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
09 Juli 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
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
29 Apr 2025 58 59 54 55 135,425 754,603,300 589
30 Apr 2025 55 56 54 54 159,026 875,693,300 6,326
02 May 2025 55 55 53 54 53,320 288,032,800 295
05 May 2025 54 59 54 55 237,781 1,341,902,500 1,006
06 May 2025 55 56 54 55 29,106 159,892,000 238
07 May 2025 56 56 54 55 68,576 373,289,300 307
08 May 2025 55 59 54 57 331,384 1,897,109,800 16,383
09 May 2025 57 57 55 56 66,736 372,953,800 204
14 May 2025 56 57 55 55 47,506 264,712,200 218
15 May 2025 56 56 55 55 29,682 163,347,100 161
16 May 2025 55 55 53 54 60,955 329,880,900 228
19 May 2025 54 59 54 57 194,349 1,105,326,000 585
20 May 2025 59 59 56 57 81,423 467,915,200 382
21 May 2025 57 61 55 58 315,527 1,854,648,000 2,918
22 May 2025 59 63 56 57 271,137 1,599,219,500 1,138
23 May 2025 57 58 56 56 53,859 304,840,200 253
26 May 2025 57 58 56 57 14,634 83,478,600 192
27 May 2025 57 59 55 57 306,795 1,754,154,100 20,480
28 May 2025 57 58 55 55 105,373 584,264,100 338
02 Jun 2025 55 56 55 56 43,167 237,490,900 176
03 Jun 2025 56 57 54 55 84,359 467,186,600 203
04 Jun 2025 55 58 55 56 67,437 381,411,700 252
05 Jun 2025 56 60 55 57 162,519 943,326,500 3,604
10 Jun 2025 58 59 55 56 76,142 429,386,700 335
11 Jun 2025 56 57 56 56 29,287 164,642,500 138
12 Jun 2025 56 59 55 56 200,673 1,154,038,700 4,143
13 Jun 2025 57 57 55 57 34,353 192,703,200 200
16 Jun 2025 57 57 55 56 51,925 292,486,400 188
17 Jun 2025 56 59 56 56 87,744 502,865,700 317
18 Jun 2025 57 58 56 56 54,258 306,705,000 171
19 Jun 2025 56 57 55 56 33,866 187,401,500 123
20 Jun 2025 56 56 55 55 22,788 125,704,600 118
23 Jun 2025 55 55 52 53 81,813 432,936,700 334
24 Jun 2025 53 56 52 54 271,658 1,473,179,100 16,388
25 Jun 2025 54 54 52 53 30,980 163,672,900 140
26 Jun 2025 53 57 53 54 337,434 1,854,625,700 16,807
30 Jun 2025 54 54 53 53 26,689 142,785,700 164
01 Jul 2025 53 55 53 54 26,134 139,186,800 102
02 Jul 2025 54 54 52 53 18,959 100,598,100 126
03 Jul 2025 53 54 52 54 40,834 216,769,000 109
04 Jul 2025 53 54 53 53 12,384 65,740,600 75
07 Jul 2025 53 54 53 53 10,970 58,161,000 80
08 Jul 2025 53 53 52 53 9,978 52,549,000 76
09 Jul 2025 52 56 52 55 264,879 1,447,049,500 9,369
10 Jul 2025 55 56 54 55 53,158 290,893,600 186
11 Jul 2025 55 56 54 54 41,761 230,159,900 154
15 Jul 2025 55 55 53 54 30,189 162,809,100 103
16 Jul 2025 54 54 53 54 15,050 80,530,600 63
17 Jul 2025 53 54 53 54 21,042 112,353,300 70
18 Jul 2025 54 54 52 53 36,991 196,029,000 162
21 Jul 2025 52 54 52 53 30,713 161,224,800 183
22 Jul 2025 53 54 52 53 32,307 170,846,100 110
23 Jul 2025 53 57 52 54 434,855 2,399,101,500 6,063
24 Jul 2025 53 55 53 54 76,452 407,460,800 242
25 Jul 2025 54 54 53 53 50,440 267,524,300 250
28 Jul 2025 54 54 52 53 39,759 212,217,800 146
29 Jul 2025 53 54 52 53 20,723 109,938,800 193
30 Jul 2025 54 54 53 53 22,916 121,496,900 128
31 Jul 2025 53 54 52 53 60,793 321,358,500 183
01 Aug 2025 53 56 53 55 348,940 1,906,729,500 10,437
04 Aug 2025 55 61 55 58 377,859 2,204,852,500 1,800
05 Aug 2025 58 78 57 78 1,615,631 11,760,327,200 6,286
06 Aug 2025 87 94 70 73 2,456,045 19,912,904,200 10,379
07 Aug 2025 74 86 71 76 2,013,731 16,021,322,600 8,053
08 Aug 2025 80 82 72 73 468,260 3,557,435,800 2,496
11 Aug 2025 73 76 71 73 224,257 1,625,029,700 1,137
12 Aug 2025 73 86 72 80 1,787,642 14,385,463,600 8,211
13 Aug 2025 80 81 76 78 316,894 2,460,277,300 1,758
14 Aug 2025 78 80 76 77 272,576 2,115,091,800 1,446
15 Aug 2025 76 76 71 73 347,392 2,556,710,600 1,684
19 Aug 2025 73 78 71 74 300,323 2,265,621,500 1,656
20 Aug 2025 75 84 74 79 625,915 4,960,804,000 2,528
21 Aug 2025 79 82 77 79 279,972 2,241,861,100 1,476
22 Aug 2025 79 88 78 82 751,403 6,250,537,500 2,713
25 Aug 2025 83 85 80 85 614,440 5,093,517,400 7,062
26 Aug 2025 85 109 84 94 4,775,392 47,895,253,100 20,593
27 Aug 2025 94 95 88 90 468,725 4,235,061,100 2,948
28 Aug 2025 89 92 85 90 300,304 2,667,988,500 1,777
29 Aug 2025 90 91 77 84 450,354 3,726,286,700 1,653
01 Sep 2025 77 84 73 81 211,522 1,691,716,000 1,146
02 Sep 2025 81 85 81 84 74,551 623,390,600 851
03 Sep 2025 84 89 83 84 348,783 3,020,484,000 1,966
04 Sep 2025 86 113 82 108 6,182,933 63,337,131,800 18,586
09 Sep 2025 100 105 92 94 1,266,104 12,028,826,700 5,154
10 Sep 2025 94 97 88 90 523,737 4,745,282,700 5,200
11 Sep 2025 90 102 89 95 2,227,640 21,529,860,100 9,612
12 Sep 2025 95 96 90 91 367,322 3,379,504,900 2,324
15 Sep 2025 91 103 91 95 1,086,797 10,562,194,400 5,038
16 Sep 2025 96 98 92 94 233,090 2,199,961,500 1,435
17 Sep 2025 94 99 93 95 477,296 4,567,652,400 2,283
18 Sep 2025 96 101 94 96 719,339 7,005,882,300 17,548
19 Sep 2025 97 97 93 94 185,329 1,759,175,400 1,076
22 Sep 2025 95 95 92 94 169,512 1,582,167,300 1,077
23 Sep 2025 94 97 93 95 140,590 1,330,009,500 857
24 Sep 2025 95 106 94 101 2,191,257 22,018,673,600 7,895
25 Sep 2025 103 103 95 98 441,886 4,347,383,400 2,412
26 Sep 2025 98 99 94 94 262,262 2,522,945,100 1,021
29 Sep 2025 95 99 93 95 271,696 2,602,072,800 1,365
30 Dec 2025 81 82 80 81 26,794 216,003,200 307

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 23 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online