Efek Terdaftar

MNC VISION NETWORKS Tbk, PT

Security name
WARAN SERI I MNC VISION NETWORKS Tbk
Issuer
MNC VISION NETWORKS Tbk, PT
ISIN Code
ID4000037306
Short Code
IPTV-W
Type
Waran
Listing Date
08 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,522,000,000.00
Mature Date
08 Juli 2021
Expire Date
09 Juli 2021
Exercise Price
288.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
08 Januari 2020 to 08 Juli 2021
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
90,085,545 (Total)
As of 5 Mar 2021
100.00% Scripless = 90,085,545.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Mar 2020 0 83 77 80 3,070 24,291,200 55
11 Mar 2020 0 84 73 74 7,761 60,746,600 78
12 Mar 2020 0 78 64 66 3,897 25,856,200 33
13 Mar 2020 0 68 55 67 6,638 41,457,800 62
16 Mar 2020 0 64 51 55 17,497 94,171,600 120
17 Mar 2020 0 59 50 51 17,116 87,880,300 84
18 Mar 2020 0 58 52 57 20,134 110,308,000 180
19 Mar 2020 0 76 46 75 53,086 312,678,500 386
20 Mar 2020 0 81 66 81 15,815 118,971,800 108
23 Mar 2020 0 79 68 76 18,977 136,301,300 135
24 Mar 2020 0 77 71 75 13,496 100,387,700 62
26 Mar 2020 0 85 72 83 21,778 173,576,100 119
27 Mar 2020 0 98 80 95 36,009 326,694,100 167
30 Mar 2020 0 94 82 90 13,836 124,744,700 90
31 Mar 2020 0 98 86 97 16,874 161,694,100 93
01 Apr 2020 0 99 92 94 8,101 77,029,600 91
02 Apr 2020 0 105 92 101 45,875 458,434,200 230
03 Apr 2020 0 106 99 103 10,894 112,340,000 77
06 Apr 2020 0 111 99 106 19,124 204,334,700 133
07 Apr 2020 0 111 100 107 42,576 463,422,100 93
08 Apr 2020 0 111 99 107 38,082 391,414,800 67
13 Apr 2020 0 110 100 102 20,052 213,249,300 30
15 Apr 2020 0 110 106 106 24,095 262,289,600 25
17 Apr 2020 0 105 103 105 1,220 12,808,400 9
23 Apr 2020 0 109 104 104 16 169,900 3
27 Apr 2020 0 102 95 97 1,192 11,454,700 7
28 Apr 2020 0 103 92 97 10,190 102,911,700 35
29 Apr 2020 0 104 102 102 36 367,500 7
05 May 2020 0 102 95 97 29 289,800 6
08 May 2020 0 111 96 110 19,264 207,911,900 67
11 May 2020 0 114 105 106 13,467 149,396,700 41
12 May 2020 0 108 100 102 5,982 61,878,900 15
13 May 2020 0 105 100 104 4,525 46,214,400 17
18 May 2020 0 105 97 101 3,178 30,926,700 17
19 May 2020 0 100 96 96 1,576 15,265,700 10
20 May 2020 0 100 91 97 1,794 17,396,500 17
26 May 2020 0 100 94 94 2,220 21,950,300 16
27 May 2020 0 100 95 99 1,209 11,501,900 11
29 May 2020 0 99 94 94 1,283 12,069,800 16
04 Jun 2020 0 97 93 97 8,284 79,058,800 57
05 Jun 2020 0 96 89 91 7,859 71,260,500 61
11 Jun 2020 0 93 75 75 4,015 32,295,900 25
12 Jun 2020 0 91 81 82 5,856 51,924,700 25
15 Jun 2020 0 90 83 88 2,518 21,330,700 18
17 Jun 2020 0 110 89 90 13,393 129,595,500 68
18 Jun 2020 0 95 90 90 1,307 11,955,600 20
19 Jun 2020 0 94 89 90 969 8,724,800 19
22 Jun 2020 0 90 85 89 3,350 29,586,500 31
25 Jun 2020 0 91 87 90 72 640,700 11
26 Jun 2020 0 95 86 88 84 740,000 11
29 Jun 2020 0 90 86 87 1,409 12,294,200 27
06 Jul 2020 0 86 73 81 1,204 9,508,300 25
09 Jul 2020 0 91 75 77 1,412 10,952,800 29
13 Jul 2020 0 83 80 83 2,026 16,644,400 15
16 Jul 2020 0 85 80 80 3 24,900 3
20 Jul 2020 0 73 70 71 3,313 23,679,700 114
22 Jul 2020 0 73 30 71 3,404 23,380,600 38
24 Jul 2020 0 72 65 65 8,081 54,230,900 32
28 Jul 2020 0 68 50 56 12,387 63,844,900 70
29 Jul 2020 0 59 50 51 7,990 40,810,400 67
30 Jul 2020 0 56 48 48 7,196 35,195,100 37
03 Aug 2020 0 51 30 40 37,825 138,686,300 511
05 Aug 2020 0 44 39 39 8,834 35,135,400 33
06 Aug 2020 0 48 36 39 6,468 25,971,300 224
07 Aug 2020 0 45 35 35 3,733 13,498,000 90
10 Aug 2020 0 50 33 38 13,330 47,643,000 114
11 Aug 2020 0 38 26 35 5,542 19,444,100 52
12 Aug 2020 0 70 38 48 132,546 736,585,800 1,227
13 Aug 2020 0 50 20 36 90,336 371,946,500 572
14 Aug 2020 0 60 33 35 44,504 158,825,900 242
18 Aug 2020 0 46 18 41 79,069 326,247,700 921
19 Aug 2020 0 75 39 43 39,847 167,976,600 336
24 Aug 2020 0 108 39 48 9,781 40,761,000 687
25 Aug 2020 0 125 40 41 34,268 145,158,300 8,885
26 Aug 2020 0 43 39 42 9,645 39,914,700 1,607
27 Aug 2020 0 42 36 41 4,838 19,297,300 962
28 Aug 2020 0 41 38 38 5,836 22,613,000 106
31 Aug 2020 0 38 32 35 13,831 47,410,600 427
01 Sep 2020 0 37 33 34 13,516 46,214,900 1,673
02 Sep 2020 0 37 34 34 4,553 15,961,700 1,146
03 Sep 2020 0 35 1 31 19,399 60,518,800 179
04 Sep 2020 0 32 28 29 14,613 44,422,200 1,843
07 Sep 2020 0 30 27 28 5,909 16,724,200 1,031
08 Sep 2020 0 30 27 28 11,349 31,872,700 871
09 Sep 2020 0 29 26 26 4,461 12,168,000 829
10 Sep 2020 0 26 21 21 5,303 12,167,700 783
11 Sep 2020 0 27 22 26 11,158 27,181,500 596
15 Sep 2020 0 30 27 27 2,956 8,105,000 453
17 Sep 2020 0 29 23 25 3,412 8,975,600 305
18 Sep 2020 0 28 25 28 4,215 11,262,300 1,036
21 Sep 2020 0 29 25 26 1,223 3,241,200 28
22 Sep 2020 0 27 24 27 2,911 7,468,500 331
24 Sep 2020 0 27 22 25 1,384 3,536,400 640
28 Sep 2020 0 27 25 26 2,625 6,791,200 2,143
30 Sep 2020 0 29 25 25 6,378 16,842,800 2,855
02 Oct 2020 0 26 25 25 153 383,000 51
05 Oct 2020 0 26 25 26 2,434 6,097,100 357
06 Oct 2020 0 32 26 29 20,115 58,410,900 584
07 Oct 2020 0 32 27 29 12,243 35,634,400 77
08 Oct 2020 0 31 28 29 191 542,700 11
09 Oct 2020 0 30 29 29 852 2,472,400 23
13 Oct 2020 0 30 27 27 3,566 10,122,700 17
14 Oct 2020 0 30 27 27 2,645 7,433,300 25
16 Oct 2020 0 30 26 26 3,411 9,240,500 40
21 Oct 2020 0 27 25 27 114 301,000 8
26 Oct 2020 0 27 26 26 1,494 3,906,900 22
27 Oct 2020 0 30 26 28 4,902 13,997,700 71
04 Nov 2020 0 28 26 26 1,400 3,766,400 397
05 Nov 2020 0 29 26 27 2,538 6,626,700 30
09 Nov 2020 0 27 26 27 304 819,800 6
12 Nov 2020 0 27 26 27 735 1,972,000 5
13 Nov 2020 0 28 25 28 18,933 52,872,400 10
18 Nov 2020 0 30 28 30 5,255 15,466,800 46
20 Nov 2020 0 30 16 25 4,947 11,836,600 24
24 Nov 2020 0 32 29 31 10,541 31,999,400 83
25 Nov 2020 0 34 29 31 7,942 25,276,500 27
02 Dec 2020 0 30 29 29 1,276 3,818,700 15
03 Dec 2020 0 30 25 27 809 2,167,100 12
07 Dec 2020 0 34 26 30 693 2,066,400 22
10 Dec 2020 0 30 26 30 2,655 7,022,700 7
16 Dec 2020 0 30 25 26 543 1,555,900 32
23 Dec 2020 0 30 27 27 37 101,200 4
28 Dec 2020 0 28 25 26 2,358 6,074,000 29
29 Dec 2020 0 27 25 27 2,080 5,595,800 10
30 Dec 2020 0 27 25 26 2,673 7,018,500 21
04 Jan 2021 0 28 26 27 1,100 2,990,000 15
05 Jan 2021 0 34 26 27 120 320,400 13
11 Jan 2021 0 26 26 26 650 1,690,000 3
13 Jan 2021 0 32 24 29 8,465 24,539,600 83
20 Jan 2021 0 26 24 26 378 946,000 15
25 Jan 2021 0 23 20 22 3,176 6,801,800 13
26 Jan 2021 0 22 21 21 5,556 11,694,600 19
02 Feb 2021 0 21 19 19 2,315 4,703,700 10
03 Feb 2021 0 19 18 19 426 782,200 11
04 Feb 2021 0 19 18 19 1,982 3,676,300 17
08 Feb 2021 0 20 17 20 478 860,300 9
10 Feb 2021 0 20 16 17 9,720 18,253,000 25
11 Feb 2021 0 19 17 17 371 667,900 4
15 Feb 2021 0 24 16 20 36,268 74,015,200 150
16 Feb 2021 0 21 18 20 38,709 74,433,100 108
17 Feb 2021 0 20 17 18 28,015 50,836,400 212
18 Feb 2021 0 18 16 18 10,138 17,262,200 54
19 Feb 2021 0 18 16 17 11,307 19,231,600 35
23 Feb 2021 0 20 17 20 7,893 14,506,700 34
24 Feb 2021 0 24 18 23 46,811 92,699,100 150
25 Feb 2021 0 39 20 29 247,641 717,050,900 918
26 Feb 2021 0 38 28 29 127,178 398,184,600 599
01 Mar 2021 0 30 27 30 46,109 131,365,900 156
02 Mar 2021 0 31 25 26 53,743 149,321,800 259
03 Mar 2021 0 31 25 31 59,144 168,076,700 184
04 Mar 2021 0 60 31 50 818,871 3,957,488,900 3,194
05 Mar 2021 0 58 34 38 271,585 1,218,724,800 1,422

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 08 Jul 2021 09 Jul 2021 Cancelled
Exercise Of Right (1 IPTV-W : 1 IPTV ) 09 Jul 2021 Active
Exercise Of Right (288 IDR : 1 IPTV ) 09 Jul 2021 Active
Exercise Of Right (1 IPTV-W : 1 IPTV ) 08 Jul 2021 Cancelled
Exercise Of Right (288 IDR : 1 IPTV ) 08 Jul 2021 Cancelled