Efek Terdaftar

MULTISARANA INTAN EDUKA Tbk, PT

Security name
MULTISARANA INTAN EDUKA Tbk
Issuer
MULTISARANA INTAN EDUKA Tbk, PT
ISIN Code
ID1000195209
Short Code
MSIE
Type
Saham Biasa
Listing Date
August 10, 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
360,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,460,007,754 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 21 20 21 3,340 6,752,900 30
06 May 2024 0 21 20 21 1,805 3,692,800 36
07 May 2024 0 21 20 21 794 1,612,700 21
08 May 2024 0 21 20 21 3,979 7,972,300 40
13 May 2024 0 21 19 21 4,953 9,912,100 49
15 May 2024 0 21 19 20 3,166 6,339,600 270
17 May 2024 0 20 19 20 3,398 6,477,700 32
22 May 2024 0 20 18 19 4,220 7,999,300 56
27 May 2024 0 20 19 19 887 1,698,100 25
28 May 2024 0 20 19 19 62 122,200 12
29 May 2024 0 20 18 18 2,617 4,930,400 43
30 May 2024 0 19 18 18 10,634 19,229,800 47
31 May 2024 0 19 17 17 4,995 8,692,900 42
03 Jun 2024 0 18 16 17 19,027 32,353,100 64
04 Jun 2024 0 18 16 17 17,977 30,558,100 63
07 Jun 2024 0 18 17 17 2,134 3,631,700 30
10 Jun 2024 0 18 16 17 4,640 7,481,800 29
11 Jun 2024 0 17 16 16 30,114 48,910,600 71
12 Jun 2024 0 16 15 15 35,559 53,623,100 74
14 Jun 2024 0 15 13 13 27,539 37,358,900 110
19 Jun 2024 0 14 12 14 40,969 50,815,700 105
20 Jun 2024 0 15 13 15 7,516 10,551,700 174
21 Jun 2024 0 16 15 16 7,745 12,137,800 58
24 Jun 2024 0 17 16 17 15,655 26,501,600 58
25 Jun 2024 0 18 17 18 6,497 11,387,500 131
26 Jun 2024 0 19 17 17 58,818 109,623,000 318
28 Jun 2024 0 18 17 17 2,585 4,473,500 122
01 Jul 2024 0 18 16 16 11,478 18,406,200 327
02 Jul 2024 0 17 15 15 1,279 2,124,900 172
03 Jul 2024 0 16 14 15 9,677 14,693,000 83
05 Jul 2024 0 16 15 16 10,484 16,739,900 55
08 Jul 2024 0 17 15 15 2,395 3,834,300 38
09 Jul 2024 0 16 15 16 4,750 7,345,500 55
11 Jul 2024 0 17 16 16 3,525 5,701,800 56
12 Jul 2024 0 17 15 16 3,589 5,731,700 36
16 Jul 2024 0 16 15 16 912 1,416,700 25
17 Jul 2024 0 16 15 16 1,436 2,241,800 17
18 Jul 2024 0 16 15 16 959 1,479,700 32
19 Jul 2024 0 17 15 16 3,019 4,845,100 44
22 Jul 2024 0 17 16 16 389 626,500 18
23 Jul 2024 0 17 16 16 1,039 1,664,900 26
24 Jul 2024 0 17 16 17 830 1,399,200 22
29 Jul 2024 0 17 16 16 225 363,600 16
31 Jul 2024 0 17 16 17 1,195 1,941,600 22
01 Aug 2024 0 17 16 17 64 107,400 14
02 Aug 2024 0 17 16 16 3,382 5,412,000 29
05 Aug 2024 0 16 15 16 4,136 6,317,600 33
06 Aug 2024 0 16 15 15 1,715 2,594,300 29
07 Aug 2024 0 16 15 15 514 775,100 120
08 Aug 2024 0 15 14 15 2,674 3,782,500 46
09 Aug 2024 0 15 14 15 890 1,331,900 21
12 Aug 2024 15 15 14 15 1,339 1,938,100 29
13 Aug 2024 15 15 14 14 6,155 8,773,200 67
14 Aug 2024 14 15 14 14 1,028 1,453,600 20
15 Aug 2024 15 15 14 15 2,395 3,454,700 26
16 Aug 2024 15 15 14 14 15,426 21,603,400 67
19 Aug 2024 15 15 14 14 1,468 2,077,800 31
20 Aug 2024 14 15 14 14 6,861 9,610,000 32
21 Aug 2024 15 15 13 14 3,621 5,072,900 54
22 Aug 2024 15 15 14 14 3,778 5,467,200 51
26 Aug 2024 15 16 15 16 5,041 8,055,300 43
27 Aug 2024 17 17 16 17 11,822 20,068,900 79
28 Aug 2024 17 18 17 17 4,971 8,841,100 42
29 Aug 2024 17 18 16 17 13,277 22,756,300 112
26 Sep 2024 15 15 14 14 20,136 28,304,200 174
27 Sep 2024 14 14 13 13 78,385 101,928,100 237
30 Sep 2024 13 13 12 13 154,958 186,179,700 346
01 Oct 2024 12 13 12 12 26,871 32,450,200 172
02 Oct 2024 12 12 11 12 161,651 178,359,000 361
03 Oct 2024 11 12 11 12 60,546 66,678,900 204
04 Oct 2024 12 12 11 12 34,616 38,170,700 309
07 Oct 2024 12 12 11 11 30,025 33,058,300 174
08 Oct 2024 11 11 10 11 99,190 100,106,200 150
09 Oct 2024 11 12 10 12 15,947 17,464,600 98
10 Oct 2024 12 12 11 12 7,420 8,619,400 49
11 Oct 2024 12 13 11 13 101,231 124,277,700 200
14 Oct 2024 14 14 12 14 41,484 55,459,600 143
15 Oct 2024 14 14 13 14 52,155 67,894,300 112
16 Oct 2024 13 14 13 13 29,445 38,279,400 106
17 Oct 2024 13 13 12 12 43,684 52,558,400 147
18 Oct 2024 13 13 12 12 6,775 8,346,100 55
21 Oct 2024 13 13 12 12 6,704 8,498,700 86
22 Oct 2024 13 13 12 12 12,137 15,309,800 69
23 Oct 2024 13 13 12 13 4,423 5,508,300 50
24 Oct 2024 13 13 12 12 21,511 25,911,100 104
25 Oct 2024 11 13 11 12 45,596 53,662,400 107
28 Oct 2024 12 13 11 13 17,835 22,055,400 114
29 Oct 2024 13 13 12 12 32,049 38,811,300 151
30 Oct 2024 13 13 11 13 8,617 10,367,600 82
31 Oct 2024 13 13 12 12 3,808 4,573,600 46
01 Nov 2024 12 13 11 12 13,697 15,997,100 63
04 Nov 2024 11 13 11 12 33,824 39,999,100 125
05 Nov 2024 12 13 11 12 17,476 21,223,100 758
06 Nov 2024 12 13 12 13 111,615 144,829,200 434
07 Nov 2024 14 14 13 14 96,656 134,981,200 291
08 Nov 2024 14 14 13 13 47,470 61,909,800 222
11 Nov 2024 12 13 12 12 24,407 29,679,400 125
12 Nov 2024 12 13 11 12 22,507 27,211,800 85
13 Nov 2024 12 13 12 12 12,087 15,341,100 83
14 Nov 2024 12 13 12 13 51,629 66,535,300 144
15 Nov 2024 13 14 13 14 114,453 158,806,400 303
18 Nov 2024 14 14 13 13 22,059 29,045,600 125
19 Nov 2024 13 14 12 13 22,430 29,118,900 103
20 Nov 2024 13 14 13 13 19,361 25,267,600 67
21 Nov 2024 13 14 13 14 46,254 64,076,800 139
22 Nov 2024 14 15 13 15 186,185 278,131,600 273
25 Nov 2024 16 16 14 16 232,091 361,024,000 282
26 Nov 2024 17 17 16 17 57,875 98,350,500 201
28 Nov 2024 18 18 17 17 137,816 244,398,200 348
29 Nov 2024 17 17 16 16 33,608 53,884,400 100
02 Dec 2024 15 15 15 15 11,649 17,473,500 86
03 Dec 2024 14 15 14 15 107,970 151,856,200 292
04 Dec 2024 14 15 14 14 27,001 37,822,900 111
05 Dec 2024 13 14 13 13 107,561 140,044,900 222
06 Dec 2024 12 14 12 12 438,492 578,268,500 421
09 Dec 2024 13 13 12 13 112,396 145,734,200 315
10 Dec 2024 13 14 13 14 52,574 73,409,500 213
11 Dec 2024 14 15 14 15 60,460 87,432,200 268
12 Dec 2024 14 16 14 16 157,946 245,977,800 327
13 Dec 2024 16 17 16 17 33,937 55,553,200 246
16 Dec 2024 17 17 16 16 11,341 18,150,000 74
17 Dec 2024 15 15 15 15 5,818 8,727,000 97
18 Dec 2024 14 14 14 14 18,600 26,040,000 106
19 Dec 2024 13 14 13 13 67,895 88,422,100 164
20 Dec 2024 13 14 13 14 18,941 26,476,600 99
23 Dec 2024 14 15 14 15 13,035 18,975,200 105
24 Dec 2024 15 15 14 15 52,133 74,122,700 214
27 Dec 2024 15 15 14 14 35,758 50,086,600 140
30 Dec 2024 14 15 13 13 258,342 339,068,200 398
02 Jan 2025 13 13 12 13 44,023 56,621,200 720
03 Jan 2025 12 14 12 14 134,819 185,691,300 317
06 Jan 2025 15 15 13 15 130,443 191,669,500 263
07 Jan 2025 16 16 15 16 87,618 140,187,600 128
08 Jan 2025 16 17 16 17 17,235 29,299,000 72
09 Jan 2025 18 18 18 18 62,037 111,666,600 71
10 Jan 2025 19 19 17 18 438,170 812,825,400 890
13 Jan 2025 18 19 17 17 116,938 202,758,300 234
14 Jan 2025 16 16 16 16 21,266 34,025,600 75
15 Jan 2025 15 17 15 15 126,968 196,215,500 304
16 Jan 2025 15 16 15 16 32,311 51,660,600 110
17 Jan 2025 16 17 16 17 17,830 28,879,500 128
20 Jan 2025 17 17 16 17 35,576 57,237,600 147
21 Jan 2025 18 18 16 17 30,616 49,256,700 115
22 Jan 2025 16 17 16 17 37,037 59,377,800 158
23 Jan 2025 17 17 16 16 24,941 39,912,800 127
24 Jan 2025 16 17 15 17 14,093 22,070,700 53
30 Jan 2025 16 17 15 17 27,387 43,689,900 125
31 Jan 2025 17 17 16 17 5,305 8,494,000 25
03 Feb 2025 17 17 16 16 16,860 27,098,200 80
04 Feb 2025 16 16 15 16 15,658 24,788,000 68
05 Feb 2025 15 16 15 16 26,350 41,312,200 92
06 Feb 2025 15 17 15 16 1,963 3,123,600 52
07 Feb 2025 15 16 15 16 11,175 17,008,400 56
10 Feb 2025 15 16 15 16 25,355 40,472,700 72
11 Feb 2025 16 16 15 16 21,109 31,757,800 47
12 Feb 2025 16 16 15 16 17,171 26,777,700 60
13 Feb 2025 16 17 15 16 219,726 358,371,000 381
14 Feb 2025 16 16 15 16 110,535 165,902,000 176
17 Feb 2025 16 17 15 17 70,887 112,354,100 148
18 Feb 2025 17 18 16 18 111,358 185,659,000 226
19 Feb 2025 18 18 17 17 58,979 100,884,900 123
20 Feb 2025 16 18 16 18 126,092 221,657,800 224
21 Feb 2025 18 19 18 19 118,468 224,231,000 206
24 Feb 2025 20 20 19 20 73,449 146,779,100 198
25 Feb 2025 21 22 19 21 135,365 271,271,700 289
26 Feb 2025 21 21 19 19 30,922 59,574,900 109
27 Feb 2025 18 19 18 18 100,521 180,990,400 123
28 Feb 2025 18 19 17 18 25,750 45,269,200 94
03 Mar 2025 18 18 17 17 13,925 23,714,100 68
04 Mar 2025 18 18 16 16 13,914 23,496,700 95
05 Mar 2025 17 17 15 17 46,372 76,617,800 93
06 Mar 2025 16 18 16 17 24,591 41,809,100 52
07 Mar 2025 18 18 17 18 24,099 43,223,900 67
10 Mar 2025 18 19 17 19 6,550 11,805,100 65
11 Mar 2025 19 19 18 18 3,906 7,030,900 29
12 Mar 2025 17 18 17 17 11,954 20,470,500 57
13 Mar 2025 17 18 16 18 28,519 48,821,400 71
14 Mar 2025 18 18 17 17 14,818 25,306,500 57
17 Mar 2025 17 18 17 18 23,781 42,685,600 77
18 Mar 2025 18 19 17 18 72,548 134,860,600 121
19 Mar 2025 18 18 17 18 31,015 54,047,500 60
20 Mar 2025 18 19 17 19 69,299 126,317,600 114
21 Mar 2025 19 20 18 18 97,855 176,645,800 142
24 Mar 2025 18 18 17 18 31,942 55,798,900 77
25 Mar 2025 18 18 17 17 31,091 53,861,500 41
26 Mar 2025 17 18 17 18 25,418 44,418,200 47
27 Mar 2025 18 19 17 19 33,248 59,355,900 79
08 Apr 2025 18 19 18 18 49,844 90,720,000 51
09 Apr 2025 17 18 17 17 70,436 119,747,000 81
10 Apr 2025 17 18 17 18 6,281 11,124,500 47
11 Apr 2025 17 18 17 18 3,227 5,675,800 25
14 Apr 2025 17 18 17 18 9,735 17,050,700 26
15 Apr 2025 17 18 17 18 19,060 32,411,100 30
16 Apr 2025 18 18 17 18 3,114 5,440,300 21
17 Apr 2025 18 18 17 17 17,550 29,846,200 67
21 Apr 2025 17 18 16 18 183,187 316,213,800 208
22 Apr 2025 18 19 17 19 121,529 223,864,900 204
23 Apr 2025 19 20 18 19 117,334 217,100,100 234
24 Apr 2025 18 18 18 18 52,654 94,777,200 81
25 Apr 2025 17 18 17 17 75,696 128,786,700 355
28 Apr 2025 17 17 16 17 14,123 22,611,200 44

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active