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
- 10 Agustus 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 |
| 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 |
| 2025042929 Apr 2025 |
17 |
17 |
16 |
17 |
13,243 |
21,828,500 |
49 |
| 2025043030 Apr 2025 |
17 |
18 |
16 |
18 |
36,104 |
60,210,100 |
78 |
| 2025050202 May 2025 |
17 |
18 |
17 |
17 |
7,749 |
13,234,100 |
54 |
| 2025050505 May 2025 |
18 |
18 |
16 |
17 |
40,622 |
65,901,200 |
68 |
| 2025050606 May 2025 |
17 |
17 |
16 |
17 |
31,988 |
52,540,800 |
53 |
| 2025050707 May 2025 |
17 |
17 |
16 |
16 |
30,062 |
50,715,400 |
64 |
| 2025050808 May 2025 |
16 |
17 |
16 |
17 |
27,041 |
45,963,200 |
67 |
| 2025050909 May 2025 |
17 |
18 |
17 |
18 |
3,320 |
5,743,900 |
39 |
| 2025051414 May 2025 |
18 |
18 |
17 |
17 |
99,953 |
175,395,600 |
90 |
| 2025051515 May 2025 |
18 |
18 |
17 |
18 |
23,389 |
41,189,900 |
238 |
| 2025051616 May 2025 |
17 |
19 |
17 |
19 |
50,632 |
91,466,700 |
257 |
| 2025051919 May 2025 |
19 |
20 |
18 |
20 |
90,222 |
177,248,300 |
216 |
| 2025052020 May 2025 |
22 |
22 |
22 |
22 |
45,195 |
99,429,000 |
80 |
| 2025052121 May 2025 |
24 |
24 |
24 |
24 |
23,766 |
57,038,400 |
83 |
| 2025052222 May 2025 |
26 |
26 |
26 |
26 |
50,691 |
131,796,600 |
85 |
| 2025052323 May 2025 |
28 |
28 |
24 |
24 |
291,536 |
773,382,200 |
337 |
| 2025052626 May 2025 |
22 |
26 |
22 |
23 |
120,113 |
280,595,600 |
519 |
| 2025052727 May 2025 |
23 |
24 |
21 |
23 |
17,240 |
38,395,200 |
203 |
| 2025052828 May 2025 |
22 |
23 |
22 |
23 |
21,639 |
47,772,800 |
116 |
| 2025060202 Jun 2025 |
22 |
25 |
22 |
25 |
51,862 |
123,592,000 |
214 |
| 2025060303 Jun 2025 |
25 |
27 |
24 |
26 |
36,651 |
94,932,500 |
209 |
| 2025060404 Jun 2025 |
26 |
28 |
26 |
28 |
124,839 |
343,625,800 |
248 |
| 2025060505 Jun 2025 |
29 |
30 |
28 |
30 |
81,826 |
242,540,100 |
244 |
| 2025061010 Jun 2025 |
31 |
33 |
27 |
33 |
216,408 |
676,350,800 |
659 |
| 2025061111 Jun 2025 |
33 |
36 |
33 |
35 |
80,423 |
277,419,400 |
675 |
| 2025061212 Jun 2025 |
36 |
36 |
32 |
32 |
78,656 |
255,174,400 |
360 |
| 2025061313 Jun 2025 |
31 |
34 |
29 |
34 |
158,025 |
488,135,600 |
402 |
| 2025061616 Jun 2025 |
34 |
34 |
31 |
31 |
52,846 |
165,547,500 |
268 |
| 2025061717 Jun 2025 |
31 |
32 |
29 |
31 |
97,859 |
299,571,600 |
136 |
| 2025061818 Jun 2025 |
30 |
30 |
28 |
29 |
27,717 |
78,777,200 |
173 |
| 2025061919 Jun 2025 |
28 |
29 |
27 |
27 |
42,904 |
116,355,400 |
166 |
| 2025062020 Jun 2025 |
26 |
27 |
25 |
27 |
42,259 |
106,418,600 |
189 |
| 2025062323 Jun 2025 |
27 |
27 |
25 |
25 |
20,115 |
50,292,300 |
76 |
| 2025062424 Jun 2025 |
24 |
25 |
23 |
24 |
23,580 |
56,472,000 |
151 |
| 2025062525 Jun 2025 |
24 |
25 |
22 |
24 |
13,452 |
30,345,400 |
135 |
| 2025062626 Jun 2025 |
24 |
25 |
22 |
25 |
7,468 |
17,831,100 |
78 |
| 2025063030 Jun 2025 |
25 |
25 |
23 |
25 |
22,866 |
53,823,800 |
109 |
| 2025070101 Jul 2025 |
25 |
25 |
23 |
24 |
8,779 |
20,777,600 |
97 |
| 2025070202 Jul 2025 |
24 |
24 |
23 |
24 |
8,052 |
18,589,400 |
63 |
| 2025070303 Jul 2025 |
24 |
25 |
23 |
23 |
9,754 |
22,755,400 |
143 |
| 2025070404 Jul 2025 |
23 |
24 |
21 |
22 |
21,645 |
46,126,300 |
123 |
| 2025070707 Jul 2025 |
22 |
24 |
20 |
24 |
18,165 |
40,841,500 |
115 |
| 2025070808 Jul 2025 |
24 |
25 |
22 |
22 |
24,682 |
57,089,000 |
123 |
| 2025070909 Jul 2025 |
23 |
23 |
21 |
23 |
6,277 |
13,609,700 |
71 |
| 2025071010 Jul 2025 |
23 |
25 |
22 |
25 |
37,728 |
91,675,800 |
139 |
| 2025071111 Jul 2025 |
25 |
27 |
25 |
27 |
50,802 |
132,599,600 |
232 |
| 2025071515 Jul 2025 |
27 |
27 |
25 |
25 |
22,624 |
57,029,200 |
160 |
| 2025071616 Jul 2025 |
25 |
26 |
24 |
26 |
7,242 |
18,059,400 |
102 |
| 2025071717 Jul 2025 |
26 |
28 |
25 |
27 |
21,893 |
58,723,400 |
206 |
| 2025071818 Jul 2025 |
26 |
28 |
26 |
28 |
9,045 |
24,195,200 |
95 |
| 2025072121 Jul 2025 |
28 |
28 |
26 |
26 |
9,542 |
24,919,800 |
108 |
| 2025072222 Jul 2025 |
26 |
26 |
24 |
25 |
10,354 |
25,507,400 |
89 |
| 2025072323 Jul 2025 |
24 |
27 |
24 |
27 |
35,979 |
95,514,300 |
164 |
| 2025072424 Jul 2025 |
27 |
28 |
26 |
28 |
4,780 |
12,802,100 |
83 |
| 2025072525 Jul 2025 |
28 |
29 |
26 |
27 |
25,354 |
66,717,900 |
136 |
| 2025072828 Jul 2025 |
27 |
27 |
25 |
25 |
55,973 |
141,105,900 |
159 |
| 2025072929 Jul 2025 |
25 |
26 |
24 |
25 |
3,148 |
7,938,100 |
70 |
| 2025073030 Jul 2025 |
25 |
26 |
23 |
24 |
86,178 |
202,499,200 |
221 |
| 2025073131 Jul 2025 |
23 |
25 |
23 |
25 |
11,774 |
27,764,600 |
114 |
| 2025080101 Aug 2025 |
25 |
25 |
24 |
25 |
30,296 |
75,154,300 |
132 |
| 2025080404 Aug 2025 |
25 |
26 |
25 |
26 |
14,095 |
36,016,600 |
137 |
| 2025080505 Aug 2025 |
26 |
27 |
25 |
26 |
20,845 |
53,655,200 |
89 |
| 2025080606 Aug 2025 |
26 |
28 |
26 |
28 |
70,204 |
195,402,500 |
196 |
| 2025080707 Aug 2025 |
30 |
30 |
27 |
30 |
120,945 |
348,248,600 |
477 |
| 2025080808 Aug 2025 |
31 |
33 |
30 |
33 |
369,371 |
1,209,307,000 |
936 |
| 2025081111 Aug 2025 |
36 |
36 |
30 |
32 |
157,578 |
514,569,600 |
961 |
| 2025081212 Aug 2025 |
32 |
32 |
29 |
30 |
247,103 |
735,464,000 |
522 |
| 2025081313 Aug 2025 |
30 |
33 |
30 |
32 |
107,040 |
337,286,300 |
527 |
| 2025081414 Aug 2025 |
32 |
33 |
29 |
30 |
43,510 |
132,947,200 |
409 |
| 2025081515 Aug 2025 |
30 |
32 |
29 |
31 |
42,887 |
126,500,700 |
295 |
| 2025081919 Aug 2025 |
31 |
31 |
29 |
31 |
26,294 |
78,816,000 |
229 |
| 2025082020 Aug 2025 |
31 |
32 |
30 |
32 |
27,990 |
86,714,200 |
211 |
| 2025082121 Aug 2025 |
32 |
32 |
30 |
32 |
14,481 |
45,187,000 |
177 |
| 2025082222 Aug 2025 |
32 |
35 |
31 |
34 |
70,370 |
235,085,400 |
499 |
| 2025082525 Aug 2025 |
34 |
35 |
32 |
34 |
58,792 |
198,930,600 |
519 |
| 2025082626 Aug 2025 |
34 |
37 |
33 |
37 |
113,720 |
415,980,200 |
547 |
| 2025082727 Aug 2025 |
36 |
40 |
36 |
40 |
107,726 |
423,345,400 |
900 |
| 2025082828 Aug 2025 |
41 |
44 |
40 |
44 |
108,100 |
469,225,600 |
735 |
| 2025082929 Aug 2025 |
48 |
48 |
40 |
40 |
246,761 |
1,052,034,200 |
1,487 |
| 2025090101 Sep 2025 |
40 |
43 |
36 |
36 |
296,981 |
1,098,309,900 |
1,137 |
| 2025090202 Sep 2025 |
37 |
39 |
36 |
39 |
204,204 |
789,414,500 |
905 |
| 2025090303 Sep 2025 |
40 |
42 |
39 |
42 |
257,327 |
1,066,418,700 |
928 |
| 2025090404 Sep 2025 |
42 |
46 |
42 |
46 |
57,898 |
265,110,400 |
296 |
| 2025090808 Sep 2025 |
50 |
50 |
50 |
50 |
35,930 |
179,650,000 |
304 |
| 2025090909 Sep 2025 |
55 |
55 |
45 |
51 |
789,845 |
3,951,748,700 |
2,127 |
| 2025091010 Sep 2025 |
51 |
52 |
47 |
52 |
107,058 |
527,387,600 |
607 |
| 2025091111 Sep 2025 |
52 |
57 |
50 |
57 |
224,017 |
1,223,306,100 |
1,016 |
| 2025091212 Sep 2025 |
58 |
62 |
55 |
60 |
255,397 |
1,535,764,900 |
1,151 |
| 2025091515 Sep 2025 |
60 |
66 |
58 |
66 |
110,661 |
716,740,400 |
651 |
| 2025091616 Sep 2025 |
72 |
72 |
72 |
72 |
30,401 |
218,887,200 |
227 |
| 2025091717 Sep 2025 |
79 |
79 |
77 |
79 |
161,186 |
1,272,268,200 |
491 |
| 2025091818 Sep 2025 |
86 |
86 |
79 |
86 |
108,518 |
920,078,700 |
673 |
| 2025091919 Sep 2025 |
94 |
94 |
79 |
87 |
173,178 |
1,525,474,600 |
1,560 |
| 2025092222 Sep 2025 |
87 |
95 |
86 |
95 |
46,584 |
437,193,200 |
459 |
| 2025092323 Sep 2025 |
104 |
104 |
103 |
104 |
23,789 |
247,401,500 |
343 |
| 2025092525 Sep 2025 |
94 |
94 |
94 |
94 |
43,584 |
409,689,600 |
438 |
| 2025092626 Sep 2025 |
91 |
94 |
85 |
85 |
37,156 |
322,502,800 |
323 |
| 2025092929 Sep 2025 |
77 |
83 |
77 |
77 |
54,777 |
423,349,600 |
392 |
| 2025123030 Dec 2025 |
48 |
48 |
47 |
48 |
8,903 |
41,957,400 |
120 |
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 |
