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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024050303 May 2024 |
0 |
21 |
20 |
21 |
3,340 |
6,752,900 |
30 |
2024050606 May 2024 |
0 |
21 |
20 |
21 |
1,805 |
3,692,800 |
36 |
2024050707 May 2024 |
0 |
21 |
20 |
21 |
794 |
1,612,700 |
21 |
2024050808 May 2024 |
0 |
21 |
20 |
21 |
3,979 |
7,972,300 |
40 |
2024051313 May 2024 |
0 |
21 |
19 |
21 |
4,953 |
9,912,100 |
49 |
2024051515 May 2024 |
0 |
21 |
19 |
20 |
3,166 |
6,339,600 |
270 |
2024051717 May 2024 |
0 |
20 |
19 |
20 |
3,398 |
6,477,700 |
32 |
2024052222 May 2024 |
0 |
20 |
18 |
19 |
4,220 |
7,999,300 |
56 |
2024052727 May 2024 |
0 |
20 |
19 |
19 |
887 |
1,698,100 |
25 |
2024052828 May 2024 |
0 |
20 |
19 |
19 |
62 |
122,200 |
12 |
2024052929 May 2024 |
0 |
20 |
18 |
18 |
2,617 |
4,930,400 |
43 |
2024053030 May 2024 |
0 |
19 |
18 |
18 |
10,634 |
19,229,800 |
47 |
2024053131 May 2024 |
0 |
19 |
17 |
17 |
4,995 |
8,692,900 |
42 |
2024060303 Jun 2024 |
0 |
18 |
16 |
17 |
19,027 |
32,353,100 |
64 |
2024060404 Jun 2024 |
0 |
18 |
16 |
17 |
17,977 |
30,558,100 |
63 |
2024060707 Jun 2024 |
0 |
18 |
17 |
17 |
2,134 |
3,631,700 |
30 |
2024061010 Jun 2024 |
0 |
18 |
16 |
17 |
4,640 |
7,481,800 |
29 |
2024061111 Jun 2024 |
0 |
17 |
16 |
16 |
30,114 |
48,910,600 |
71 |
2024061212 Jun 2024 |
0 |
16 |
15 |
15 |
35,559 |
53,623,100 |
74 |
2024061414 Jun 2024 |
0 |
15 |
13 |
13 |
27,539 |
37,358,900 |
110 |
2024061919 Jun 2024 |
0 |
14 |
12 |
14 |
40,969 |
50,815,700 |
105 |
2024062020 Jun 2024 |
0 |
15 |
13 |
15 |
7,516 |
10,551,700 |
174 |
2024062121 Jun 2024 |
0 |
16 |
15 |
16 |
7,745 |
12,137,800 |
58 |
2024062424 Jun 2024 |
0 |
17 |
16 |
17 |
15,655 |
26,501,600 |
58 |
2024062525 Jun 2024 |
0 |
18 |
17 |
18 |
6,497 |
11,387,500 |
131 |
2024062626 Jun 2024 |
0 |
19 |
17 |
17 |
58,818 |
109,623,000 |
318 |
2024062828 Jun 2024 |
0 |
18 |
17 |
17 |
2,585 |
4,473,500 |
122 |
2024070101 Jul 2024 |
0 |
18 |
16 |
16 |
11,478 |
18,406,200 |
327 |
2024070202 Jul 2024 |
0 |
17 |
15 |
15 |
1,279 |
2,124,900 |
172 |
2024070303 Jul 2024 |
0 |
16 |
14 |
15 |
9,677 |
14,693,000 |
83 |
2024070505 Jul 2024 |
0 |
16 |
15 |
16 |
10,484 |
16,739,900 |
55 |
2024070808 Jul 2024 |
0 |
17 |
15 |
15 |
2,395 |
3,834,300 |
38 |
2024070909 Jul 2024 |
0 |
16 |
15 |
16 |
4,750 |
7,345,500 |
55 |
2024071111 Jul 2024 |
0 |
17 |
16 |
16 |
3,525 |
5,701,800 |
56 |
2024071212 Jul 2024 |
0 |
17 |
15 |
16 |
3,589 |
5,731,700 |
36 |
2024071616 Jul 2024 |
0 |
16 |
15 |
16 |
912 |
1,416,700 |
25 |
2024071717 Jul 2024 |
0 |
16 |
15 |
16 |
1,436 |
2,241,800 |
17 |
2024071818 Jul 2024 |
0 |
16 |
15 |
16 |
959 |
1,479,700 |
32 |
2024071919 Jul 2024 |
0 |
17 |
15 |
16 |
3,019 |
4,845,100 |
44 |
2024072222 Jul 2024 |
0 |
17 |
16 |
16 |
389 |
626,500 |
18 |
2024072323 Jul 2024 |
0 |
17 |
16 |
16 |
1,039 |
1,664,900 |
26 |
2024072424 Jul 2024 |
0 |
17 |
16 |
17 |
830 |
1,399,200 |
22 |
2024072929 Jul 2024 |
0 |
17 |
16 |
16 |
225 |
363,600 |
16 |
2024073131 Jul 2024 |
0 |
17 |
16 |
17 |
1,195 |
1,941,600 |
22 |
2024080101 Aug 2024 |
0 |
17 |
16 |
17 |
64 |
107,400 |
14 |
2024080202 Aug 2024 |
0 |
17 |
16 |
16 |
3,382 |
5,412,000 |
29 |
2024080505 Aug 2024 |
0 |
16 |
15 |
16 |
4,136 |
6,317,600 |
33 |
2024080606 Aug 2024 |
0 |
16 |
15 |
15 |
1,715 |
2,594,300 |
29 |
2024080707 Aug 2024 |
0 |
16 |
15 |
15 |
514 |
775,100 |
120 |
2024080808 Aug 2024 |
0 |
15 |
14 |
15 |
2,674 |
3,782,500 |
46 |
2024080909 Aug 2024 |
0 |
15 |
14 |
15 |
890 |
1,331,900 |
21 |
2024081212 Aug 2024 |
15 |
15 |
14 |
15 |
1,339 |
1,938,100 |
29 |
2024081313 Aug 2024 |
15 |
15 |
14 |
14 |
6,155 |
8,773,200 |
67 |
2024081414 Aug 2024 |
14 |
15 |
14 |
14 |
1,028 |
1,453,600 |
20 |
2024081515 Aug 2024 |
15 |
15 |
14 |
15 |
2,395 |
3,454,700 |
26 |
2024081616 Aug 2024 |
15 |
15 |
14 |
14 |
15,426 |
21,603,400 |
67 |
2024081919 Aug 2024 |
15 |
15 |
14 |
14 |
1,468 |
2,077,800 |
31 |
2024082020 Aug 2024 |
14 |
15 |
14 |
14 |
6,861 |
9,610,000 |
32 |
2024082121 Aug 2024 |
15 |
15 |
13 |
14 |
3,621 |
5,072,900 |
54 |
2024082222 Aug 2024 |
15 |
15 |
14 |
14 |
3,778 |
5,467,200 |
51 |
2024082626 Aug 2024 |
15 |
16 |
15 |
16 |
5,041 |
8,055,300 |
43 |
2024082727 Aug 2024 |
17 |
17 |
16 |
17 |
11,822 |
20,068,900 |
79 |
2024082828 Aug 2024 |
17 |
18 |
17 |
17 |
4,971 |
8,841,100 |
42 |
2024082929 Aug 2024 |
17 |
18 |
16 |
17 |
13,277 |
22,756,300 |
112 |
2024092626 Sep 2024 |
15 |
15 |
14 |
14 |
20,136 |
28,304,200 |
174 |
2024092727 Sep 2024 |
14 |
14 |
13 |
13 |
78,385 |
101,928,100 |
237 |
2024093030 Sep 2024 |
13 |
13 |
12 |
13 |
154,958 |
186,179,700 |
346 |
2024100101 Oct 2024 |
12 |
13 |
12 |
12 |
26,871 |
32,450,200 |
172 |
2024100202 Oct 2024 |
12 |
12 |
11 |
12 |
161,651 |
178,359,000 |
361 |
2024100303 Oct 2024 |
11 |
12 |
11 |
12 |
60,546 |
66,678,900 |
204 |
2024100404 Oct 2024 |
12 |
12 |
11 |
12 |
34,616 |
38,170,700 |
309 |
2024100707 Oct 2024 |
12 |
12 |
11 |
11 |
30,025 |
33,058,300 |
174 |
2024100808 Oct 2024 |
11 |
11 |
10 |
11 |
99,190 |
100,106,200 |
150 |
2024100909 Oct 2024 |
11 |
12 |
10 |
12 |
15,947 |
17,464,600 |
98 |
2024101010 Oct 2024 |
12 |
12 |
11 |
12 |
7,420 |
8,619,400 |
49 |
2024101111 Oct 2024 |
12 |
13 |
11 |
13 |
101,231 |
124,277,700 |
200 |
2024101414 Oct 2024 |
14 |
14 |
12 |
14 |
41,484 |
55,459,600 |
143 |
2024101515 Oct 2024 |
14 |
14 |
13 |
14 |
52,155 |
67,894,300 |
112 |
2024101616 Oct 2024 |
13 |
14 |
13 |
13 |
29,445 |
38,279,400 |
106 |
2024101717 Oct 2024 |
13 |
13 |
12 |
12 |
43,684 |
52,558,400 |
147 |
2024101818 Oct 2024 |
13 |
13 |
12 |
12 |
6,775 |
8,346,100 |
55 |
2024102121 Oct 2024 |
13 |
13 |
12 |
12 |
6,704 |
8,498,700 |
86 |
2024102222 Oct 2024 |
13 |
13 |
12 |
12 |
12,137 |
15,309,800 |
69 |
2024102323 Oct 2024 |
13 |
13 |
12 |
13 |
4,423 |
5,508,300 |
50 |
2024102424 Oct 2024 |
13 |
13 |
12 |
12 |
21,511 |
25,911,100 |
104 |
2024102525 Oct 2024 |
11 |
13 |
11 |
12 |
45,596 |
53,662,400 |
107 |
2024102828 Oct 2024 |
12 |
13 |
11 |
13 |
17,835 |
22,055,400 |
114 |
2024102929 Oct 2024 |
13 |
13 |
12 |
12 |
32,049 |
38,811,300 |
151 |
2024103030 Oct 2024 |
13 |
13 |
11 |
13 |
8,617 |
10,367,600 |
82 |
2024103131 Oct 2024 |
13 |
13 |
12 |
12 |
3,808 |
4,573,600 |
46 |
2024110101 Nov 2024 |
12 |
13 |
11 |
12 |
13,697 |
15,997,100 |
63 |
2024110404 Nov 2024 |
11 |
13 |
11 |
12 |
33,824 |
39,999,100 |
125 |
2024110505 Nov 2024 |
12 |
13 |
11 |
12 |
17,476 |
21,223,100 |
758 |
2024110606 Nov 2024 |
12 |
13 |
12 |
13 |
111,615 |
144,829,200 |
434 |
2024110707 Nov 2024 |
14 |
14 |
13 |
14 |
96,656 |
134,981,200 |
291 |
2024110808 Nov 2024 |
14 |
14 |
13 |
13 |
47,470 |
61,909,800 |
222 |
2024111111 Nov 2024 |
12 |
13 |
12 |
12 |
24,407 |
29,679,400 |
125 |
2024111212 Nov 2024 |
12 |
13 |
11 |
12 |
22,507 |
27,211,800 |
85 |
2024111313 Nov 2024 |
12 |
13 |
12 |
12 |
12,087 |
15,341,100 |
83 |
2024111414 Nov 2024 |
12 |
13 |
12 |
13 |
51,629 |
66,535,300 |
144 |
2024111515 Nov 2024 |
13 |
14 |
13 |
14 |
114,453 |
158,806,400 |
303 |
2024111818 Nov 2024 |
14 |
14 |
13 |
13 |
22,059 |
29,045,600 |
125 |
2024111919 Nov 2024 |
13 |
14 |
12 |
13 |
22,430 |
29,118,900 |
103 |
2024112020 Nov 2024 |
13 |
14 |
13 |
13 |
19,361 |
25,267,600 |
67 |
2024112121 Nov 2024 |
13 |
14 |
13 |
14 |
46,254 |
64,076,800 |
139 |
2024112222 Nov 2024 |
14 |
15 |
13 |
15 |
186,185 |
278,131,600 |
273 |
2024112525 Nov 2024 |
16 |
16 |
14 |
16 |
232,091 |
361,024,000 |
282 |
2024112626 Nov 2024 |
17 |
17 |
16 |
17 |
57,875 |
98,350,500 |
201 |
2024112828 Nov 2024 |
18 |
18 |
17 |
17 |
137,816 |
244,398,200 |
348 |
2024112929 Nov 2024 |
17 |
17 |
16 |
16 |
33,608 |
53,884,400 |
100 |
2024120202 Dec 2024 |
15 |
15 |
15 |
15 |
11,649 |
17,473,500 |
86 |
2024120303 Dec 2024 |
14 |
15 |
14 |
15 |
107,970 |
151,856,200 |
292 |
2024120404 Dec 2024 |
14 |
15 |
14 |
14 |
27,001 |
37,822,900 |
111 |
2024120505 Dec 2024 |
13 |
14 |
13 |
13 |
107,561 |
140,044,900 |
222 |
2024120606 Dec 2024 |
12 |
14 |
12 |
12 |
438,492 |
578,268,500 |
421 |
2024120909 Dec 2024 |
13 |
13 |
12 |
13 |
112,396 |
145,734,200 |
315 |
2024121010 Dec 2024 |
13 |
14 |
13 |
14 |
52,574 |
73,409,500 |
213 |
2024121111 Dec 2024 |
14 |
15 |
14 |
15 |
60,460 |
87,432,200 |
268 |
2024121212 Dec 2024 |
14 |
16 |
14 |
16 |
157,946 |
245,977,800 |
327 |
2024121313 Dec 2024 |
16 |
17 |
16 |
17 |
33,937 |
55,553,200 |
246 |
2024121616 Dec 2024 |
17 |
17 |
16 |
16 |
11,341 |
18,150,000 |
74 |
2024121717 Dec 2024 |
15 |
15 |
15 |
15 |
5,818 |
8,727,000 |
97 |
2024121818 Dec 2024 |
14 |
14 |
14 |
14 |
18,600 |
26,040,000 |
106 |
2024121919 Dec 2024 |
13 |
14 |
13 |
13 |
67,895 |
88,422,100 |
164 |
2024122020 Dec 2024 |
13 |
14 |
13 |
14 |
18,941 |
26,476,600 |
99 |
2024122323 Dec 2024 |
14 |
15 |
14 |
15 |
13,035 |
18,975,200 |
105 |
2024122424 Dec 2024 |
15 |
15 |
14 |
15 |
52,133 |
74,122,700 |
214 |
2024122727 Dec 2024 |
15 |
15 |
14 |
14 |
35,758 |
50,086,600 |
140 |
2024123030 Dec 2024 |
14 |
15 |
13 |
13 |
258,342 |
339,068,200 |
398 |
2025010202 Jan 2025 |
13 |
13 |
12 |
13 |
44,023 |
56,621,200 |
720 |
2025010303 Jan 2025 |
12 |
14 |
12 |
14 |
134,819 |
185,691,300 |
317 |
2025010606 Jan 2025 |
15 |
15 |
13 |
15 |
130,443 |
191,669,500 |
263 |
2025010707 Jan 2025 |
16 |
16 |
15 |
16 |
87,618 |
140,187,600 |
128 |
2025010808 Jan 2025 |
16 |
17 |
16 |
17 |
17,235 |
29,299,000 |
72 |
2025010909 Jan 2025 |
18 |
18 |
18 |
18 |
62,037 |
111,666,600 |
71 |
2025011010 Jan 2025 |
19 |
19 |
17 |
18 |
438,170 |
812,825,400 |
890 |
2025011313 Jan 2025 |
18 |
19 |
17 |
17 |
116,938 |
202,758,300 |
234 |
2025011414 Jan 2025 |
16 |
16 |
16 |
16 |
21,266 |
34,025,600 |
75 |
2025011515 Jan 2025 |
15 |
17 |
15 |
15 |
126,968 |
196,215,500 |
304 |
2025011616 Jan 2025 |
15 |
16 |
15 |
16 |
32,311 |
51,660,600 |
110 |
2025011717 Jan 2025 |
16 |
17 |
16 |
17 |
17,830 |
28,879,500 |
128 |
2025012020 Jan 2025 |
17 |
17 |
16 |
17 |
35,576 |
57,237,600 |
147 |
2025012121 Jan 2025 |
18 |
18 |
16 |
17 |
30,616 |
49,256,700 |
115 |
2025012222 Jan 2025 |
16 |
17 |
16 |
17 |
37,037 |
59,377,800 |
158 |
2025012323 Jan 2025 |
17 |
17 |
16 |
16 |
24,941 |
39,912,800 |
127 |
2025012424 Jan 2025 |
16 |
17 |
15 |
17 |
14,093 |
22,070,700 |
53 |
2025013030 Jan 2025 |
16 |
17 |
15 |
17 |
27,387 |
43,689,900 |
125 |
2025013131 Jan 2025 |
17 |
17 |
16 |
17 |
5,305 |
8,494,000 |
25 |
2025020303 Feb 2025 |
17 |
17 |
16 |
16 |
16,860 |
27,098,200 |
80 |
2025020404 Feb 2025 |
16 |
16 |
15 |
16 |
15,658 |
24,788,000 |
68 |
2025020505 Feb 2025 |
15 |
16 |
15 |
16 |
26,350 |
41,312,200 |
92 |
2025020606 Feb 2025 |
15 |
17 |
15 |
16 |
1,963 |
3,123,600 |
52 |
2025020707 Feb 2025 |
15 |
16 |
15 |
16 |
11,175 |
17,008,400 |
56 |
2025021010 Feb 2025 |
15 |
16 |
15 |
16 |
25,355 |
40,472,700 |
72 |
2025021111 Feb 2025 |
16 |
16 |
15 |
16 |
21,109 |
31,757,800 |
47 |
2025021212 Feb 2025 |
16 |
16 |
15 |
16 |
17,171 |
26,777,700 |
60 |
2025021313 Feb 2025 |
16 |
17 |
15 |
16 |
219,726 |
358,371,000 |
381 |
2025021414 Feb 2025 |
16 |
16 |
15 |
16 |
110,535 |
165,902,000 |
176 |
2025021717 Feb 2025 |
16 |
17 |
15 |
17 |
70,887 |
112,354,100 |
148 |
2025021818 Feb 2025 |
17 |
18 |
16 |
18 |
111,358 |
185,659,000 |
226 |
2025021919 Feb 2025 |
18 |
18 |
17 |
17 |
58,979 |
100,884,900 |
123 |
2025022020 Feb 2025 |
16 |
18 |
16 |
18 |
126,092 |
221,657,800 |
224 |
2025022121 Feb 2025 |
18 |
19 |
18 |
19 |
118,468 |
224,231,000 |
206 |
2025022424 Feb 2025 |
20 |
20 |
19 |
20 |
73,449 |
146,779,100 |
198 |
2025022525 Feb 2025 |
21 |
22 |
19 |
21 |
135,365 |
271,271,700 |
289 |
2025022626 Feb 2025 |
21 |
21 |
19 |
19 |
30,922 |
59,574,900 |
109 |
2025022727 Feb 2025 |
18 |
19 |
18 |
18 |
100,521 |
180,990,400 |
123 |
2025022828 Feb 2025 |
18 |
19 |
17 |
18 |
25,750 |
45,269,200 |
94 |
2025030303 Mar 2025 |
18 |
18 |
17 |
17 |
13,925 |
23,714,100 |
68 |
2025030404 Mar 2025 |
18 |
18 |
16 |
16 |
13,914 |
23,496,700 |
95 |
2025030505 Mar 2025 |
17 |
17 |
15 |
17 |
46,372 |
76,617,800 |
93 |
2025030606 Mar 2025 |
16 |
18 |
16 |
17 |
24,591 |
41,809,100 |
52 |
2025030707 Mar 2025 |
18 |
18 |
17 |
18 |
24,099 |
43,223,900 |
67 |
2025031010 Mar 2025 |
18 |
19 |
17 |
19 |
6,550 |
11,805,100 |
65 |
2025031111 Mar 2025 |
19 |
19 |
18 |
18 |
3,906 |
7,030,900 |
29 |
2025031212 Mar 2025 |
17 |
18 |
17 |
17 |
11,954 |
20,470,500 |
57 |
2025031313 Mar 2025 |
17 |
18 |
16 |
18 |
28,519 |
48,821,400 |
71 |
2025031414 Mar 2025 |
18 |
18 |
17 |
17 |
14,818 |
25,306,500 |
57 |
2025031717 Mar 2025 |
17 |
18 |
17 |
18 |
23,781 |
42,685,600 |
77 |
2025031818 Mar 2025 |
18 |
19 |
17 |
18 |
72,548 |
134,860,600 |
121 |
2025031919 Mar 2025 |
18 |
18 |
17 |
18 |
31,015 |
54,047,500 |
60 |
2025032020 Mar 2025 |
18 |
19 |
17 |
19 |
69,299 |
126,317,600 |
114 |
2025032121 Mar 2025 |
19 |
20 |
18 |
18 |
97,855 |
176,645,800 |
142 |
2025032424 Mar 2025 |
18 |
18 |
17 |
18 |
31,942 |
55,798,900 |
77 |
2025032525 Mar 2025 |
18 |
18 |
17 |
17 |
31,091 |
53,861,500 |
41 |
2025032626 Mar 2025 |
17 |
18 |
17 |
18 |
25,418 |
44,418,200 |
47 |
2025032727 Mar 2025 |
18 |
19 |
17 |
19 |
33,248 |
59,355,900 |
79 |
2025040808 Apr 2025 |
18 |
19 |
18 |
18 |
49,844 |
90,720,000 |
51 |
2025040909 Apr 2025 |
17 |
18 |
17 |
17 |
70,436 |
119,747,000 |
81 |
2025041010 Apr 2025 |
17 |
18 |
17 |
18 |
6,281 |
11,124,500 |
47 |
2025041111 Apr 2025 |
17 |
18 |
17 |
18 |
3,227 |
5,675,800 |
25 |
2025041414 Apr 2025 |
17 |
18 |
17 |
18 |
9,735 |
17,050,700 |
26 |
2025041515 Apr 2025 |
17 |
18 |
17 |
18 |
19,060 |
32,411,100 |
30 |
2025041616 Apr 2025 |
18 |
18 |
17 |
18 |
3,114 |
5,440,300 |
21 |
2025041717 Apr 2025 |
18 |
18 |
17 |
17 |
17,550 |
29,846,200 |
67 |
2025042121 Apr 2025 |
17 |
18 |
16 |
18 |
183,187 |
316,213,800 |
208 |
2025042222 Apr 2025 |
18 |
19 |
17 |
19 |
121,529 |
223,864,900 |
204 |
2025042323 Apr 2025 |
19 |
20 |
18 |
19 |
117,334 |
217,100,100 |
234 |
2025042424 Apr 2025 |
18 |
18 |
18 |
18 |
52,654 |
94,777,200 |
81 |
2025042525 Apr 2025 |
17 |
18 |
17 |
17 |
75,696 |
128,786,700 |
355 |
2025042828 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 |
|
- |
2025050808 May 2025 |
2025060303 Jun 2025 |
Active |
Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |