Efek Terdaftar

MNC Sky Vision Tbk, PT

Security name
MNC Sky Vision Tbk
Issuer
MNC Sky Vision Tbk, PT
ISIN Code
ID1000123607
Short Code
MSKY
Type
Saham Biasa
Listing Date
09 Juli 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,554,053,720.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,994,370,480 (Total)
As of 9 Oct 2024
100.00% Scripless = 1,994,370,480.000
Local Percentage
91.52%
Foreign Percentage
8.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 170 151 157 116,548 1,852,355,300 1,579
17 Oct 2023 0 160 153 155 24,032 374,879,600 459
18 Oct 2023 0 155 148 150 37,931 570,111,400 558
19 Oct 2023 0 158 142 142 34,015 502,084,900 455
20 Oct 2023 0 151 136 138 33,294 462,329,800 495
23 Oct 2023 0 173 136 163 429,165 6,810,719,900 5,557
24 Oct 2023 0 165 147 153 145,610 2,258,311,500 1,594
25 Oct 2023 0 168 145 148 212,787 3,380,889,500 2,494
26 Oct 2023 0 149 139 142 41,032 590,004,300 560
27 Oct 2023 0 145 137 141 37,943 536,865,300 374
30 Oct 2023 0 151 132 134 51,536 714,193,700 626
31 Oct 2023 0 135 131 133 18,309 243,059,100 327
01 Nov 2023 0 138 128 131 36,409 480,507,100 713
02 Nov 2023 0 135 128 131 10,161 134,261,200 156
03 Nov 2023 0 139 131 132 11,137 147,974,100 222
06 Nov 2023 0 138 127 128 14,024 182,493,700 310
07 Nov 2023 0 132 127 129 13,979 181,361,200 176
08 Nov 2023 0 130 120 128 12,222 154,992,700 231
09 Nov 2023 0 141 125 135 32,808 440,740,500 619
10 Nov 2023 0 142 131 132 19,191 260,540,400 202
13 Nov 2023 0 141 131 132 4,372 58,406,100 153
14 Nov 2023 0 138 130 133 13,127 175,938,700 245
15 Nov 2023 0 144 130 135 83,349 1,156,752,100 1,637
16 Nov 2023 0 136 126 132 20,332 268,941,500 327
17 Nov 2023 0 135 125 133 9,520 126,695,700 175
20 Nov 2023 0 145 131 132 42,563 578,294,000 600
21 Nov 2023 0 135 130 130 10,955 143,906,900 186
22 Nov 2023 0 135 129 130 8,310 108,615,700 121
23 Nov 2023 0 134 121 128 18,175 234,270,200 182
24 Nov 2023 0 132 120 128 10,290 132,783,200 180
27 Nov 2023 0 132 128 128 13,289 172,481,600 196
28 Nov 2023 0 134 129 129 4,905 63,586,500 73
29 Nov 2023 0 131 128 128 10,209 131,419,900 99
30 Nov 2023 0 132 128 129 7,388 95,602,400 99
01 Dec 2023 0 136 128 129 8,038 104,316,400 54
04 Dec 2023 0 133 128 129 8,617 112,085,800 98
05 Dec 2023 0 131 127 128 8,353 107,141,400 96
06 Dec 2023 0 130 125 125 14,450 183,930,400 528
07 Dec 2023 0 131 122 123 4,411 54,771,900 83
08 Dec 2023 0 130 117 118 24,423 293,379,400 257
11 Dec 2023 0 125 111 111 39,542 458,946,900 195
12 Dec 2023 0 118 102 109 13,536 146,009,400 231
13 Dec 2023 0 117 102 102 31,042 322,728,900 244
14 Dec 2023 0 124 102 112 46,816 538,956,400 1,012
15 Dec 2023 0 121 105 105 38,627 422,661,900 289
18 Dec 2023 0 125 102 103 33,386 355,424,000 230
19 Dec 2023 0 113 101 101 35,785 373,188,600 159
20 Dec 2023 0 111 101 103 42,005 429,590,200 284
21 Dec 2023 0 112 102 103 42,581 438,826,200 112
22 Dec 2023 0 115 101 106 38,564 417,965,400 304
27 Dec 2023 0 126 99 100 63,854 646,589,200 524
28 Dec 2023 0 107 99 100 11,317 113,624,600 156
29 Dec 2023 0 103 99 99 18,201 181,452,000 158
02 Jan 2024 0 101 94 98 18,194 180,090,000 158
03 Jan 2024 0 114 98 101 61,916 647,086,800 677
05 Jan 2024 0 113 102 102 8,016 82,422,100 134
08 Jan 2024 0 105 101 101 8,723 88,507,300 138
09 Jan 2024 0 104 99 99 10,048 100,357,400 113
10 Jan 2024 0 106 100 100 25,506 260,942,700 535
11 Jan 2024 0 104 100 100 6,566 66,052,300 100
12 Jan 2024 0 104 100 100 4,364 43,659,900 72
15 Jan 2024 0 105 99 100 10,995 109,715,600 123
16 Jan 2024 0 135 100 135 744,831 9,363,483,400 6,508
17 Jan 2024 0 182 141 165 3,636,201 60,915,380,400 36,030
18 Jan 2024 0 168 143 149 385,085 5,922,457,700 5,482
19 Jan 2024 0 154 138 144 108,604 1,563,272,000 1,873
22 Jan 2024 0 188 144 165 2,680,782 46,777,121,600 25,807
23 Jan 2024 0 202 165 170 2,433,708 45,665,554,400 24,762
24 Jan 2024 0 199 171 185 834,196 15,435,888,600 11,069
26 Jan 2024 0 185 151 163 267,493 4,363,230,300 3,587
29 Jan 2024 0 167 145 146 157,430 2,435,753,600 2,588
31 Jan 2024 0 210 167 167 1,581,740 30,226,305,800 18,843
01 Feb 2024 0 188 155 181 1,324,835 23,566,654,800 14,940
02 Feb 2024 0 188 170 170 583,789 10,431,263,800 7,455
05 Feb 2024 0 183 161 167 635,842 11,160,015,400 7,575
06 Feb 2024 0 174 160 163 223,108 3,720,372,400 3,154
07 Feb 2024 0 165 146 150 190,311 2,961,666,600 2,195
12 Feb 2024 0 158 136 137 178,750 2,525,054,800 2,354
13 Feb 2024 0 147 125 126 191,243 2,535,793,800 2,155
15 Feb 2024 0 133 112 120 222,605 2,769,208,900 2,859
16 Feb 2024 0 128 111 121 80,645 996,199,400 1,119
19 Feb 2024 0 125 115 115 123,318 1,453,781,800 1,049
20 Feb 2024 0 125 104 104 365,331 3,944,017,300 2,779
22 Feb 2024 0 107 85 98 256,530 2,575,125,500 1,962
23 Feb 2024 0 100 91 96 120,093 1,162,150,400 1,041
26 Feb 2024 0 101 95 95 152,826 1,496,655,400 1,372
27 Feb 2024 0 96 88 92 137,460 1,271,979,300 948
28 Feb 2024 0 94 89 89 183,931 1,655,021,900 1,205
29 Feb 2024 0 92 79 84 170,427 1,480,702,100 1,044
01 Mar 2024 0 87 76 83 84,038 705,637,600 597
04 Mar 2024 0 84 77 77 149,900 1,193,093,900 970
05 Mar 2024 0 81 69 76 178,421 1,380,940,200 1,008
06 Mar 2024 0 77 68 74 71,087 523,735,700 579
07 Mar 2024 0 77 71 73 47,749 352,411,300 470
08 Mar 2024 0 95 73 89 1,925,514 16,799,001,000 12,233
13 Mar 2024 0 95 81 82 834,861 7,420,358,700 5,899
14 Mar 2024 0 89 74 80 397,746 3,336,112,200 2,447
15 Mar 2024 0 83 77 78 253,677 2,024,712,600 1,417
18 Mar 2024 0 79 75 76 201,423 1,541,846,600 990
19 Mar 2024 0 81 73 75 294,229 2,239,079,600 1,276
20 Mar 2024 0 75 62 73 112,675 831,339,200 550
21 Mar 2024 0 82 73 78 696,063 5,438,216,400 3,657
22 Mar 2024 0 79 71 75 82,240 626,990,100 700
25 Mar 2024 0 77 70 72 123,211 905,913,800 685
26 Mar 2024 0 79 65 75 326,151 2,490,647,000 1,893
27 Mar 2024 0 77 68 73 108,924 814,213,800 731
28 Mar 2024 0 75 66 72 84,798 618,715,500 341
01 Apr 2024 0 73 65 69 110,054 765,185,100 521
02 Apr 2024 0 76 63 72 137,292 992,662,700 710
03 Apr 2024 0 73 70 70 42,198 300,073,700 271
04 Apr 2024 0 71 69 71 35,862 252,535,500 228
05 Apr 2024 0 74 70 71 35,076 252,177,400 238
16 Apr 2024 0 72 65 67 77,135 527,655,500 382
17 Apr 2024 0 69 65 65 52,252 348,318,400 367
18 Apr 2024 0 69 57 65 71,695 477,570,700 447
19 Apr 2024 0 72 63 65 289,984 1,939,780,400 1,571
22 Apr 2024 0 65 59 64 74,028 469,316,400 335
23 Apr 2024 0 66 56 65 48,081 311,047,000 360
24 Apr 2024 0 66 62 63 31,537 201,502,900 223
25 Apr 2024 0 64 57 62 42,604 264,350,100 243
26 Apr 2024 0 67 61 61 103,188 654,542,300 499
29 Apr 2024 0 63 55 61 52,964 326,449,200 233
30 Apr 2024 0 64 60 60 70,891 442,166,800 292
02 May 2024 0 77 60 71 1,228,635 8,691,992,400 7,663
03 May 2024 0 73 65 65 291,065 1,974,642,800 2,060
06 May 2024 0 74 64 68 397,684 2,765,997,400 2,579
07 May 2024 0 69 63 66 140,905 920,423,100 910
08 May 2024 0 66 61 62 115,947 727,341,400 713
13 May 2024 0 63 60 61 66,180 403,914,600 408
14 May 2024 0 64 60 61 144,802 896,690,300 863
15 May 2024 0 62 60 60 54,447 330,310,200 394
16 May 2024 0 76 59 69 1,324,346 9,284,420,700 7,696
17 May 2024 0 71 65 66 292,578 1,981,703,400 1,701
20 May 2024 0 67 63 64 137,302 884,310,700 682
21 May 2024 0 66 63 65 46,972 302,163,100 299
22 May 2024 0 66 63 63 61,703 395,300,700 314
27 May 2024 0 64 60 61 79,852 494,155,200 419
28 May 2024 0 63 61 62 36,145 223,687,200 187
29 May 2024 0 69 62 66 424,538 2,848,012,500 2,091
30 May 2024 0 67 63 64 68,948 443,388,300 455
31 May 2024 0 67 57 58 400,621 2,444,280,800 1,242
03 Jun 2024 0 61 56 58 155,628 912,906,000 702
04 Jun 2024 0 59 50 55 198,851 1,111,838,600 674
05 Jun 2024 0 56 50 50 394,890 2,008,459,000 1,151
19 Jun 2024 0 50 50 50 5,665 28,325,000 24
05 Jul 2024 0 68 54 65 1,222,384 7,763,373,700 4,708
08 Jul 2024 0 67 58 59 333,526 2,043,123,400 1,649
09 Jul 2024 0 74 59 70 1,047,499 7,157,998,400 5,026
10 Jul 2024 0 78 66 67 768,507 5,521,061,700 4,245
11 Jul 2024 0 71 64 67 222,171 1,503,796,700 1,652
12 Jul 2024 0 68 61 62 154,166 986,618,100 921
15 Jul 2024 0 68 62 64 217,719 1,420,491,500 1,435
16 Jul 2024 0 65 61 64 181,148 1,141,746,000 794
17 Jul 2024 0 86 64 86 3,268,695 26,379,367,300 12,567
18 Jul 2024 0 96 76 81 1,845,645 15,441,997,300 7,919
19 Jul 2024 0 86 78 81 399,190 3,219,857,100 1,715
22 Jul 2024 0 92 78 83 1,374,074 11,727,907,300 6,415
23 Jul 2024 0 84 78 79 298,510 2,411,671,000 1,592
24 Jul 2024 0 88 79 86 944,767 8,015,606,100 5,373
25 Jul 2024 0 87 83 83 246,658 2,079,137,800 1,496
26 Jul 2024 0 94 82 87 1,577,700 14,095,384,300 6,416
29 Jul 2024 0 93 79 87 1,004,739 8,948,188,300 6,719
30 Jul 2024 0 90 84 86 340,584 2,954,824,700 1,881
31 Jul 2024 0 88 83 83 230,581 1,950,982,800 1,274
01 Aug 2024 0 84 77 78 295,537 2,330,775,900 1,755
02 Aug 2024 0 80 75 76 196,427 1,533,496,200 1,395
05 Aug 2024 0 77 64 66 332,081 2,295,681,500 1,837
06 Aug 2024 0 76 63 72 529,804 3,805,268,300 3,515
07 Aug 2024 0 79 69 78 616,974 4,669,137,900 3,128
08 Aug 2024 0 79 73 73 260,280 1,943,661,000 1,221
09 Aug 2024 0 76 71 72 250,387 1,835,081,800 1,209
12 Aug 2024 72 78 72 74 452,437 3,415,255,400 1,919
13 Aug 2024 74 79 73 75 441,100 3,347,429,000 1,922
14 Aug 2024 76 78 74 74 263,937 1,997,442,000 872
15 Aug 2024 75 77 72 74 196,538 1,452,502,700 802
16 Aug 2024 75 77 73 76 253,201 1,905,629,200 1,255
19 Aug 2024 77 86 75 85 1,108,236 9,016,838,300 4,874
20 Aug 2024 85 114 85 105 5,742,618 58,633,079,900 21,692
21 Aug 2024 106 128 100 111 5,684,354 65,879,637,900 24,785
22 Aug 2024 106 119 104 108 1,076,897 12,128,601,400 6,298
26 Aug 2024 111 123 109 121 2,102,476 24,677,661,900 10,719
27 Aug 2024 113 132 113 121 2,277,701 28,319,062,800 11,466
28 Aug 2024 115 126 115 120 773,060 9,454,223,500 3,565
29 Aug 2024 120 121 109 112 334,935 3,893,202,300 2,560
26 Sep 2024 106 107 98 100 243,960 2,487,362,600 1,820
27 Sep 2024 100 101 97 98 69,351 683,254,900 766
30 Sep 2024 98 99 96 96 52,843 512,319,300 494
01 Oct 2024 97 101 95 99 102,105 1,004,877,500 937
02 Oct 2024 90 100 90 95 64,825 626,320,500 554
03 Oct 2024 95 96 94 94 25,354 239,661,800 356
04 Oct 2024 95 97 91 93 100,350 941,500,400 795
07 Oct 2024 84 94 84 88 88,170 795,638,900 929
08 Oct 2024 80 92 80 85 192,132 1,658,162,300 12,242
09 Oct 2024 77 90 77 84 81,852 705,445,300 714

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Cancelled
Right Distribution (6 MSKY : 1 MSKY-R ) 07 Jul 2017 12 Jul 2017 13 Jul 2017 Active
Proxy Voting   - 18 Apr 2017 12 May 2017 Active
Proxy Voting   - 24 Mar 2017 18 Apr 2017 Cancelled
Proxy Voting   - 28 Sep 2016 21 Oct 2016 Active
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Cancelled
Proxy Voting   - 07 Apr 2016 02 May 2016 Active
Proxy Voting   - 02 Jul 2015 27 Jul 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Proxy Voting   - 14 Oct 2014 30 Oct 2014 Active
Proxy Voting   - 12 Sep 2014 30 Sep 2014 Cancelled
Proxy Voting   - 11 Apr 2014 29 Apr 2014 Active
Cash Dividend (1 MSKY : 4 IDR) 16 Dec 2013 19 Dec 2013 30 Dec 2013 Active
Proxy Voting   - 25 Sep 2013 11 Oct 2013 Active
Proxy Voting   - 11 Apr 2013 29 Apr 2013 Active
Proxy Voting   - 19 Sep 2012 05 Oct 2012 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online