Efek Terdaftar

MULTI SPUNINDO JAYA Tbk, PT

Security name
MULTI SPUNINDO JAYA Tbk
Issuer
MULTI SPUNINDO JAYA Tbk, PT
ISIN Code
ID1000201304
Short Code
MSJA
Type
Saham Biasa
Listing Date
10 Januari 2024
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
882,352,900.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TEXTILE, GARMENT
Number of Securities
5,882,352,900 (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
06 Jan 2025 350 352 338 340 465 16,157,800 31
07 Jan 2025 340 358 340 342 688 24,334,200 42
08 Jan 2025 342 342 312 338 1,317 43,040,800 71
09 Jan 2025 338 338 322 338 557 18,186,200 28
10 Jan 2025 334 336 326 336 55 1,805,200 10
13 Jan 2025 336 338 320 326 207 6,718,200 34
14 Jan 2025 324 330 314 318 1,551 49,343,800 46
15 Jan 2025 324 328 318 324 409 13,250,400 37
16 Jan 2025 324 326 314 320 761 24,048,000 38
17 Jan 2025 320 326 310 312 361 11,288,400 40
20 Jan 2025 312 322 308 314 702 21,826,600 35
21 Jan 2025 316 316 300 302 2,076 63,201,800 66
22 Jan 2025 302 306 300 306 3,330 101,243,600 66
23 Jan 2025 306 310 298 304 2,921 87,748,200 85
24 Jan 2025 304 304 296 296 251 7,487,000 16
30 Jan 2025 304 316 296 312 2,248 69,413,000 58
31 Jan 2025 312 318 300 308 2,682 81,189,600 58
03 Feb 2025 308 316 302 306 267 8,224,000 39
04 Feb 2025 308 308 300 306 1,067 32,053,400 24
05 Feb 2025 306 306 302 302 188 5,684,800 25
06 Feb 2025 312 312 298 304 405 12,261,600 21
07 Feb 2025 298 304 298 300 384 11,469,400 30
10 Feb 2025 300 316 268 312 1,534 44,818,200 110
11 Feb 2025 314 314 282 300 3,954 115,760,600 39
12 Feb 2025 310 310 280 296 5,289 150,893,200 99
13 Feb 2025 296 300 286 298 2,086 61,161,000 56
14 Feb 2025 290 298 290 294 60 1,783,800 11
17 Feb 2025 294 310 292 308 576 17,282,600 28
18 Feb 2025 308 310 300 306 241 7,320,000 13
19 Feb 2025 310 310 306 308 2,916 89,749,400 42
20 Feb 2025 306 308 300 308 88 2,652,800 9
21 Feb 2025 302 312 302 308 460 14,168,000 24
24 Feb 2025 306 306 290 300 2,040 60,467,200 74
25 Feb 2025 300 302 288 302 565 16,778,200 32
26 Feb 2025 302 302 294 302 473 14,005,400 30
27 Feb 2025 300 300 296 300 232 6,897,600 9
28 Feb 2025 300 302 296 296 232 6,910,800 27
03 Mar 2025 300 300 294 298 359 10,654,600 19
04 Mar 2025 298 300 292 300 440 13,013,600 16
05 Mar 2025 302 302 292 300 1,030 30,496,600 24
06 Mar 2025 300 302 298 300 2,392 71,804,400 37
07 Mar 2025 300 302 300 302 46 1,380,600 9
10 Mar 2025 310 310 300 304 377 11,335,000 24
11 Mar 2025 300 302 298 302 2,955 88,642,000 31
12 Mar 2025 304 308 300 304 5,723 172,379,000 30
13 Mar 2025 304 306 300 306 1,250 37,969,400 100
14 Mar 2025 306 310 306 310 1,060 32,578,000 46
17 Mar 2025 310 310 306 310 1,158 35,667,200 49
18 Mar 2025 308 310 292 306 1,581 48,508,400 49
19 Mar 2025 304 320 298 308 2,943 90,029,600 86
20 Mar 2025 308 312 302 312 1,089 33,456,000 36
21 Mar 2025 310 312 284 306 2,461 73,646,400 40
24 Mar 2025 300 306 298 300 358 10,727,000 22
25 Mar 2025 300 304 298 300 231 6,934,200 23
26 Mar 2025 304 306 298 298 813 24,457,600 27
27 Mar 2025 306 306 298 304 2,126 63,531,000 71
08 Apr 2025 304 304 284 296 491 14,581,800 28
09 Apr 2025 296 296 290 290 411 11,960,800 12
10 Apr 2025 290 300 290 300 96 2,810,400 14
11 Apr 2025 300 300 286 298 66 1,937,000 8
14 Apr 2025 302 302 284 290 777 22,239,000 41
15 Apr 2025 290 300 290 290 110 3,191,000 5
16 Apr 2025 300 300 292 294 99 2,926,600 23
17 Apr 2025 294 300 288 300 560 16,496,600 39
21 Apr 2025 292 298 288 292 1,147 33,054,200 19
22 Apr 2025 292 292 288 292 257 7,445,800 22
23 Apr 2025 292 304 274 294 805 23,445,600 61
24 Apr 2025 290 300 282 288 142 4,154,200 20
25 Apr 2025 288 294 286 288 976 28,237,600 48
28 Apr 2025 296 296 288 290 1,074 30,983,000 32
29 Apr 2025 296 296 288 292 5,772 166,278,600 26
30 Apr 2025 290 296 288 294 384 11,124,200 27
02 May 2025 290 296 290 296 234 6,821,600 17
05 May 2025 296 296 288 294 963 27,964,000 44
06 May 2025 298 298 288 298 2,029 58,716,000 46
07 May 2025 298 298 294 294 350 10,371,200 16
08 May 2025 296 296 292 296 262 7,691,200 13
09 May 2025 294 294 292 294 41 1,199,400 8
14 May 2025 300 304 296 304 2,790 83,913,800 74
15 May 2025 304 308 304 306 1,331 40,706,600 37
16 May 2025 306 310 306 308 234 7,217,600 24
19 May 2025 310 310 306 310 1,011 31,072,200 41
20 May 2025 308 310 306 308 911 28,034,600 19
21 May 2025 304 340 302 308 901 28,318,800 74
22 May 2025 310 320 306 308 2,506 79,575,600 56
23 May 2025 310 310 300 300 100,909 3,027,551,400 44
26 May 2025 304 316 300 302 2,995 91,820,200 57
27 May 2025 304 306 300 302 940 28,373,400 21
28 May 2025 302 314 300 304 629 19,168,800 57
02 Jun 2025 310 310 304 306 626 19,137,800 17
03 Jun 2025 308 308 304 306 460 14,080,000 17
04 Jun 2025 310 310 302 306 424 12,909,400 18
05 Jun 2025 314 314 306 306 93 2,858,200 16
10 Jun 2025 308 314 308 308 606 18,835,000 46
11 Jun 2025 314 314 308 310 580 17,978,600 22
12 Jun 2025 310 314 310 314 4,990 156,005,400 70
13 Jun 2025 304 308 302 304 370 11,271,400 34
16 Jun 2025 304 304 302 302 1,081 32,682,200 24
17 Jun 2025 304 306 300 300 966 28,991,600 27
18 Jun 2025 302 304 298 302 669 20,126,800 34
19 Jun 2025 298 302 288 300 945 28,013,600 26
20 Jun 2025 298 302 288 300 1,015 30,132,400 22
23 Jun 2025 290 320 290 312 515 15,934,200 42
24 Jun 2025 310 310 292 302 518 15,681,600 46
25 Jun 2025 302 314 294 312 502 15,082,000 33
26 Jun 2025 310 310 298 308 314 9,443,000 17
30 Jun 2025 306 310 300 304 581 17,730,800 38
01 Jul 2025 304 306 300 300 204 6,168,000 18
02 Jul 2025 300 306 298 300 1,720 51,686,800 101
03 Jul 2025 300 302 298 302 131 3,932,600 22
04 Jul 2025 302 304 298 302 251 7,574,800 37
07 Jul 2025 302 304 298 302 782 23,545,600 30
08 Jul 2025 302 304 302 304 304 9,194,800 20
09 Jul 2025 302 304 298 304 528 15,867,200 53
10 Jul 2025 304 306 302 306 226 6,873,200 17
11 Jul 2025 304 306 302 306 200 6,109,800 19
15 Jul 2025 304 304 290 302 1,532 45,765,200 27
16 Jul 2025 296 302 290 300 1,608 47,473,600 74
17 Jul 2025 300 302 290 294 2,033 59,858,200 50
18 Jul 2025 298 300 296 300 154 4,590,600 34
21 Jul 2025 296 300 294 294 5,236 155,486,600 32
22 Jul 2025 298 298 296 296 8,193 244,034,200 22
23 Jul 2025 296 300 296 300 6,310 186,805,800 31
24 Jul 2025 300 300 296 298 3,475 102,892,600 47
25 Jul 2025 298 302 296 300 9,924 297,060,000 144
28 Jul 2025 302 304 300 302 6,811 205,428,200 91
29 Jul 2025 302 302 294 300 15,757 470,008,400 39
30 Jul 2025 314 360 300 300 24,902 804,379,200 867
31 Jul 2025 302 304 300 304 8,004 242,623,000 93
01 Aug 2025 304 308 300 308 3,867 117,517,600 80
04 Aug 2025 308 308 302 304 5,130 156,404,400 95
05 Aug 2025 304 308 304 306 10,470 320,367,400 65
06 Aug 2025 308 318 304 312 16,715 519,322,200 438
07 Aug 2025 312 314 308 314 21,767 676,644,600 95
08 Aug 2025 314 314 300 304 22,406 689,357,200 113
11 Aug 2025 304 308 300 308 16,905 514,999,800 633
12 Aug 2025 308 312 306 306 19,146 589,725,000 70
13 Aug 2025 306 310 302 306 28,993 883,424,200 86
14 Aug 2025 306 308 304 308 8,729 267,203,200 61
15 Aug 2025 308 308 300 304 18,406 555,932,000 54
19 Aug 2025 306 316 302 308 27,640 844,794,600 275
20 Aug 2025 308 316 302 314 22,685 698,820,400 345
21 Aug 2025 310 316 306 314 6,032 187,323,000 56
22 Aug 2025 314 314 306 314 45,059 1,396,668,600 97
25 Aug 2025 314 316 304 312 28,688 894,350,200 206
26 Aug 2025 308 312 304 312 15,900 490,508,000 273
27 Aug 2025 312 314 306 310 43,177 1,333,073,200 748
28 Aug 2025 310 310 302 304 36,371 1,122,036,400 1,868
29 Aug 2025 306 306 298 298 4,138 123,644,800 98
01 Sep 2025 308 308 298 306 1,608 48,222,200 48
02 Sep 2025 300 306 300 304 13,902 423,673,000 588
03 Sep 2025 304 304 298 304 22,176 668,135,600 2,018
04 Sep 2025 304 306 300 304 23,226 703,819,800 2,070
08 Sep 2025 304 306 300 304 25,985 788,635,000 2,666
09 Sep 2025 302 302 298 302 16,630 498,258,800 756
10 Sep 2025 302 304 298 304 17,715 533,792,400 83
11 Sep 2025 302 304 298 302 29,108 879,718,600 1,856
12 Sep 2025 302 306 298 302 23,663 714,787,800 1,639
15 Sep 2025 304 304 296 302 2,703 81,138,200 60
16 Sep 2025 302 304 300 302 22,920 692,146,400 2,057
17 Sep 2025 302 302 300 300 65,532 1,967,977,200 285
18 Sep 2025 300 302 292 300 27,386 809,129,600 1,203
19 Sep 2025 300 300 294 294 17,685 525,443,400 1,260
22 Sep 2025 296 308 294 302 48,773 1,474,798,400 1,637
23 Sep 2025 304 304 298 304 32,760 985,581,000 857
24 Sep 2025 304 308 296 300 36,235 1,094,498,400 703
25 Sep 2025 302 306 300 302 28,859 874,117,200 991
26 Sep 2025 304 304 300 304 26,849 814,260,400 107
29 Sep 2025 304 304 300 302 5,334 161,134,400 95
30 Dec 2025 344 348 338 338 42,266 1,445,720,600 176

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MSJA : 12 IDR) 12 Jun 2025 16 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 07 May 2025 02 Jun 2025 Active
Cash Dividend (1 MSJA : 5 IDR) 27 Jun 2024 01 Jul 2024 19 Jul 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online