Efek Terdaftar

MNC DIGITAL ENTERTAINMENT Tbk, PT (d/h MNC STUDIOS INTERNATIONAL Tbk, PT)

Security name
MNC DIGITAL ENTERTAINMENT Tbk
Issuer
MNC DIGITAL ENTERTAINMENT Tbk, PT (d/h 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
50.00
Current Amount
10,404,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,213,523,564,100 (Total)
As of 8 Oct 2024
0.50% Scripless = 6,064,759,141.000
Local Percentage
0.39%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 3,020 2,990 3,010 561 168,435,000 341
17 Oct 2023 0 3,010 2,980 3,010 1,048 313,948,000 161
18 Oct 2023 0 3,020 2,960 3,000 5,270 1,578,105,000 751
19 Oct 2023 0 3,000 2,970 3,000 825 246,791,000 225
20 Oct 2023 0 3,010 2,970 3,010 1,793 537,209,000 520
23 Oct 2023 0 3,010 2,960 3,000 1,640 490,388,000 351
24 Oct 2023 0 3,010 2,980 3,010 1,452 434,889,000 518
25 Oct 2023 0 3,010 2,990 3,010 443 132,920,000 73
26 Oct 2023 0 3,010 2,990 3,010 908 272,619,000 368
27 Oct 2023 0 3,010 2,990 3,010 1,254 376,495,000 543
31 Oct 2023 0 3,010 2,980 3,010 590 177,012,000 162
01 Nov 2023 0 3,010 2,980 3,000 2,467 739,276,000 646
02 Nov 2023 0 3,010 2,960 3,000 3,574 1,067,970,000 516
07 Nov 2023 0 3,010 2,990 3,010 490 146,998,000 52
08 Nov 2023 0 3,010 2,980 3,010 623 186,378,000 111
09 Nov 2023 0 3,010 2,970 3,010 1,188 356,279,000 129
10 Nov 2023 0 3,010 2,980 3,000 524 156,747,000 146
14 Nov 2023 0 3,000 2,980 3,000 299 89,421,000 54
15 Nov 2023 0 3,000 2,980 3,000 406 121,407,000 69
22 Nov 2023 0 3,000 2,980 3,000 731 218,709,000 84
23 Nov 2023 0 3,000 2,970 3,000 1,118 334,045,000 87
24 Nov 2023 0 3,000 2,970 3,000 789 236,113,000 78
27 Nov 2023 0 3,000 2,970 3,000 485 144,960,000 91
28 Nov 2023 0 3,000 2,970 3,000 194 57,846,000 62
29 Nov 2023 0 3,000 2,970 3,000 1,192 356,046,000 107
30 Nov 2023 0 3,000 2,980 3,000 672 200,909,000 116
04 Dec 2023 0 3,000 2,980 3,000 323 96,552,000 60
06 Dec 2023 0 3,000 2,980 3,000 799 238,359,000 111
07 Dec 2023 0 3,000 2,970 3,000 1,061 316,541,000 149
08 Dec 2023 0 3,000 2,970 3,000 1,227 366,106,000 177
11 Dec 2023 0 3,000 2,980 3,000 338 101,021,000 77
12 Dec 2023 0 3,000 2,960 2,990 1,870 557,191,000 285
13 Dec 2023 0 2,990 2,950 2,990 1,534 455,842,000 199
15 Dec 2023 0 3,000 2,970 3,000 526 157,144,000 43
18 Dec 2023 0 3,000 2,950 3,000 1,922 571,774,000 303
19 Dec 2023 0 2,990 2,950 2,990 1,600 476,194,000 251
20 Dec 2023 0 3,000 2,960 3,000 2,018 601,200,000 198
21 Dec 2023 0 3,000 2,950 3,000 1,336 397,737,000 295
29 Dec 2023 0 3,000 2,980 3,000 1,462 436,995,000 68
02 Jan 2024 0 3,000 2,970 3,000 612 182,521,000 120
03 Jan 2024 0 3,000 2,980 3,000 148 44,220,000 72
04 Jan 2024 0 3,000 2,960 2,990 1,416 421,528,000 198
05 Jan 2024 0 3,000 2,980 3,000 280 83,698,000 95
08 Jan 2024 0 3,000 2,970 3,000 1,166 348,408,000 167
09 Jan 2024 0 3,000 2,980 3,000 426 127,385,000 65
10 Jan 2024 0 3,000 2,970 3,000 975 290,973,000 104
12 Jan 2024 0 3,000 2,960 2,990 977 291,179,000 119
15 Jan 2024 0 2,990 2,960 2,990 1,524 453,193,000 169
16 Jan 2024 0 2,990 2,960 2,990 1,192 354,919,000 157
17 Jan 2024 0 2,990 2,930 2,990 2,931 869,045,000 343
23 Jan 2024 0 2,990 2,950 2,990 1,789 531,584,000 200
24 Jan 2024 0 2,990 2,950 2,990 2,227 662,657,000 119
25 Jan 2024 0 2,990 2,960 2,990 1,589 472,649,000 132
26 Jan 2024 0 2,990 2,970 2,990 1,408 418,922,000 87
30 Jan 2024 0 2,990 2,960 2,990 1,318 392,021,000 110
31 Jan 2024 0 2,990 2,970 2,990 1,181 351,362,000 82
01 Feb 2024 0 2,990 2,970 2,990 760 226,456,000 116
02 Feb 2024 0 3,580 2,950 3,000 2,987 920,944,000 225
05 Feb 2024 0 3,000 2,950 2,990 1,504 447,122,000 190
06 Feb 2024 0 2,990 2,960 2,990 1,056 314,046,000 154
07 Feb 2024 0 2,990 2,940 2,990 4,239 1,260,864,000 346
13 Feb 2024 0 2,990 2,950 2,990 3,119 927,909,000 327
15 Feb 2024 0 2,990 2,970 2,990 1,513 451,541,000 161
19 Feb 2024 0 2,990 2,970 2,990 265 79,131,000 85
20 Feb 2024 0 2,990 2,250 2,900 45,554 11,351,134,000 2,966
21 Feb 2024 0 2,980 2,860 2,930 1,834 532,344,000 308
22 Feb 2024 0 2,940 2,890 2,930 1,351 393,362,000 116
23 Feb 2024 0 2,930 2,890 2,910 742 215,312,000 107
29 Feb 2024 0 2,900 2,870 2,900 675 194,441,000 61
01 Mar 2024 0 2,900 2,870 2,900 544 156,957,000 103
04 Mar 2024 0 2,900 2,860 2,900 1,055 304,004,000 126
05 Mar 2024 0 2,900 2,860 2,900 1,408 405,949,000 154
06 Mar 2024 0 2,900 2,870 2,900 867 250,297,000 155
07 Mar 2024 0 2,920 2,860 2,920 5,520 1,606,233,000 294
08 Mar 2024 0 2,920 2,880 2,910 1,356 393,151,000 182
13 Mar 2024 0 2,910 2,880 2,910 1,259 365,017,000 173
14 Mar 2024 0 2,910 2,880 2,910 1,429 413,777,000 188
15 Mar 2024 0 2,900 2,850 2,900 3,144 906,573,000 527
18 Mar 2024 0 2,900 2,860 2,900 911 262,990,000 117
19 Mar 2024 0 2,900 2,870 2,900 774 223,577,000 92
20 Mar 2024 0 2,900 2,880 2,900 126 36,433,000 56
21 Mar 2024 0 2,900 2,850 2,900 2,778 800,133,000 283
22 Mar 2024 0 2,900 2,870 2,900 1,121 323,855,000 155
01 Apr 2024 0 2,900 2,880 2,900 441 127,484,000 44
02 Apr 2024 0 2,900 2,870 2,900 1,975 570,412,000 207
18 Apr 2024 0 2,900 2,870 2,900 3,178 917,095,000 440
19 Apr 2024 0 2,900 2,880 2,900 491 141,737,000 123
23 Apr 2024 0 2,900 2,870 2,900 1,798 518,595,000 183
24 Apr 2024 0 2,900 2,880 2,900 1,291 372,799,000 131
25 Apr 2024 0 2,900 2,870 2,900 1,950 562,969,000 141
26 Apr 2024 0 2,900 2,870 2,900 1,450 418,792,000 134
29 Apr 2024 0 2,900 2,880 2,900 1,170 338,075,000 111
03 May 2024 0 2,900 2,880 2,900 933 269,522,000 56
07 May 2024 0 2,900 2,880 2,900 1,372 396,453,000 121
08 May 2024 0 2,900 2,870 2,900 1,820 525,729,000 128
13 May 2024 0 2,900 2,870 2,900 2,254 650,871,000 177
15 May 2024 0 2,900 2,830 2,900 6,241 1,791,164,000 396
16 May 2024 0 2,900 2,870 2,900 2,518 727,371,000 204
17 May 2024 0 2,900 2,870 2,900 2,012 581,340,000 191
20 May 2024 0 2,910 2,860 2,910 2,628 758,780,000 149
21 May 2024 0 2,910 2,860 2,890 2,584 745,261,000 189
22 May 2024 0 2,900 2,870 2,900 1,479 427,083,000 114
27 May 2024 0 2,900 2,840 2,900 7,891 2,267,281,000 573
28 May 2024 0 2,880 2,840 2,870 642 183,708,000 85
29 May 2024 0 2,860 2,850 2,860 158 45,183,000 19
30 May 2024 0 2,880 2,820 2,850 751 214,295,000 69
31 May 2024 0 2,840 2,750 2,840 1,744 490,689,000 113
03 Jun 2024 0 2,900 2,790 2,900 1,607 456,331,000 148
04 Jun 2024 0 3,000 2,860 3,000 2,741 803,048,000 222
05 Jun 2024 0 3,020 2,970 3,000 2,907 869,306,000 157
07 Jun 2024 0 2,990 2,950 2,970 1,001 297,188,000 96
10 Jun 2024 0 2,970 2,940 2,970 796 235,357,000 58
13 Jun 2024 0 2,950 2,920 2,950 319 93,981,000 43
19 Jun 2024 0 2,950 2,770 2,950 1,797 525,635,000 64
20 Jun 2024 0 2,950 2,840 2,940 3,311 951,563,000 160
21 Jun 2024 0 2,930 2,670 2,670 4,348 1,200,508,000 121
25 Jun 2024 0 2,900 2,620 2,730 2,722 755,992,000 234
26 Jun 2024 0 2,720 2,560 2,690 4,839 1,286,910,000 575
27 Jun 2024 0 2,940 2,520 2,940 9,557 2,562,029,000 312
28 Jun 2024 0 2,880 2,700 2,760 598 166,447,000 146
01 Jul 2024 0 2,900 2,690 2,900 724 209,170,000 28
02 Jul 2024 0 2,850 2,710 2,800 5,733 1,597,169,000 225
03 Jul 2024 0 2,790 2,710 2,790 1,473 406,860,000 114
04 Jul 2024 0 2,800 2,720 2,800 1,673 467,362,000 58
05 Jul 2024 0 2,800 2,730 2,800 1,245 347,440,000 149
08 Jul 2024 0 2,800 2,740 2,800 1,125 314,646,000 53
09 Jul 2024 0 2,800 2,750 2,800 1,923 536,071,000 97
10 Jul 2024 0 2,800 2,760 2,800 2,107 587,969,000 95
11 Jul 2024 0 2,790 2,750 2,790 1,643 456,925,000 100
12 Jul 2024 0 2,790 2,750 2,790 1,724 479,510,000 127
15 Jul 2024 0 2,790 2,760 2,790 1,247 347,087,000 50
16 Jul 2024 0 2,790 2,760 2,790 1,744 485,610,000 77
17 Jul 2024 0 2,780 2,750 2,780 4,330 1,200,997,000 267
18 Jul 2024 0 2,790 2,740 2,790 2,608 722,707,000 157
19 Jul 2024 0 2,790 2,740 2,790 2,538 704,575,000 106
22 Jul 2024 0 2,780 2,750 2,780 883 244,852,000 62
26 Jul 2024 0 2,770 2,730 2,750 2,679 735,880,000 127
29 Jul 2024 0 2,770 2,680 2,770 1,417 391,135,000 51
30 Jul 2024 0 2,800 2,720 2,800 2,079 573,837,000 59
31 Jul 2024 0 2,780 2,750 2,780 1,585 438,438,000 78
01 Aug 2024 0 2,780 2,750 2,780 1,780 491,986,000 32
02 Aug 2024 0 2,900 2,750 2,900 1,650 461,123,000 78
05 Aug 2024 0 3,400 2,900 3,230 3,223 1,012,864,000 273
06 Aug 2024 0 3,230 3,000 3,090 3,355 1,037,989,000 233
07 Aug 2024 0 3,130 2,930 3,020 3,871 1,170,425,000 158
08 Aug 2024 0 3,020 2,950 3,020 4,131 1,237,978,000 310
09 Aug 2024 0 3,190 2,990 3,150 6,383 1,955,387,000 740
12 Aug 2024 3,190 3,360 3,100 3,300 6,891 2,251,047,000 986
13 Aug 2024 3,300 4,120 3,250 4,120 14,146 5,559,865,000 330
14 Aug 2024 4,310 5,150 4,310 5,150 15,683 7,988,363,000 785
15 Aug 2024 5,400 6,050 5,300 5,375 17,068 9,539,232,500 1,867
16 Aug 2024 5,375 5,500 5,275 5,300 7,513 4,048,382,500 693
19 Aug 2024 5,300 6,350 5,225 6,350 22,526 13,334,050,000 2,262
21 Aug 2024 6,375 6,675 5,875 6,150 13,646 8,539,572,500 1,321
22 Aug 2024 6,150 6,175 5,950 6,000 9,825 5,970,132,500 2,725
26 Aug 2024 6,000 7,200 6,000 6,975 18,822 13,034,205,000 1,964
26 Sep 2024 7,025 7,200 6,850 6,975 12,869 8,979,047,500 617
27 Sep 2024 6,900 7,150 6,700 6,975 8,102 5,599,910,000 721
30 Sep 2024 6,900 7,000 6,775 6,775 7,753 5,308,895,000 525
01 Oct 2024 6,775 6,900 6,600 6,675 6,767 4,503,860,000 577
02 Oct 2024 6,675 7,075 6,500 7,000 10,505 7,066,812,500 912
03 Oct 2024 7,075 7,400 6,725 7,350 21,771 15,195,350,000 1,639
04 Oct 2024 7,375 7,600 7,275 7,500 19,300 14,362,965,000 1,367
07 Oct 2024 1,500 1,570 1,445 1,500 87,840 13,324,121,000 1,891
08 Oct 2024 1,500 1,500 1,445 1,475 55,999 8,252,231,500 1,173

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 MSIN : 5 MSIN ) - 08 Oct 2024 09 Oct 2024 Active
Proxy Voting   - 29 Aug 2024 23 Sep 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Right Distribution (10 MSIN : 1 MSIN-R ) 08 Feb 2023 10 Feb 2023 13 Feb 2023 Active
Proxy Voting   - 20 Oct 2022 14 Nov 2022 Active
Proxy Voting   - 24 Jun 2022 19 Jul 2022 Active
Proxy Voting   - 13 Jan 2022 11 Mar 2022 Active
Cash Dividend (1 MSIN : 2 IDR) 05 Aug 2021 09 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Mandatory Conversion (1 MSIN : 2 MSIN ) - 30 Dec 2020 04 Jan 2021 Active
Proxy Voting   - 21 Oct 2020 13 Nov 2020 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
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