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 8 Oct 2024
88.36% Scripless = 3,477,656,260.000
Local Percentage
87.23%
Foreign Percentage
1.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 84 72 74 1,371,299 10,599,666,300 11,327
17 Oct 2023 0 75 73 73 130,068 956,116,400 674
18 Oct 2023 0 80 66 80 1,202,131 9,226,509,400 2,260
20 Oct 2023 0 93 81 90 1,944,781 17,090,533,900 5,524
23 Oct 2023 0 83 81 81 818,763 6,636,519,100 1,137
24 Oct 2023 0 83 74 78 1,414,235 11,076,285,300 3,333
25 Oct 2023 0 80 72 73 231,981 1,753,413,500 2,475
26 Oct 2023 0 78 71 73 316,518 2,378,074,800 1,195
27 Oct 2023 0 76 71 72 114,900 840,506,000 534
30 Oct 2023 0 75 65 73 121,379 883,893,000 645
31 Oct 2023 0 77 72 73 324,786 2,432,586,900 673
01 Nov 2023 0 77 72 73 439,309 3,289,285,600 1,423
02 Nov 2023 0 74 72 73 60,158 440,568,400 298
03 Nov 2023 0 76 73 75 87,255 650,366,600 478
06 Nov 2023 0 78 75 75 160,434 1,222,026,300 793
07 Nov 2023 0 77 73 75 96,515 724,805,600 423
08 Nov 2023 0 75 68 73 53,569 386,468,000 287
09 Nov 2023 0 75 72 72 67,292 490,681,600 1,117
10 Nov 2023 0 73 71 71 38,218 272,448,300 265
13 Nov 2023 0 74 71 71 132,042 959,447,400 384
14 Nov 2023 0 76 71 72 170,570 1,255,645,200 383
15 Nov 2023 0 74 71 72 117,842 855,060,300 370
16 Nov 2023 0 73 71 72 25,658 184,812,700 153
17 Nov 2023 0 73 69 71 60,944 430,447,300 263
20 Nov 2023 0 72 70 70 26,115 185,866,600 146
21 Nov 2023 0 71 69 70 41,778 292,802,600 206
22 Nov 2023 0 71 69 70 22,550 155,822,000 209
23 Nov 2023 0 70 63 69 53,108 361,819,000 393
24 Nov 2023 0 69 67 68 30,145 205,566,600 182
27 Nov 2023 0 71 67 70 111,551 768,787,700 1,771
28 Nov 2023 0 71 68 69 25,064 173,449,100 193
29 Nov 2023 0 70 67 67 48,277 330,244,800 224
30 Nov 2023 0 70 67 68 67,309 461,944,800 263
01 Dec 2023 0 69 66 67 45,727 307,049,400 227
04 Dec 2023 0 71 67 69 426,164 2,988,362,900 469
05 Dec 2023 0 70 67 68 67,092 456,387,100 215
07 Dec 2023 0 70 66 67 111,806 771,308,500 221
11 Dec 2023 0 66 59 63 183,083 1,146,010,000 524
12 Dec 2023 0 65 57 57 312,117 1,825,161,700 2,456
13 Dec 2023 0 58 55 56 87,039 490,301,300 281
14 Dec 2023 0 57 51 51 388,237 2,004,987,300 2,538
18 Dec 2023 0 52 51 52 17,149 88,246,400 160
20 Dec 2023 0 54 50 51 274,681 1,437,048,800 301
21 Dec 2023 0 52 50 52 33,009 168,094,100 206
22 Dec 2023 0 52 50 51 67,113 346,215,600 135
27 Dec 2023 0 52 50 50 42,223 215,191,400 121
28 Dec 2023 0 52 50 52 11,315 57,564,000 124
02 Jan 2024 0 54 52 52 23,538 124,964,600 199
03 Jan 2024 0 55 52 54 32,315 173,889,900 197
04 Jan 2024 0 54 53 54 9,800 52,045,700 65
05 Jan 2024 0 55 53 55 156,317 845,379,200 697
08 Jan 2024 0 55 54 54 8,643 46,958,800 90
09 Jan 2024 0 55 53 53 15,345 81,489,400 111
10 Jan 2024 0 54 52 54 10,640 56,672,500 1,197
11 Jan 2024 0 54 53 53 6,996 37,153,000 82
12 Jan 2024 0 54 52 54 17,941 95,087,100 206
15 Jan 2024 0 54 52 53 6,728 35,644,400 81
16 Jan 2024 0 54 52 53 49,051 256,042,900 109
17 Jan 2024 0 53 52 53 8,645 45,052,500 82
19 Jan 2024 0 55 51 52 385,903 2,096,114,300 206
22 Jan 2024 0 53 50 51 150,076 756,220,000 259
23 Jan 2024 0 54 50 52 648,864 3,371,509,200 337
24 Jan 2024 0 53 50 51 214,379 1,106,660,400 194
25 Jan 2024 0 53 51 52 63,790 328,219,800 128
26 Jan 2024 0 52 51 51 64,128 330,202,200 98
29 Jan 2024 0 53 50 51 270,076 1,386,034,400 263
30 Jan 2024 0 53 50 51 72,383 371,861,700 184
31 Jan 2024 0 52 50 51 6,222 31,623,600 118
01 Feb 2024 0 52 50 52 111,040 574,468,800 126
02 Feb 2024 0 52 51 51 2,468 12,689,100 75
06 Feb 2024 0 53 51 52 4,394 22,851,700 100
07 Feb 2024 0 53 51 51 26,737 138,090,400 104
13 Feb 2024 0 53 51 53 80,118 416,876,100 142
15 Feb 2024 0 58 53 53 465,014 2,555,101,100 1,329
16 Feb 2024 0 55 52 52 73,843 389,966,000 222
19 Feb 2024 0 53 51 52 69,088 354,740,700 191
20 Feb 2024 0 52 51 52 16,296 83,744,200 109
21 Feb 2024 0 52 50 51 125,007 633,817,300 225
22 Feb 2024 0 52 50 51 74,382 380,528,300 105
23 Feb 2024 0 53 50 51 236,180 1,223,839,400 251
26 Feb 2024 0 54 51 51 201,061 1,051,986,300 201
27 Feb 2024 0 55 52 53 372,151 1,982,053,300 304
28 Feb 2024 0 56 52 53 507,203 2,740,170,300 314
29 Feb 2024 0 53 52 52 85,531 444,787,000 111
04 Mar 2024 0 53 51 51 90,133 463,471,000 162
05 Mar 2024 0 54 51 53 262,518 1,399,228,300 179
07 Mar 2024 0 52 51 52 13,637 69,826,700 73
08 Mar 2024 0 52 51 52 17,640 90,304,100 62
13 Mar 2024 0 52 51 51 50,941 262,486,000 105
14 Mar 2024 0 52 50 52 29,421 149,992,800 128
15 Mar 2024 0 52 50 51 203,263 1,032,234,700 109
18 Mar 2024 0 52 50 51 11,324 58,301,500 121
19 Mar 2024 0 52 50 51 111,575 561,013,600 157
20 Mar 2024 0 51 50 50 34,329 172,399,400 102
21 Mar 2024 0 51 50 50 8,975 45,273,600 69
22 Mar 2024 0 51 50 50 17,461 87,979,000 76
27 Mar 2024 0 37 37 37 128,506 475,472,200 297
01 Apr 2024 0 31 31 31 7,259 22,502,900 78
02 Apr 2024 0 34 28 34 97,212 305,821,800 211
03 Apr 2024 0 35 34 35 30,181 104,456,700 130
04 Apr 2024 0 36 35 36 20,013 71,170,700 119
05 Apr 2024 0 35 35 35 16,356 57,246,000 83
16 Apr 2024 0 34 33 33 20,683 69,047,000 92
17 Apr 2024 0 31 30 30 63,479 191,724,300 93
18 Apr 2024 0 27 27 27 61,278 165,450,600 106
19 Apr 2024 0 27 27 27 4,658 12,576,600 62
22 Apr 2024 0 27 27 27 3,394 9,163,800 40
24 Apr 2024 0 29 29 29 20,409 59,186,100 62
25 Apr 2024 0 29 29 29 47,460 137,634,000 64
29 Apr 2024 0 29 29 29 42,678 123,766,200 47
02 May 2024 0 29 28 29 4,399 12,391,100 44
03 May 2024 0 30 29 29 18,876 55,024,700 47
06 May 2024 0 30 30 30 6,564 19,692,000 43
08 May 2024 0 30 30 30 3,010 9,030,000 32
15 May 2024 0 29 29 29 8,406 24,377,400 25
17 May 2024 0 30 30 30 1,447 4,341,000 32
20 May 2024 0 30 30 30 2,092 6,276,000 41
22 May 2024 0 30 29 30 419 1,217,000 18
27 May 2024 0 29 29 29 7,539 21,863,100 24
28 May 2024 0 30 29 30 1,785 5,218,200 35
29 May 2024 0 29 28 29 7,345 20,605,200 38
31 May 2024 0 29 29 29 509 1,476,100 17
04 Jun 2024 0 27 27 27 2,625 7,087,500 50
06 Jun 2024 0 25 25 25 4,662 11,655,000 48
07 Jun 2024 0 24 24 24 4,094 9,825,600 56
11 Jun 2024 0 22 22 22 7,425 16,335,000 44
13 Jun 2024 0 21 21 21 5,240 11,004,000 22
14 Jun 2024 0 21 20 20 15,860 31,869,500 41
20 Jun 2024 0 20 20 20 3,375 6,750,000 31
21 Jun 2024 0 21 20 21 2,226 4,570,900 35
24 Jun 2024 0 21 20 20 14,012 28,736,700 94
25 Jun 2024 0 19 19 19 26,889 51,089,100 74
26 Jun 2024 0 19 19 19 6,203 11,785,700 32
27 Jun 2024 0 19 19 19 4,439 8,434,100 51
28 Jun 2024 0 19 19 19 7,741 14,707,900 39
01 Jul 2024 0 20 19 20 10,993 20,927,800 48
02 Jul 2024 0 21 20 21 2,803 5,725,600 39
03 Jul 2024 0 21 20 21 3,360 6,986,000 54
04 Jul 2024 0 23 21 23 10,012 22,872,800 91
05 Jul 2024 0 22 21 22 24,994 52,727,400 74
08 Jul 2024 0 22 22 22 4,263 9,378,600 38
10 Jul 2024 0 24 24 24 8,137 19,528,800 49
11 Jul 2024 0 24 24 24 12,931 31,034,400 57
12 Jul 2024 0 25 24 25 6,328 15,188,800 31
16 Jul 2024 0 24 24 24 2,094 5,025,600 30
17 Jul 2024 0 25 25 25 1,888 4,720,000 32
18 Jul 2024 0 25 25 25 5,088 12,720,000 37
19 Jul 2024 0 25 25 25 1,728 4,320,000 26
22 Jul 2024 0 25 25 25 5,162 12,905,000 40
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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