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 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
29 Apr 2025 17 17 16 17 13,243 21,828,500 49
30 Apr 2025 17 18 16 18 36,104 60,210,100 78
02 May 2025 17 18 17 17 7,749 13,234,100 54
05 May 2025 18 18 16 17 40,622 65,901,200 68
06 May 2025 17 17 16 17 31,988 52,540,800 53
07 May 2025 17 17 16 16 30,062 50,715,400 64
08 May 2025 16 17 16 17 27,041 45,963,200 67
09 May 2025 17 18 17 18 3,320 5,743,900 39
14 May 2025 18 18 17 17 99,953 175,395,600 90
15 May 2025 18 18 17 18 23,389 41,189,900 238
16 May 2025 17 19 17 19 50,632 91,466,700 257
19 May 2025 19 20 18 20 90,222 177,248,300 216
20 May 2025 22 22 22 22 45,195 99,429,000 80
21 May 2025 24 24 24 24 23,766 57,038,400 83
22 May 2025 26 26 26 26 50,691 131,796,600 85
23 May 2025 28 28 24 24 291,536 773,382,200 337
26 May 2025 22 26 22 23 120,113 280,595,600 519
27 May 2025 23 24 21 23 17,240 38,395,200 203
28 May 2025 22 23 22 23 21,639 47,772,800 116
02 Jun 2025 22 25 22 25 51,862 123,592,000 214
03 Jun 2025 25 27 24 26 36,651 94,932,500 209
04 Jun 2025 26 28 26 28 124,839 343,625,800 248
05 Jun 2025 29 30 28 30 81,826 242,540,100 244
10 Jun 2025 31 33 27 33 216,408 676,350,800 659
11 Jun 2025 33 36 33 35 80,423 277,419,400 675
12 Jun 2025 36 36 32 32 78,656 255,174,400 360
13 Jun 2025 31 34 29 34 158,025 488,135,600 402
16 Jun 2025 34 34 31 31 52,846 165,547,500 268
17 Jun 2025 31 32 29 31 97,859 299,571,600 136
18 Jun 2025 30 30 28 29 27,717 78,777,200 173
19 Jun 2025 28 29 27 27 42,904 116,355,400 166
20 Jun 2025 26 27 25 27 42,259 106,418,600 189
23 Jun 2025 27 27 25 25 20,115 50,292,300 76
24 Jun 2025 24 25 23 24 23,580 56,472,000 151
25 Jun 2025 24 25 22 24 13,452 30,345,400 135
26 Jun 2025 24 25 22 25 7,468 17,831,100 78
30 Jun 2025 25 25 23 25 22,866 53,823,800 109
01 Jul 2025 25 25 23 24 8,779 20,777,600 97
02 Jul 2025 24 24 23 24 8,052 18,589,400 63
03 Jul 2025 24 25 23 23 9,754 22,755,400 143
04 Jul 2025 23 24 21 22 21,645 46,126,300 123
07 Jul 2025 22 24 20 24 18,165 40,841,500 115
08 Jul 2025 24 25 22 22 24,682 57,089,000 123
09 Jul 2025 23 23 21 23 6,277 13,609,700 71
10 Jul 2025 23 25 22 25 37,728 91,675,800 139
11 Jul 2025 25 27 25 27 50,802 132,599,600 232
15 Jul 2025 27 27 25 25 22,624 57,029,200 160
16 Jul 2025 25 26 24 26 7,242 18,059,400 102
17 Jul 2025 26 28 25 27 21,893 58,723,400 206
18 Jul 2025 26 28 26 28 9,045 24,195,200 95
21 Jul 2025 28 28 26 26 9,542 24,919,800 108
22 Jul 2025 26 26 24 25 10,354 25,507,400 89
23 Jul 2025 24 27 24 27 35,979 95,514,300 164
24 Jul 2025 27 28 26 28 4,780 12,802,100 83
25 Jul 2025 28 29 26 27 25,354 66,717,900 136
28 Jul 2025 27 27 25 25 55,973 141,105,900 159
29 Jul 2025 25 26 24 25 3,148 7,938,100 70
30 Jul 2025 25 26 23 24 86,178 202,499,200 221
31 Jul 2025 23 25 23 25 11,774 27,764,600 114
01 Aug 2025 25 25 24 25 30,296 75,154,300 132
04 Aug 2025 25 26 25 26 14,095 36,016,600 137
05 Aug 2025 26 27 25 26 20,845 53,655,200 89
06 Aug 2025 26 28 26 28 70,204 195,402,500 196
07 Aug 2025 30 30 27 30 120,945 348,248,600 477
08 Aug 2025 31 33 30 33 369,371 1,209,307,000 936
11 Aug 2025 36 36 30 32 157,578 514,569,600 961
12 Aug 2025 32 32 29 30 247,103 735,464,000 522
13 Aug 2025 30 33 30 32 107,040 337,286,300 527
14 Aug 2025 32 33 29 30 43,510 132,947,200 409
15 Aug 2025 30 32 29 31 42,887 126,500,700 295
19 Aug 2025 31 31 29 31 26,294 78,816,000 229
20 Aug 2025 31 32 30 32 27,990 86,714,200 211
21 Aug 2025 32 32 30 32 14,481 45,187,000 177
22 Aug 2025 32 35 31 34 70,370 235,085,400 499
25 Aug 2025 34 35 32 34 58,792 198,930,600 519
26 Aug 2025 34 37 33 37 113,720 415,980,200 547
27 Aug 2025 36 40 36 40 107,726 423,345,400 900
28 Aug 2025 41 44 40 44 108,100 469,225,600 735
29 Aug 2025 48 48 40 40 246,761 1,052,034,200 1,487
01 Sep 2025 40 43 36 36 296,981 1,098,309,900 1,137
02 Sep 2025 37 39 36 39 204,204 789,414,500 905
03 Sep 2025 40 42 39 42 257,327 1,066,418,700 928
04 Sep 2025 42 46 42 46 57,898 265,110,400 296
08 Sep 2025 50 50 50 50 35,930 179,650,000 304
09 Sep 2025 55 55 45 51 789,845 3,951,748,700 2,127
10 Sep 2025 51 52 47 52 107,058 527,387,600 607
11 Sep 2025 52 57 50 57 224,017 1,223,306,100 1,016
12 Sep 2025 58 62 55 60 255,397 1,535,764,900 1,151
15 Sep 2025 60 66 58 66 110,661 716,740,400 651
16 Sep 2025 72 72 72 72 30,401 218,887,200 227
17 Sep 2025 79 79 77 79 161,186 1,272,268,200 491
18 Sep 2025 86 86 79 86 108,518 920,078,700 673
19 Sep 2025 94 94 79 87 173,178 1,525,474,600 1,560
22 Sep 2025 87 95 86 95 46,584 437,193,200 459
23 Sep 2025 104 104 103 104 23,789 247,401,500 343
25 Sep 2025 94 94 94 94 43,584 409,689,600 438
26 Sep 2025 91 94 85 85 37,156 322,502,800 323
29 Sep 2025 77 83 77 77 54,777 423,349,600 392
30 Dec 2025 48 48 47 48 8,903 41,957,400 120
10 Feb 2026 44 45 42 44 20,490 89,952,100 255
12 Feb 2026 48 50 45 47 35,694 166,425,400 413
13 Feb 2026 46 50 45 49 35,880 170,362,500 296
18 Feb 2026 50 51 46 49 33,343 162,343,400 571
19 Feb 2026 48 49 46 48 34,749 164,378,100 318
20 Feb 2026 47 48 46 46 12,145 56,966,200 179
23 Feb 2026 46 49 46 49 33,257 158,347,300 255
24 Feb 2026 50 50 47 50 23,853 116,479,200 366

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