Efek Terdaftar
MULTI SPUNINDO JAYA Tbk, PT
- Security name
- MULTI SPUNINDO JAYA Tbk
- Issuer
- MULTI SPUNINDO JAYA Tbk, PT
- ISIN Code
- ID1000201304
- Short Code
- MSJA
- Type
-
Saham Biasa
- Listing Date
- 10 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 882,352,900.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- TEXTILE, GARMENT
- Number of Securities
- 5,882,352,900 (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 |
| 2024011010 Jan 2024 |
0 |
372 |
282 |
346 |
6,589,893 |
216,246,273,800 |
79,596 |
| 2024011111 Jan 2024 |
0 |
432 |
322 |
428 |
4,249,142 |
167,849,078,000 |
51,762 |
| 2024011212 Jan 2024 |
0 |
510 |
382 |
382 |
3,868,422 |
171,440,615,400 |
56,376 |
| 2024011515 Jan 2024 |
0 |
422 |
344 |
366 |
1,089,482 |
40,900,929,600 |
17,846 |
| 2024011616 Jan 2024 |
0 |
388 |
350 |
376 |
810,995 |
30,086,673,000 |
13,061 |
| 2024011717 Jan 2024 |
0 |
398 |
368 |
386 |
552,491 |
21,233,293,000 |
9,174 |
| 2024011818 Jan 2024 |
0 |
402 |
370 |
386 |
537,393 |
21,002,655,200 |
7,079 |
| 2024011919 Jan 2024 |
0 |
388 |
362 |
362 |
285,082 |
10,581,281,400 |
4,990 |
| 2024012222 Jan 2024 |
0 |
372 |
344 |
356 |
276,795 |
9,924,450,000 |
4,608 |
| 2024012323 Jan 2024 |
0 |
356 |
324 |
326 |
323,145 |
10,999,975,000 |
4,527 |
| 2024012424 Jan 2024 |
0 |
340 |
322 |
340 |
246,155 |
8,109,599,400 |
2,798 |
| 2024012525 Jan 2024 |
0 |
356 |
334 |
334 |
209,436 |
7,175,011,200 |
2,965 |
| 2024012626 Jan 2024 |
0 |
334 |
320 |
322 |
213,968 |
6,947,271,000 |
1,865 |
| 2024012929 Jan 2024 |
0 |
332 |
306 |
316 |
180,247 |
5,834,557,000 |
1,714 |
| 2024013030 Jan 2024 |
0 |
328 |
316 |
320 |
189,076 |
6,092,227,800 |
1,714 |
| 2024013131 Jan 2024 |
0 |
326 |
316 |
318 |
135,518 |
4,339,475,200 |
1,105 |
| 2024020101 Feb 2024 |
0 |
330 |
316 |
330 |
129,672 |
4,148,705,600 |
980 |
| 2024020202 Feb 2024 |
0 |
378 |
330 |
356 |
1,508,256 |
54,459,442,600 |
21,965 |
| 2024020505 Feb 2024 |
0 |
372 |
346 |
352 |
428,547 |
15,414,309,200 |
6,613 |
| 2024020606 Feb 2024 |
0 |
360 |
338 |
352 |
223,373 |
7,793,102,200 |
2,494 |
| 2024020707 Feb 2024 |
0 |
354 |
338 |
338 |
177,929 |
6,108,865,400 |
1,753 |
| 2024021212 Feb 2024 |
0 |
342 |
316 |
318 |
205,344 |
6,648,091,800 |
2,538 |
| 2024021313 Feb 2024 |
0 |
336 |
310 |
324 |
257,150 |
8,261,830,200 |
2,226 |
| 2024021515 Feb 2024 |
0 |
330 |
316 |
320 |
149,319 |
4,810,705,600 |
949 |
| 2024021616 Feb 2024 |
0 |
328 |
316 |
322 |
142,402 |
4,581,507,000 |
914 |
| 2024021919 Feb 2024 |
0 |
326 |
318 |
324 |
135,171 |
4,354,869,000 |
860 |
| 2024022020 Feb 2024 |
0 |
358 |
324 |
358 |
508,623 |
17,434,534,200 |
6,213 |
| 2024022121 Feb 2024 |
0 |
384 |
330 |
334 |
835,776 |
30,088,481,800 |
12,038 |
| 2024022222 Feb 2024 |
0 |
346 |
322 |
334 |
216,370 |
7,257,039,400 |
2,169 |
| 2024022323 Feb 2024 |
0 |
344 |
328 |
344 |
143,966 |
4,845,409,200 |
1,475 |
| 2024022626 Feb 2024 |
0 |
348 |
332 |
334 |
128,213 |
4,322,471,400 |
1,269 |
| 2024022727 Feb 2024 |
0 |
340 |
320 |
324 |
147,104 |
4,850,540,600 |
1,393 |
| 2024022828 Feb 2024 |
0 |
330 |
308 |
322 |
142,836 |
4,612,442,000 |
1,204 |
| 2024022929 Feb 2024 |
0 |
326 |
314 |
314 |
127,998 |
4,080,661,400 |
1,095 |
| 2024030101 Mar 2024 |
0 |
326 |
312 |
312 |
150,692 |
4,787,188,400 |
1,036 |
| 2024030404 Mar 2024 |
0 |
318 |
312 |
316 |
84,282 |
2,647,846,000 |
686 |
| 2024030505 Mar 2024 |
0 |
320 |
310 |
312 |
113,889 |
3,558,330,000 |
805 |
| 2024030606 Mar 2024 |
0 |
314 |
288 |
306 |
230,039 |
6,993,199,000 |
1,993 |
| 2024030707 Mar 2024 |
0 |
320 |
252 |
318 |
167,185 |
5,185,624,600 |
994 |
| 2024030808 Mar 2024 |
0 |
328 |
314 |
320 |
108,677 |
3,480,587,000 |
966 |
| 2024031313 Mar 2024 |
0 |
320 |
276 |
312 |
123,844 |
3,902,396,000 |
780 |
| 2024031414 Mar 2024 |
0 |
324 |
296 |
312 |
141,645 |
4,452,763,800 |
1,161 |
| 2024031515 Mar 2024 |
0 |
316 |
306 |
306 |
118,963 |
3,704,228,200 |
516 |
| 2024031818 Mar 2024 |
0 |
312 |
302 |
310 |
112,989 |
3,479,285,000 |
499 |
| 2024031919 Mar 2024 |
0 |
316 |
292 |
308 |
115,669 |
3,578,491,800 |
373 |
| 2024032020 Mar 2024 |
0 |
310 |
300 |
300 |
79,178 |
2,414,396,200 |
447 |
| 2024032121 Mar 2024 |
0 |
312 |
300 |
306 |
148,454 |
4,559,584,200 |
639 |
| 2024032222 Mar 2024 |
0 |
308 |
298 |
302 |
108,271 |
3,292,400,000 |
596 |
| 2024032525 Mar 2024 |
0 |
308 |
298 |
300 |
144,269 |
4,372,865,800 |
515 |
| 2024032626 Mar 2024 |
0 |
308 |
298 |
298 |
156,290 |
4,751,397,600 |
613 |
| 2024032727 Mar 2024 |
0 |
304 |
290 |
298 |
160,824 |
4,786,419,400 |
856 |
| 2024032828 Mar 2024 |
0 |
304 |
296 |
300 |
90,748 |
2,727,848,400 |
529 |
| 2024040101 Apr 2024 |
0 |
300 |
290 |
292 |
97,764 |
2,901,174,200 |
514 |
| 2024040202 Apr 2024 |
0 |
304 |
292 |
300 |
178,793 |
5,316,744,000 |
890 |
| 2024040303 Apr 2024 |
0 |
300 |
292 |
292 |
135,984 |
4,019,164,400 |
426 |
| 2024040404 Apr 2024 |
0 |
298 |
292 |
296 |
104,912 |
3,100,439,600 |
338 |
| 2024041616 Apr 2024 |
0 |
298 |
260 |
270 |
173,497 |
4,768,029,000 |
1,209 |
| 2024041717 Apr 2024 |
0 |
272 |
250 |
260 |
147,179 |
3,913,621,600 |
855 |
| 2024041818 Apr 2024 |
0 |
274 |
256 |
274 |
156,064 |
4,108,660,400 |
670 |
| 2024041919 Apr 2024 |
0 |
276 |
250 |
262 |
223,250 |
5,823,700,000 |
876 |
| 2024042222 Apr 2024 |
0 |
290 |
262 |
278 |
156,758 |
4,281,326,400 |
779 |
| 2024042323 Apr 2024 |
0 |
292 |
278 |
282 |
155,268 |
4,407,257,400 |
644 |
| 2024042424 Apr 2024 |
0 |
288 |
276 |
278 |
128,254 |
3,589,507,000 |
487 |
| 2024042525 Apr 2024 |
0 |
288 |
274 |
282 |
136,437 |
3,785,972,800 |
374 |
| 2024042626 Apr 2024 |
0 |
288 |
278 |
282 |
119,333 |
3,372,222,200 |
339 |
| 2024042929 Apr 2024 |
0 |
288 |
276 |
280 |
146,609 |
4,118,764,200 |
391 |
| 2024043030 Apr 2024 |
0 |
290 |
278 |
286 |
99,663 |
2,828,844,600 |
276 |
| 2024050202 May 2024 |
0 |
296 |
284 |
296 |
212,937 |
6,158,197,800 |
610 |
| 2024050303 May 2024 |
0 |
298 |
282 |
286 |
174,629 |
5,007,551,000 |
500 |
| 2024050606 May 2024 |
0 |
294 |
282 |
288 |
137,660 |
3,987,784,000 |
404 |
| 2024050707 May 2024 |
0 |
292 |
282 |
288 |
147,973 |
4,250,230,800 |
257 |
| 2024050808 May 2024 |
0 |
292 |
282 |
284 |
158,670 |
4,566,582,400 |
372 |
| 2024051313 May 2024 |
0 |
288 |
274 |
288 |
132,428 |
3,760,018,200 |
353 |
| 2024051414 May 2024 |
0 |
310 |
288 |
302 |
97,905 |
2,915,435,200 |
672 |
| 2024051515 May 2024 |
0 |
316 |
300 |
308 |
167,668 |
5,167,089,000 |
661 |
| 2024051616 May 2024 |
0 |
318 |
304 |
310 |
152,309 |
4,722,017,800 |
264 |
| 2024051717 May 2024 |
0 |
316 |
306 |
314 |
200,780 |
6,243,961,600 |
403 |
| 2024052020 May 2024 |
0 |
314 |
302 |
302 |
112,784 |
3,486,109,200 |
349 |
| 2024052121 May 2024 |
0 |
304 |
296 |
302 |
127,621 |
3,825,671,600 |
294 |
| 2024052222 May 2024 |
0 |
308 |
296 |
300 |
110,243 |
3,330,426,600 |
203 |
| 2024052727 May 2024 |
0 |
308 |
300 |
302 |
148,713 |
4,508,438,400 |
318 |
| 2024052828 May 2024 |
0 |
312 |
300 |
308 |
147,533 |
4,527,293,800 |
433 |
| 2024052929 May 2024 |
0 |
314 |
308 |
310 |
102,764 |
3,192,971,200 |
316 |
| 2024053030 May 2024 |
0 |
326 |
304 |
326 |
223,419 |
6,929,221,400 |
929 |
| 2024053131 May 2024 |
0 |
328 |
310 |
310 |
103,868 |
3,317,883,400 |
817 |
| 2024060303 Jun 2024 |
0 |
318 |
310 |
314 |
135,693 |
4,267,395,600 |
414 |
| 2024060404 Jun 2024 |
0 |
316 |
310 |
312 |
95,165 |
2,982,730,600 |
282 |
| 2024060505 Jun 2024 |
0 |
314 |
308 |
308 |
68,286 |
2,124,761,600 |
220 |
| 2024060606 Jun 2024 |
0 |
312 |
306 |
310 |
127,446 |
3,932,002,200 |
239 |
| 2024060707 Jun 2024 |
0 |
314 |
306 |
308 |
187,116 |
5,807,687,600 |
378 |
| 2024061010 Jun 2024 |
0 |
312 |
276 |
284 |
125,894 |
3,809,855,400 |
644 |
| 2024061111 Jun 2024 |
0 |
284 |
260 |
276 |
168,187 |
4,574,305,600 |
747 |
| 2024061212 Jun 2024 |
0 |
276 |
270 |
274 |
118,785 |
3,250,302,200 |
318 |
| 2024061313 Jun 2024 |
0 |
278 |
264 |
266 |
144,197 |
3,877,145,200 |
567 |
| 2024061414 Jun 2024 |
0 |
274 |
262 |
270 |
113,590 |
3,041,717,800 |
401 |
| 2024061919 Jun 2024 |
0 |
270 |
256 |
256 |
54,974 |
1,450,467,600 |
224 |
| 2024062020 Jun 2024 |
0 |
262 |
252 |
260 |
134,750 |
3,487,774,800 |
289 |
| 2024062121 Jun 2024 |
0 |
290 |
260 |
286 |
179,203 |
4,805,130,800 |
490 |
| 2024062424 Jun 2024 |
0 |
302 |
276 |
296 |
246,644 |
7,049,873,000 |
591 |
| 2024062525 Jun 2024 |
0 |
302 |
290 |
294 |
147,125 |
4,324,110,400 |
364 |
| 2024062626 Jun 2024 |
0 |
304 |
286 |
294 |
165,331 |
4,876,336,600 |
362 |
| 2024062727 Jun 2024 |
0 |
302 |
294 |
302 |
183,123 |
5,461,297,400 |
304 |
| 2024062828 Jun 2024 |
0 |
316 |
300 |
312 |
158,380 |
4,893,328,000 |
440 |
| 2024070101 Jul 2024 |
0 |
316 |
302 |
310 |
168,671 |
5,240,810,600 |
434 |
| 2024070202 Jul 2024 |
0 |
308 |
292 |
294 |
142,001 |
4,236,999,800 |
467 |
| 2024070404 Jul 2024 |
0 |
302 |
288 |
290 |
142,085 |
4,136,764,200 |
360 |
| 2024070505 Jul 2024 |
0 |
310 |
290 |
300 |
188,105 |
5,679,791,800 |
648 |
| 2024070808 Jul 2024 |
0 |
304 |
292 |
296 |
171,348 |
5,112,656,400 |
493 |
| 2024070909 Jul 2024 |
0 |
300 |
286 |
292 |
215,071 |
6,333,651,400 |
459 |
| 2024071010 Jul 2024 |
0 |
306 |
294 |
300 |
155,536 |
4,632,048,600 |
384 |
| 2024071111 Jul 2024 |
0 |
300 |
284 |
294 |
146,041 |
4,261,892,400 |
456 |
| 2024071212 Jul 2024 |
0 |
302 |
288 |
300 |
172,796 |
5,145,921,600 |
464 |
| 2024071515 Jul 2024 |
0 |
308 |
300 |
300 |
170,703 |
5,161,238,200 |
413 |
| 2024071616 Jul 2024 |
0 |
300 |
292 |
298 |
159,628 |
4,714,557,200 |
306 |
| 2024071717 Jul 2024 |
0 |
302 |
292 |
294 |
160,293 |
4,765,246,800 |
376 |
| 2024071818 Jul 2024 |
0 |
300 |
294 |
294 |
79,327 |
2,357,607,600 |
239 |
| 2024071919 Jul 2024 |
0 |
298 |
292 |
292 |
164,769 |
4,859,257,200 |
325 |
| 2024072222 Jul 2024 |
0 |
318 |
286 |
316 |
196,363 |
5,783,496,000 |
552 |
| 2024072323 Jul 2024 |
0 |
316 |
298 |
300 |
150,371 |
4,591,390,800 |
602 |
| 2024072424 Jul 2024 |
0 |
304 |
290 |
292 |
157,360 |
4,667,916,600 |
516 |
| 2024072525 Jul 2024 |
0 |
346 |
288 |
328 |
1,134,586 |
35,904,443,000 |
6,931 |
| 2024072626 Jul 2024 |
0 |
368 |
316 |
342 |
4,509,773 |
153,577,740,200 |
27,176 |
| 2024072929 Jul 2024 |
0 |
362 |
300 |
336 |
1,027,055 |
35,222,817,600 |
9,089 |
| 2024073030 Jul 2024 |
0 |
364 |
326 |
362 |
350,903 |
12,403,785,200 |
3,752 |
| 2024073131 Jul 2024 |
0 |
378 |
354 |
354 |
789,368 |
29,073,727,200 |
10,957 |
| 2024080101 Aug 2024 |
0 |
378 |
354 |
374 |
425,165 |
15,621,590,600 |
4,928 |
| 2024080202 Aug 2024 |
0 |
380 |
350 |
366 |
336,417 |
12,453,535,000 |
2,684 |
| 2024080505 Aug 2024 |
0 |
372 |
340 |
358 |
362,378 |
13,004,522,200 |
2,886 |
| 2024080606 Aug 2024 |
0 |
374 |
352 |
372 |
207,400 |
7,648,137,200 |
1,701 |
| 2024080707 Aug 2024 |
0 |
372 |
362 |
366 |
211,811 |
7,852,689,400 |
837 |
| 2024080808 Aug 2024 |
0 |
366 |
360 |
360 |
89,157 |
3,258,024,400 |
653 |
| 2024080909 Aug 2024 |
0 |
386 |
358 |
380 |
742,714 |
27,390,429,800 |
2,038 |
| 2024081212 Aug 2024 |
380 |
404 |
376 |
396 |
1,800,202 |
70,794,402,000 |
5,148 |
| 2024081313 Aug 2024 |
396 |
402 |
386 |
386 |
40,677 |
1,586,125,800 |
761 |
| 2024081414 Aug 2024 |
386 |
390 |
372 |
376 |
476,971 |
18,435,072,000 |
1,881 |
| 2024081515 Aug 2024 |
376 |
388 |
374 |
374 |
123,871 |
4,703,680,600 |
1,282 |
| 2024081616 Aug 2024 |
374 |
388 |
374 |
382 |
74,778 |
2,868,964,200 |
1,642 |
| 2024081919 Aug 2024 |
382 |
390 |
376 |
378 |
163,161 |
6,248,525,800 |
1,163 |
| 2024082020 Aug 2024 |
378 |
400 |
378 |
392 |
191,543 |
7,508,411,000 |
1,277 |
| 2024082121 Aug 2024 |
390 |
400 |
390 |
396 |
265,443 |
10,531,004,200 |
2,868 |
| 2024082222 Aug 2024 |
394 |
400 |
386 |
396 |
153,374 |
6,056,830,600 |
1,764 |
| 2024082626 Aug 2024 |
394 |
410 |
388 |
402 |
701,279 |
28,183,753,200 |
6,284 |
| 2024082727 Aug 2024 |
404 |
406 |
394 |
402 |
360,246 |
14,463,298,400 |
2,402 |
| 2024082828 Aug 2024 |
400 |
406 |
388 |
402 |
487,639 |
19,495,396,600 |
2,728 |
| 2024082929 Aug 2024 |
404 |
406 |
392 |
400 |
134,941 |
5,397,113,400 |
1,345 |
| 2024092626 Sep 2024 |
308 |
342 |
308 |
338 |
41,739 |
1,373,405,000 |
763 |
| 2024092727 Sep 2024 |
338 |
340 |
334 |
338 |
22,881 |
770,677,000 |
343 |
| 2024093030 Sep 2024 |
338 |
340 |
330 |
340 |
16,110 |
540,750,200 |
187 |
| 2024100101 Oct 2024 |
340 |
344 |
330 |
338 |
16,713 |
560,493,400 |
312 |
| 2024100202 Oct 2024 |
338 |
340 |
320 |
330 |
9,125 |
304,186,800 |
117 |
| 2024100303 Oct 2024 |
330 |
336 |
320 |
328 |
5,281 |
171,291,800 |
63 |
| 2024100404 Oct 2024 |
328 |
328 |
320 |
324 |
687 |
22,065,800 |
42 |
| 2024100707 Oct 2024 |
324 |
330 |
310 |
324 |
3,530 |
112,385,800 |
80 |
| 2024100808 Oct 2024 |
324 |
338 |
316 |
322 |
4,399 |
142,809,400 |
150 |
| 2024100909 Oct 2024 |
322 |
330 |
312 |
328 |
2,353 |
74,694,200 |
134 |
| 2024101010 Oct 2024 |
328 |
328 |
312 |
318 |
2,669 |
84,486,000 |
112 |
| 2024101111 Oct 2024 |
320 |
336 |
312 |
328 |
4,742 |
153,160,200 |
197 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 MSJA :
5 IDR)
|
2024062727 Jun 2024 |
2024070101 Jul 2024 |
2024071919 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024052727 May 2024 |
2024061919 Jun 2024 |
Active |
