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 28 Mar 2024
100.00% Scripless = 1,994,370,480.000
Local Percentage
91.17%
Foreign Percentage
8.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 150 139 142 3,099 44,892,500 107
04 Apr 2023 0 149 135 138 1,800 24,818,300 126
05 Apr 2023 0 143 135 136 593 8,100,600 56
06 Apr 2023 0 140 136 137 1,040 14,271,000 34
10 Apr 2023 0 149 136 142 2,491 34,570,200 180
11 Apr 2023 0 143 138 142 659 9,321,800 27
12 Apr 2023 0 145 139 141 922 13,157,800 27
14 Apr 2023 0 141 136 136 348 4,794,900 29
17 Apr 2023 0 139 133 137 1,174 15,926,400 47
03 May 2023 0 140 136 138 557 7,645,400 39
05 May 2023 0 142 135 141 70,052 946,304,100 57
08 May 2023 0 148 141 148 4,311 62,933,000 84
10 May 2023 0 146 141 145 1,215 17,291,800 45
11 May 2023 0 145 141 143 1,125 16,030,800 31
12 May 2023 0 147 141 142 66,602 952,342,800 52
15 May 2023 0 147 142 147 2,049 29,722,600 30
16 May 2023 0 162 139 151 15,788 238,485,300 534
19 May 2023 0 150 142 149 5,447 79,894,900 141
23 May 2023 0 149 141 143 5,830 83,397,300 118
24 May 2023 0 148 134 147 9,968 141,441,400 225
29 May 2023 0 149 139 139 3,428 49,570,400 107
31 May 2023 0 139 131 132 5,067 67,537,000 121
05 Jun 2023 0 137 130 133 1,227 16,519,000 55
06 Jun 2023 0 140 132 137 3,902 53,130,100 94
07 Jun 2023 0 140 133 138 1,254 16,895,600 48
08 Jun 2023 0 138 133 137 3,683 50,024,300 81
09 Jun 2023 0 140 133 135 1,304 17,733,400 67
12 Jun 2023 0 144 136 140 4,876 67,784,000 104
14 Jun 2023 0 144 138 139 1,375 19,360,600 117
15 Jun 2023 0 149 136 143 57,321 791,316,300 96
19 Jun 2023 0 145 142 144 913 13,133,800 38
20 Jun 2023 0 145 138 141 2,284 32,086,700 36
21 Jun 2023 0 148 139 141 2,516 35,650,700 50
22 Jun 2023 0 159 139 156 12,995 196,406,300 312
23 Jun 2023 0 159 149 151 2,265 34,660,000 66
26 Jun 2023 0 151 129 137 15,991 215,413,300 400
27 Jun 2023 0 141 131 135 2,628 35,224,900 118
03 Jul 2023 0 140 135 135 809 11,030,300 53
04 Jul 2023 0 145 134 138 2,359 32,472,000 125
05 Jul 2023 0 149 134 136 791 10,805,900 62
06 Jul 2023 0 146 135 141 7,644 107,890,700 232
07 Jul 2023 0 144 139 139 1,174 16,632,400 74
10 Jul 2023 0 145 139 141 954 13,421,800 113
11 Jul 2023 0 144 139 141 2,002 28,331,000 61
12 Jul 2023 0 143 140 140 2,261 31,794,700 69
13 Jul 2023 0 145 141 142 3,424 49,041,000 80
14 Jul 2023 0 143 140 140 1,325 18,768,400 56
17 Jul 2023 0 142 140 140 741 10,413,300 31
18 Jul 2023 0 142 138 141 4,021 56,221,200 41
21 Jul 2023 0 143 140 141 1,857 26,172,900 48
24 Jul 2023 0 143 140 141 5,841 82,804,300 53
25 Jul 2023 0 141 133 140 3,508 48,112,900 69
26 Jul 2023 0 142 138 141 352 4,960,100 18
27 Jul 2023 0 142 139 141 1,036 14,599,800 26
28 Jul 2023 0 141 139 141 429 6,031,200 15
03 Aug 2023 0 140 137 137 8,074 112,178,900 17
04 Aug 2023 0 139 136 138 11,165 153,094,800 20
07 Aug 2023 0 146 136 140 16,658 228,350,100 58
08 Aug 2023 0 149 138 144 23,014 320,355,900 46
11 Aug 2023 0 143 140 142 26,066 364,958,700 15
15 Aug 2023 0 190 139 190 87,480 1,516,842,000 2,098
16 Aug 2023 0 256 200 256 210,909 5,078,252,400 4,053
18 Aug 2023 0 310 226 242 431,980 12,330,244,000 7,887
21 Aug 2023 0 284 220 230 199,182 5,128,764,800 4,149
22 Aug 2023 0 260 228 246 129,022 3,169,357,600 2,822
23 Aug 2023 0 252 232 240 46,075 1,112,850,800 1,016
24 Aug 2023 0 244 226 228 19,488 452,413,000 601
25 Aug 2023 0 240 220 220 19,867 456,991,400 495
28 Aug 2023 0 248 220 242 61,014 1,464,525,200 1,192
29 Aug 2023 0 276 234 248 114,688 2,952,878,600 3,085
30 Aug 2023 0 256 238 238 30,002 739,828,400 749
31 Aug 2023 0 244 216 222 21,947 500,907,400 538
01 Sep 2023 0 236 220 226 7,639 172,481,400 253
04 Sep 2023 0 232 216 218 15,545 343,536,200 299
05 Sep 2023 0 226 200 204 15,891 333,283,600 344
06 Sep 2023 0 206 197 202 7,292 145,284,600 209
07 Sep 2023 0 244 199 244 87,824 2,071,536,300 2,329
08 Sep 2023 0 290 246 284 368,773 10,117,334,400 8,155
12 Sep 2023 0 288 226 268 91,333 2,436,878,600 2,300
13 Sep 2023 0 320 258 292 387,383 11,496,701,400 7,350
15 Sep 2023 0 298 268 270 82,275 2,291,772,000 1,263
18 Sep 2023 0 276 234 238 89,188 2,231,161,400 1,837
19 Sep 2023 0 248 210 218 56,938 1,284,203,200 1,169
20 Sep 2023 0 224 198 212 209,104 4,334,494,800 3,022
21 Sep 2023 0 216 193 197 187,727 3,756,277,800 2,345
22 Sep 2023 0 199 189 190 83,441 1,600,033,800 1,089
25 Sep 2023 0 196 183 185 87,826 1,636,335,900 1,332
26 Sep 2023 0 187 167 173 132,558 2,323,977,700 2,128
27 Sep 2023 0 176 166 170 42,426 718,762,900 862
29 Sep 2023 0 172 145 166 39,510 658,126,300 444
02 Oct 2023 0 176 160 162 60,199 998,695,800 912
03 Oct 2023 0 165 152 155 59,392 927,549,900 683
04 Oct 2023 0 165 148 151 31,615 477,737,900 442
05 Oct 2023 0 170 140 143 24,853 358,806,800 484
06 Oct 2023 0 148 102 144 31,999 451,072,700 401
09 Oct 2023 0 163 140 148 24,678 354,703,400 321
10 Oct 2023 0 167 145 153 99,227 1,531,957,400 1,252
11 Oct 2023 0 164 148 160 72,146 1,137,603,200 1,086
12 Oct 2023 0 196 156 188 700,498 12,621,154,100 7,312
13 Oct 2023 0 191 167 168 253,673 4,462,596,100 3,266
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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