40,227
11 Sep 2019 0 494 464 472 417,891 20,264,104,400 33,439
12 Sep 2019 0 486 464 466 149,859 7,151,369,200 17,931
13 Sep 2019 0 505 466 490 835,626 40,845,640,200 34,661
16 Sep 2019 0 505 440 466 175,687 8,518,737,700 6,286
17 Sep 2019 0 474 442 466 303,506 14,200,444,200 20,221
18 Sep 2019 0 476 462 470 301,658 14,183,341,600 22,966
19 Sep 2019 0 478 468 468 159,485 7,582,629,800 16,132
20 Sep 2019 0 472 454 458 107,475 5,063,889,400 246
23 Sep 2019 0 472 450 450 122,348 5,690,900,600 1,051
24 Sep 2019 0 452 432 432 13,133 575,467,800 171
25 Sep 2019 0 448 428 434 2,720 118,001,000 121
26 Sep 2019 0 444 426 430 4,012 172,351,600 123
27 Sep 2019 0 430 420 420 5,012 212,279,200 117
30 Sep 2019 0 448 420 424 22,268 959,030,000 287
01 Oct 2019 0 430 414 424 17,854 755,674,600 335
02 Oct 2019 0 428 420 424 8,756 370,246,600 256
03 Oct 2019 0 424 418 424 15,848 670,989,600 984
04 Oct 2019 0 432 424 424 16,189 688,086,200 151
07 Oct 2019 0 440 422 424 10,734 456,918,200 241
08 Oct 2019 0 432 420 430 4,752 202,134,000 440
09 Oct 2019 0 436 426 436 1,908 82,479,400 46
10 Oct 2019 0 438 428 428 2,610 112,367,200 70
11 Oct 2019 0 456 428 432 4,981 217,458,000 136
14 Oct 2019 0 468 440 454 117,371 5,398,950,000 13,565
15 Oct 2019 0 466 442 450 125,026 5,770,173,800 9,674
16 Oct 2019 0 460 442 454 117,408 5,369,505,000 7,143
17 Oct 2019 0 462 454 456 50,492 2,326,457,800 2,256
18 Oct 2019 0 464 452 456 114,992 5,315,651,000 4,027

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MSIN : 21 IDR) 02 Jul 2019 04 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active