Efek Terdaftar

Abdi Bangsa Tbk, PT

Security name
Mahaka Media Tbk d/h Abdi Bangsa Tbk
Issuer
Abdi Bangsa Tbk, PT
ISIN Code
ID1000087208
Short Code
ABBA
Type
Saham Biasa
Listing Date
03 April 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,755,125,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 April 2002
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
3,935,892,857 (Total)
As of 18 Jul 2025
88.36% Scripless = 3,477,656,284.000
Local Percentage
87.26%
Foreign Percentage
1.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Jul 2024 0 27 27 27 3,969 10,716,300 40
25 Jul 2024 0 29 27 29 7,465 20,966,300 71
26 Jul 2024 0 30 30 30 13,912 41,736,000 101
29 Jul 2024 0 30 30 30 3,618 10,854,000 45
30 Jul 2024 0 30 30 30 16,554 49,662,000 31
31 Jul 2024 0 30 30 30 2,381 7,143,000 35
01 Aug 2024 0 30 28 28 3,066 9,064,400 61
02 Aug 2024 0 28 26 26 7,594 20,471,900 58
07 Aug 2024 0 25 25 25 4,514 11,285,000 35
08 Aug 2024 0 27 25 27 8,103 21,713,500 43
09 Aug 2024 0 27 27 27 3,433 9,269,100 32
12 Aug 2024 29 29 28 28 5,054 14,535,300 41
13 Aug 2024 28 28 27 27 4,085 11,240,000 44
14 Aug 2024 27 27 27 27 3,755 10,138,500 22
15 Aug 2024 27 28 27 28 6,559 18,161,700 47
16 Aug 2024 27 27 27 27 13,681 36,938,700 32
19 Aug 2024 27 28 27 28 5,061 13,846,100 51
20 Aug 2024 28 28 28 28 2,227 6,235,600 42
21 Aug 2024 28 28 28 28 6,107 17,099,600 39
22 Aug 2024 28 28 28 28 5,736 16,060,800 43
26 Aug 2024 28 28 28 28 3,626 10,152,800 37
27 Aug 2024 28 28 27 28 1,788 4,945,800 31
28 Aug 2024 28 29 28 29 3,324 9,308,800 40
29 Aug 2024 29 29 29 29 4,783 13,870,700 59
26 Sep 2024 38 38 38 38 3,589 13,638,200 22
27 Sep 2024 38 38 38 38 2,499 9,496,200 25
30 Sep 2024 38 38 36 36 15,194 55,191,200 75
01 Oct 2024 36 36 35 36 8,468 29,866,700 56
02 Oct 2024 36 36 35 35 2,518 9,037,000 37
03 Oct 2024 34 34 34 34 20,711 70,417,400 55
04 Oct 2024 34 34 34 34 2,159 7,340,600 18
07 Oct 2024 34 34 34 34 17,096 58,126,400 41
08 Oct 2024 34 34 34 34 2,966 10,084,400 24
09 Oct 2024 34 34 34 34 1,396 4,746,400 24
10 Oct 2024 34 34 33 33 1,462 4,960,700 20
11 Oct 2024 33 33 33 33 9,840 32,472,000 35
14 Oct 2024 33 34 33 34 1,089 3,679,800 24
15 Oct 2024 37 37 37 37 71,395 264,161,500 50
16 Oct 2024 40 40 40 40 64,762 259,048,000 81
17 Oct 2024 36 39 36 39 92,416 334,798,300 176
18 Oct 2024 39 39 37 38 9,343 35,392,000 69
21 Oct 2024 38 38 38 38 12,024 45,691,200 91
22 Oct 2024 38 38 37 37 7,315 27,751,700 39
23 Oct 2024 37 37 37 37 4,917 18,192,900 46
24 Oct 2024 36 36 36 36 29,297 105,469,200 57
25 Oct 2024 36 36 35 35 17,385 60,949,800 59
28 Oct 2024 33 33 32 32 14,529 47,370,900 108
29 Oct 2024 32 32 30 30 52,241 159,168,200 95
30 Oct 2024 29 31 29 31 11,270 32,855,900 62
31 Oct 2024 31 31 29 29 32,018 96,241,600 72
01 Nov 2024 29 29 29 29 24,395 70,745,500 64
04 Nov 2024 29 29 28 28 4,555 12,758,800 39
05 Nov 2024 28 28 28 28 11,991 33,574,800 37
06 Nov 2024 28 30 28 30 4,772 13,710,100 51
07 Nov 2024 30 30 30 30 736 2,208,000 24
08 Nov 2024 30 30 28 28 14,222 42,367,700 39
11 Nov 2024 28 28 28 28 3,281 9,186,800 44
12 Nov 2024 27 28 27 28 2,023 5,614,400 56
13 Nov 2024 28 28 28 28 961 2,690,800 31
14 Nov 2024 28 29 28 29 2,701 7,780,100 31
15 Nov 2024 29 29 29 29 2,815 8,163,500 19
18 Nov 2024 28 28 27 27 6,419 17,951,500 41
19 Nov 2024 27 29 27 29 836 2,367,100 27
20 Nov 2024 29 29 28 28 1,447 4,187,000 42
21 Nov 2024 28 28 28 28 5,916 16,564,800 33
22 Nov 2024 28 28 28 28 134 375,200 20
25 Nov 2024 29 29 28 28 2,050 5,855,900 29
26 Nov 2024 28 28 28 28 359 1,005,200 28
28 Nov 2024 28 28 27 27 3,332 9,237,400 37
29 Nov 2024 26 26 26 26 2,657 6,908,200 37
02 Dec 2024 27 28 27 28 4,680 12,846,000 50
03 Dec 2024 28 29 28 29 4,089 11,848,100 30
04 Dec 2024 30 31 30 31 22,854 70,761,900 68
05 Dec 2024 31 31 31 31 4,501 13,953,100 28
06 Dec 2024 30 30 30 30 5,528 16,584,000 48
09 Dec 2024 30 30 30 30 1,059 3,177,000 30
10 Dec 2024 29 29 28 28 4,616 13,184,000 48
11 Dec 2024 28 28 28 28 12,455 34,874,000 55
12 Dec 2024 28 30 28 30 6,816 19,557,200 42
13 Dec 2024 29 29 29 29 18,974 55,024,600 32
17 Dec 2024 29 29 29 29 15,281 44,314,900 19
18 Dec 2024 29 29 27 27 31,617 86,458,300 33
19 Dec 2024 27 27 25 25 34,789 90,741,900 49
20 Dec 2024 26 26 25 26 12,126 31,235,600 36
23 Dec 2024 26 26 25 25 10,151 26,380,200 39
24 Dec 2024 25 25 25 25 2,741 6,852,500 16
27 Dec 2024 25 26 25 26 4,836 12,568,100 33
30 Dec 2024 26 27 26 26 3,942 10,283,700 43
02 Jan 2025 27 27 26 27 9,494 25,343,800 46
03 Jan 2025 27 27 27 27 807 2,178,900 28
06 Jan 2025 27 27 27 27 10,508 28,371,600 30
07 Jan 2025 27 27 27 27 4,472 12,074,400 30
08 Jan 2025 27 28 27 27 1,747 4,721,000 26
09 Jan 2025 27 27 27 27 1,780 4,806,000 33
10 Jan 2025 27 27 27 27 694 1,873,800 25
13 Jan 2025 27 27 27 27 281 758,700 21
14 Jan 2025 27 27 27 27 541 1,460,700 26
15 Jan 2025 27 27 27 27 324 874,800 19
16 Jan 2025 27 28 27 28 2,151 5,820,300 33
17 Jan 2025 28 28 28 28 969 2,713,200 18
20 Jan 2025 28 28 28 28 220 616,000 24
21 Jan 2025 28 28 27 27 8,537 23,129,100 26
22 Jan 2025 27 28 27 28 2,057 5,717,000 33
23 Jan 2025 28 28 28 28 1,372 3,841,600 29
24 Jan 2025 27 28 27 28 1,621 4,477,300 15
30 Jan 2025 26 26 24 24 4,494 11,122,400 66
31 Jan 2025 24 24 23 23 7,063 16,667,600 45
03 Feb 2025 23 23 21 21 14,704 31,809,200 71
04 Feb 2025 21 21 19 19 117,027 223,373,500 184
05 Feb 2025 19 19 19 19 54,830 104,177,000 118
06 Feb 2025 19 20 19 19 4,049 8,016,200 59
07 Feb 2025 19 20 19 20 20,378 40,605,800 53
10 Feb 2025 21 21 21 21 5,226 10,974,600 50
11 Feb 2025 21 21 19 19 44,688 84,972,600 98
12 Feb 2025 19 20 19 20 4,635 9,055,800 60
13 Feb 2025 20 20 20 20 15,286 30,572,000 53
14 Feb 2025 20 21 20 20 1,810 3,623,000 27
17 Feb 2025 21 21 21 21 2,801 5,882,100 55
18 Feb 2025 21 21 19 20 14,736 28,681,900 86
19 Feb 2025 20 20 20 20 13,154 26,308,000 60
20 Feb 2025 20 21 20 21 6,053 12,625,900 39
21 Feb 2025 20 21 20 21 18,139 36,401,600 37
24 Feb 2025 21 21 20 21 11,625 24,012,500 72
25 Feb 2025 20 21 20 20 8,509 17,081,400 41
26 Feb 2025 19 19 18 18 73,957 136,609,900 166
27 Feb 2025 18 19 18 19 9,822 17,927,600 51
28 Feb 2025 19 19 19 19 2,018 3,834,200 45
03 Mar 2025 19 19 19 19 2,991 5,682,900 33
04 Mar 2025 19 19 18 18 38,086 68,602,000 76
05 Mar 2025 18 18 17 17 78,942 135,625,900 96
06 Mar 2025 17 17 17 17 7,429 12,629,300 44
07 Mar 2025 17 17 17 17 9,063 15,407,100 37
10 Mar 2025 17 18 17 18 1,993 3,500,200 41
11 Mar 2025 18 18 18 18 6,513 11,723,400 40
12 Mar 2025 18 18 18 18 860 1,548,000 27
13 Mar 2025 18 18 17 17 13,604 23,449,600 40
14 Mar 2025 17 18 17 18 1,946 3,348,000 16
17 Mar 2025 18 18 18 18 3,518 6,332,400 37
18 Mar 2025 18 18 18 18 592 1,065,600 23
19 Mar 2025 17 18 17 18 2,345 4,029,200 32
20 Mar 2025 17 17 17 17 8,445 14,356,500 54
21 Mar 2025 16 16 16 16 12,671 20,273,600 56
24 Mar 2025 16 16 16 16 2,710 4,336,000 35
25 Mar 2025 17 17 17 17 1,916 3,257,200 29
26 Mar 2025 18 18 16 16 153,405 247,208,200 117
27 Mar 2025 16 17 16 17 88,566 148,805,300 75
08 Apr 2025 16 16 16 16 57,635 92,216,000 54
09 Apr 2025 16 16 16 16 2,853 4,564,800 28
10 Apr 2025 16 16 16 16 10,798 17,276,800 47
11 Apr 2025 16 16 16 16 36,278 58,044,800 36
14 Apr 2025 16 17 16 17 20,242 33,978,700 86
15 Apr 2025 17 18 17 18 10,981 19,510,200 45
16 Apr 2025 19 19 19 19 27,767 52,757,300 57
17 Apr 2025 20 20 20 20 32,986 65,972,000 50
21 Apr 2025 22 22 22 22 15,115 33,253,000 46
22 Apr 2025 24 24 24 24 24,863 59,671,200 52
23 Apr 2025 22 23 22 23 123,503 273,079,600 172
24 Apr 2025 23 24 22 24 74,592 174,119,000 112
25 Apr 2025 25 26 25 26 75,784 196,163,600 122
28 Apr 2025 28 28 28 28 60,435 169,218,000 82
29 Apr 2025 30 30 30 30 18,577 55,731,000 67
30 Apr 2025 33 33 33 33 40,514 133,696,200 96
02 May 2025 36 36 36 36 48,282 173,815,200 104
05 May 2025 39 39 39 39 158,147 616,773,300 131
06 May 2025 40 42 40 42 233,559 951,272,000 282
07 May 2025 46 46 46 46 114,137 525,030,200 197
08 May 2025 49 49 42 42 194,149 915,794,700 269
09 May 2025 41 41 38 38 96,305 373,833,900 171
14 May 2025 38 41 38 41 49,767 197,268,800 220
15 May 2025 41 42 41 42 28,332 118,192,200 116
16 May 2025 42 42 40 40 19,794 79,592,400 79
19 May 2025 40 40 37 37 18,031 67,419,900 110
20 May 2025 37 37 37 37 12,146 44,940,200 89
21 May 2025 37 37 36 36 5,932 21,873,400 39
22 May 2025 36 36 36 36 28,836 103,809,600 59
23 May 2025 36 37 36 37 18,064 66,022,900 74
26 May 2025 37 38 37 38 9,012 33,672,300 74
27 May 2025 38 38 37 37 11,079 41,543,400 60
28 May 2025 37 37 37 37 11,195 41,421,500 61
02 Jun 2025 37 38 37 37 20,915 77,409,500 67
03 Jun 2025 37 38 37 38 18,897 71,542,300 56
04 Jun 2025 38 39 38 39 22,856 89,105,800 66
05 Jun 2025 40 40 39 39 13,502 53,926,300 84
10 Jun 2025 39 39 39 39 13,364 52,119,600 77
11 Jun 2025 39 40 39 39 10,663 42,421,200 45
12 Jun 2025 40 40 39 39 30,520 119,033,300 49
13 Jun 2025 39 39 39 39 17,147 66,873,300 44
16 Jun 2025 40 40 40 40 2,280 9,120,000 38
17 Jun 2025 40 41 40 40 62,389 249,621,000 74
18 Jun 2025 40 40 39 39 23,613 93,111,900 66
19 Jun 2025 40 40 40 40 4,373 17,492,000 44
20 Jun 2025 40 40 39 39 20,459 79,818,000 57
23 Jun 2025 39 39 37 37 6,945 26,721,100 60
24 Jun 2025 37 37 37 37 11,198 41,432,600 42
25 Jun 2025 37 37 37 37 2,030 7,511,000 36
26 Jun 2025 37 37 34 35 6,251 21,295,700 40
30 Jun 2025 37 37 36 37 4,425 16,347,600 49
01 Jul 2025 37 38 37 37 20,675 76,667,200 62
02 Jul 2025 37 37 37 37 3,874 14,333,800 28
03 Jul 2025 37 37 37 37 5,990 22,163,000 26
04 Jul 2025 36 37 36 37 3,488 12,658,300 40
07 Jul 2025 37 37 36 37 9,754 35,442,700 34
08 Jul 2025 37 37 36 37 2,847 10,483,400 30
09 Jul 2025 37 37 37 37 2,271 8,402,700 33
10 Jul 2025 37 37 37 37 16,198 59,932,600 55
11 Jul 2025 37 37 37 37 17,357 64,220,900 48
15 Jul 2025 37 37 37 37 11,390 42,143,000 65
16 Jul 2025 37 37 37 37 10,961 40,555,700 58
17 Jul 2025 37 38 37 38 4,917 18,642,500 50
18 Jul 2025 37 37 37 37 27,436 101,513,200 42

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Proxy Voting   - 12 Aug 2024 04 Sep 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 23 Nov 2022 16 Dec 2022 Active
Proxy Voting   - 02 Jun 2022 27 Jun 2022 Active
Right Distribution (7 ABBA : 3 ABBA-R ) 17 Feb 2022 21 Feb 2022 22 Feb 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 20 Nov 2019 13 Dec 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 18 Apr 2017 12 May 2017 Cancelled
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 15 May 2012 31 May 2012 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Right Distribution (16 ABBA : 15 ABBA-R EXP 19072010 ) 06 Jul 2010 09 Jul 2010 12 Jul 2010 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 19 Apr 2010 04 May 2010 Active
Proxy Voting   - 29 Mar 2010 14 Apr 2010 Cancelled
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Right Distribution (500 ABBA : 117 ABBA-R EXP 19072010 ) 07 Jul 2008 10 Jul 2008 11 Jul 2008 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Mar 2007 13 Apr 2007 Active
Proxy Voting   - 12 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Right Distribution   06 Oct 2004 11 Oct 2004 12 Oct 2004 Active
Proxy Voting   - 14 Sep 2004 29 Sep 2004 Active
Proxy Voting   - 14 Apr 2004 29 Apr 2004 Active
Proxy Voting   - 12 Jun 2003 26 Jun 2003 Active
Right Distribution   18 Jul 2002 23 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 13 Jun 2002 27 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online