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
July 09, 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
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 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
10 Oct 2024 76 104 76 98 1,021,262 9,917,960,400 7,834
11 Oct 2024 98 101 93 93 228,334 2,222,992,400 1,979
14 Oct 2024 84 98 84 94 133,982 1,269,065,000 1,193
15 Oct 2024 85 95 85 92 46,621 433,645,100 618
16 Oct 2024 83 94 83 90 35,489 323,658,800 506
17 Oct 2024 82 96 82 92 59,847 557,467,900 634
18 Oct 2024 91 94 90 91 40,457 371,200,700 438
21 Oct 2024 91 96 91 93 80,294 748,712,500 759
22 Oct 2024 93 114 93 106 1,571,979 16,758,910,900 12,621
23 Oct 2024 106 111 102 103 404,223 4,312,978,400 2,741
24 Oct 2024 103 105 101 101 84,846 870,046,100 881
25 Oct 2024 102 104 97 98 101,959 1,013,898,500 891
28 Oct 2024 90 99 90 96 95,837 919,455,200 1,113
29 Oct 2024 90 98 90 94 102,481 958,318,600 958
30 Oct 2024 85 103 85 93 299,737 2,942,583,500 2,171
31 Oct 2024 93 103 93 97 351,778 3,486,594,000 3,041
01 Nov 2024 88 101 88 95 87,162 846,555,300 830
04 Nov 2024 86 100 86 93 108,542 1,030,341,700 876
05 Nov 2024 84 99 83 86 2,692,849 23,771,131,400 5,091
06 Nov 2024 77 98 77 87 4,350,846 39,613,714,100 13,556
07 Nov 2024 87 93 86 86 1,368,628 12,287,175,800 10,704
08 Nov 2024 86 89 78 79 927,542 7,572,043,200 2,480
11 Nov 2024 79 81 77 78 203,151 1,594,696,300 1,399
12 Nov 2024 75 80 75 79 153,257 1,195,703,900 900
13 Nov 2024 80 83 78 78 153,416 1,229,079,500 1,046
14 Nov 2024 78 79 74 75 111,951 858,489,400 782
15 Nov 2024 76 78 66 71 179,711 1,273,595,600 1,129
18 Nov 2024 64 74 64 70 133,555 952,777,900 784
19 Nov 2024 76 76 69 73 167,728 1,213,986,000 854
20 Nov 2024 70 74 70 72 50,526 363,736,900 472
21 Nov 2024 65 73 65 70 33,121 235,237,600 358
22 Nov 2024 60 73 60 71 41,269 293,033,300 354
25 Nov 2024 70 81 70 79 523,633 4,071,952,100 2,890
26 Nov 2024 72 83 72 76 354,873 2,822,560,700 1,381
28 Nov 2024 67 77 67 73 44,175 328,518,000 440
29 Nov 2024 69 75 69 72 67,395 488,098,400 300
02 Dec 2024 65 76 65 72 71,484 521,506,100 506
03 Dec 2024 71 76 71 73 61,911 456,607,900 496
04 Dec 2024 72 75 71 72 37,528 272,658,600 350
05 Dec 2024 71 79 70 73 1,704,901 12,642,490,200 3,118
06 Dec 2024 72 74 72 72 162,614 1,187,538,800 500
09 Dec 2024 73 76 72 74 339,667 2,512,334,100 857
10 Dec 2024 75 76 73 74 100,288 742,596,600 483
11 Dec 2024 74 78 73 75 230,681 1,750,344,200 652
12 Dec 2024 75 76 74 75 27,002 201,671,300 278
13 Dec 2024 75 77 74 75 68,365 518,078,600 313
16 Dec 2024 75 75 72 72 92,320 675,652,100 450
17 Dec 2024 72 73 70 70 46,596 332,011,500 277
18 Dec 2024 70 71 68 68 127,712 884,568,300 353
19 Dec 2024 69 69 56 60 1,286,235 7,855,451,600 2,021
20 Dec 2024 60 61 56 56 185,727 1,088,776,000 505
23 Dec 2024 58 74 58 73 2,262,026 15,337,165,100 22,823
24 Dec 2024 73 76 68 68 679,269 4,887,305,500 2,573
27 Dec 2024 69 73 65 70 480,862 3,360,209,000 12,565
30 Dec 2024 70 71 67 68 108,767 747,870,300 589
02 Jan 2025 69 70 68 68 89,759 616,465,500 427
03 Jan 2025 69 69 65 66 86,700 575,372,900 483
06 Jan 2025 67 67 64 65 30,140 197,555,600 295
07 Jan 2025 65 69 61 64 253,293 1,668,550,200 8,672
08 Jan 2025 65 65 63 64 52,682 335,063,500 502
09 Jan 2025 64 65 62 62 49,590 314,859,700 276
10 Jan 2025 62 64 61 61 62,094 384,691,800 445
13 Jan 2025 61 64 61 61 55,224 343,967,200 388
14 Jan 2025 62 66 61 63 263,975 1,688,255,600 15,894
15 Jan 2025 63 66 63 66 133,178 860,854,400 423
16 Jan 2025 66 67 63 65 47,012 301,052,000 332
17 Jan 2025 65 77 64 71 842,499 5,972,402,700 9,290
20 Jan 2025 73 75 69 69 506,434 3,648,921,700 8,881
21 Jan 2025 70 71 66 66 156,159 1,054,764,700 843
22 Jan 2025 66 67 64 65 53,232 347,691,400 460
23 Jan 2025 66 67 64 64 54,755 357,410,300 396
24 Jan 2025 64 66 64 64 17,863 115,602,000 154
30 Jan 2025 64 71 64 65 312,868 2,088,359,400 16,697
31 Jan 2025 65 66 63 63 72,754 463,503,500 347
03 Feb 2025 64 64 61 62 74,634 460,109,700 302
04 Feb 2025 62 64 62 63 53,688 338,070,600 233
05 Feb 2025 63 65 62 65 61,305 391,229,500 224
06 Feb 2025 65 66 64 64 90,280 582,472,800 223
07 Feb 2025 64 64 61 61 105,461 651,478,200 285
10 Feb 2025 62 62 59 60 46,356 278,364,300 351
11 Feb 2025 60 61 59 60 23,675 142,041,200 217
12 Feb 2025 60 61 58 60 89,977 535,590,200 8,140
13 Feb 2025 60 62 59 61 136,472 826,733,500 7,524
14 Feb 2025 62 66 61 64 240,285 1,531,110,100 8,284
17 Feb 2025 64 65 63 63 99,517 631,299,300 358
18 Feb 2025 63 64 62 63 41,219 258,435,600 234
19 Feb 2025 63 67 61 66 426,789 2,786,485,200 22,196
20 Feb 2025 66 67 64 64 77,510 507,492,800 393
21 Feb 2025 64 66 63 64 47,124 303,235,700 355
24 Feb 2025 65 67 64 67 79,937 522,609,700 344
25 Feb 2025 67 67 61 61 94,071 599,095,800 427
26 Feb 2025 61 65 60 62 70,244 438,092,100 334
27 Feb 2025 63 64 60 64 69,821 430,167,000 312
28 Feb 2025 63 65 61 61 102,198 641,154,300 450
03 Mar 2025 61 63 60 62 41,248 252,634,800 189
04 Mar 2025 62 63 59 59 50,350 303,017,000 213
05 Mar 2025 59 61 58 60 17,649 105,459,300 134
06 Mar 2025 61 63 60 61 42,844 260,982,400 808
07 Mar 2025 61 61 59 61 63,092 375,828,900 297
10 Mar 2025 60 61 59 59 37,929 225,730,700 187
11 Mar 2025 59 59 53 54 85,184 472,985,800 548
12 Mar 2025 54 55 52 52 120,130 636,352,600 418
13 Mar 2025 53 53 50 50 93,628 477,445,100 478
14 Mar 2025 50 51 50 51 133,281 670,247,000 526
17 Mar 2025 51 53 50 51 103,726 525,788,300 2,038
18 Mar 2025 51 51 50 51 80,138 402,556,700 139
19 Mar 2025 51 55 50 51 327,804 1,720,163,100 13,985
20 Mar 2025 52 56 51 53 287,294 1,534,269,800 16,673
21 Mar 2025 54 54 50 50 63,619 324,813,500 277
24 Mar 2025 50 52 50 50 84,209 425,662,300 170
25 Mar 2025 50 62 50 53 740,614 4,184,228,000 10,401
26 Mar 2025 53 54 51 53 86,585 451,633,200 562
27 Mar 2025 53 54 52 53 61,483 324,979,400 190
08 Apr 2025 52 52 50 51 189,641 950,874,600 293
09 Apr 2025 50 51 50 51 38,774 195,252,500 130
10 Apr 2025 51 53 51 52 59,762 309,299,300 245
11 Apr 2025 53 56 52 52 132,844 712,569,200 7,131
14 Apr 2025 52 54 51 52 57,934 303,043,500 262
15 Apr 2025 52 54 51 53 79,870 416,897,300 291
16 Apr 2025 54 54 51 51 56,481 291,160,300 180
17 Apr 2025 52 55 51 52 212,159 1,122,224,900 5,877
21 Apr 2025 51 53 51 52 37,869 195,079,600 146
22 Apr 2025 52 52 51 51 37,678 193,547,900 116
23 Apr 2025 52 53 52 53 84,194 440,980,900 245
24 Apr 2025 53 54 52 53 26,469 139,802,400 439
25 Apr 2025 53 54 52 53 57,916 307,627,100 226
28 Apr 2025 54 58 54 57 306,664 1,723,996,600 1,387

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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online