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
2,755,125,000 (Total)
As of 11 Dec 2019
83.37% Scripless = 2,296,888,307.000
Local Percentage
82.91%
Foreign Percentage
0.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 93 89 89 49,043 443,506,100 583
18 Dec 2018 0 106 84 104 886,945 8,990,049,500 4,463
19 Dec 2018 0 114 101 102 583,894 6,249,255,400 3,303
20 Dec 2018 0 104 97 98 105,902 1,054,632,000 758
21 Dec 2018 0 104 95 99 66,385 662,468,200 749
26 Dec 2018 0 99 95 95 86,320 836,689,700 561
27 Dec 2018 0 102 95 96 87,064 858,966,700 697
28 Dec 2018 0 101 90 96 68,561 668,969,300 619
02 Jan 2019 0 100 95 96 43,173 418,121,100 534
03 Jan 2019 0 98 95 96 49,955 482,406,700 463
04 Jan 2019 0 98 91 94 51,148 487,121,400 501
07 Jan 2019 0 97 93 96 91,071 865,033,600 612
08 Jan 2019 0 97 92 94 130,084 1,226,149,900 702
09 Jan 2019 0 96 91 92 110,690 1,026,586,500 904
10 Jan 2019 0 95 91 94 71,432 669,219,300 648
11 Jan 2019 0 94 92 93 27,228 253,433,200 455
14 Jan 2019 0 94 91 93 32,318 299,047,500 492
15 Jan 2019 0 100 91 100 402,653 3,914,183,200 1,816
16 Jan 2019 0 118 102 104 1,588,633 17,476,562,400 7,011
17 Jan 2019 0 106 101 103 198,957 2,047,075,900 1,191
18 Jan 2019 0 106 100 102 146,965 1,513,007,200 747
21 Jan 2019 0 110 102 110 464,736 4,957,866,300 1,692
22 Jan 2019 0 120 106 107 932,626 10,570,942,000 4,637
23 Jan 2019 0 109 105 106 190,436 2,028,550,800 980
24 Jan 2019 0 109 103 105 92,095 966,079,100 727
25 Jan 2019 0 105 103 103 65,422 675,134,500 475
28 Jan 2019 0 107 103 103 76,219 798,341,500 587
29 Jan 2019 0 107 102 103 82,475 858,030,800 609
30 Jan 2019 0 105 101 101 68,127 697,672,700 656
31 Jan 2019 0 110 100 110 382,168 4,086,793,800 1,969
01 Feb 2019 0 114 105 105 329,737 3,588,116,100 1,660
04 Feb 2019 0 107 102 104 99,496 1,033,945,200 554
06 Feb 2019 0 106 103 106 79,993 838,792,800 925
07 Feb 2019 0 108 103 103 124,876 1,304,004,900 2,112
08 Feb 2019 0 105 101 101 146,396 1,496,096,800 515
11 Feb 2019 0 105 101 103 95,543 987,617,600 439
12 Feb 2019 0 119 104 107 1,801,689 20,064,654,700 6,350
13 Feb 2019 0 113 103 109 533,629 5,775,935,100 2,376
14 Feb 2019 0 112 105 108 262,192 2,831,697,000 1,059
15 Feb 2019 0 111 105 107 117,515 1,261,231,000 519
18 Feb 2019 0 110 106 107 174,420 1,870,336,900 748
19 Feb 2019 0 109 104 109 141,273 1,516,154,200 6,439
20 Feb 2019 0 113 106 111 285,340 3,130,855,600 6,361
21 Feb 2019 0 113 106 107 166,657 1,804,734,800 4,675
22 Feb 2019 0 107 104 104 102,516 1,076,262,500 529
25 Feb 2019 0 105 101 102 146,144 1,504,880,800 590
26 Feb 2019 0 105 102 105 96,643 1,002,123,300 558
27 Feb 2019 0 106 99 103 65,178 672,560,100 356
28 Feb 2019 0 105 101 101 132,865 1,359,579,800 5,640
01 Mar 2019 0 103 101 101 46,898 476,382,600 560
04 Mar 2019 0 103 100 103 51,909 528,725,200 395
05 Mar 2019 0 103 98 100 70,320 706,210,900 400
06 Mar 2019 0 102 100 101 69,841 706,476,500 344
08 Mar 2019 0 106 99 99 232,502 2,363,427,000 3,258
11 Mar 2019 0 103 95 96 169,908 1,642,589,200 1,240
12 Mar 2019 0 97 93 95 79,672 754,254,200 413
13 Mar 2019 0 96 89 90 157,963 1,447,657,400 686
14 Mar 2019 0 96 90 94 130,065 1,219,435,100 1,827
15 Mar 2019 0 98 92 92 242,986 2,290,827,600 1,002
18 Mar 2019 0 95 89 91 174,950 1,594,972,400 5,677
19 Mar 2019 0 91 86 90 55,573 499,407,700 463
20 Mar 2019 0 95 89 89 191,842 1,750,748,100 912
21 Mar 2019 0 92 87 90 92,437 835,307,500 646
22 Mar 2019 0 92 89 91 52,816 476,265,400 269
25 Mar 2019 0 96 89 89 314,282 2,907,004,400 2,104
26 Mar 2019 0 92 89 90 79,093 717,486,300 317
27 Mar 2019 0 98 90 95 589,568 5,582,160,700 2,684
28 Mar 2019 0 97 90 91 238,059 2,212,011,400 932
29 Mar 2019 0 92 89 89 106,169 954,929,500 467
01 Apr 2019 0 92 89 90 103,946 937,810,900 1,536
02 Apr 2019 0 91 89 89 58,670 527,775,900 193
04 Apr 2019 0 91 88 89 69,176 617,536,900 328
05 Apr 2019 0 90 86 88 65,458 573,804,500 386
08 Apr 2019 0 92 87 91 106,354 951,253,200 452
09 Apr 2019 0 93 90 92 111,720 1,024,464,800 451
10 Apr 2019 0 108 91 108 1,427,574 14,301,717,700 4,053
11 Apr 2019 0 145 105 145 3,936,775 50,693,107,300 11,130
12 Apr 2019 0 178 142 171 4,491,073 73,191,403,700 19,233
15 Apr 2019 0 187 166 169 2,807,804 49,968,382,400 10,245
16 Apr 2019 0 178 154 178 1,525,403 25,688,061,500 7,088
18 Apr 2019 0 206 161 163 2,334,971 42,838,924,900 11,933
22 Apr 2019 0 167 140 147 1,480,492 22,434,471,900 5,235
23 Apr 2019 0 169 145 169 1,654,089 26,051,577,000 9,043
24 Apr 2019 0 173 158 161 857,172 14,111,871,500 4,402
25 Apr 2019 0 163 151 158 318,575 5,039,382,800 4,585
26 Apr 2019 0 160 152 152 228,774 3,542,328,400 1,456
29 Apr 2019 0 157 144 146 369,571 5,563,487,000 2,075
30 Apr 2019 0 149 137 137 290,209 4,110,592,200 2,595
02 May 2019 0 153 136 147 649,911 9,571,275,400 4,709
03 May 2019 0 149 136 144 174,417 2,487,289,800 2,039
06 May 2019 0 145 136 137 133,649 1,863,737,900 1,742
07 May 2019 0 150 137 149 255,271 3,704,158,900 1,444
08 May 2019 0 155 139 141 561,801 8,334,796,500 3,923
09 May 2019 0 142 128 132 266,209 3,580,743,800 1,329
10 May 2019 0 136 123 129 124,511 1,611,046,500 898
13 May 2019 0 132 123 126 66,100 847,216,100 548
14 May 2019 0 147 121 133 707,234 9,813,073,300 5,254
15 May 2019 0 142 127 129 311,804 4,170,501,100 2,117
16 May 2019 0 134 123 124 194,035 2,484,924,700 2,944
17 May 2019 0 131 123 125 182,351 2,308,363,000 1,409
20 May 2019 0 143 115 142 589,439 8,003,087,600 4,683
21 May 2019 0 162 142 153 1,503,558 23,082,373,300 8,614
22 May 2019 0 156 144 144 494,344 7,314,761,600 3,278
23 May 2019 0 150 134 144 245,647 3,582,441,700 1,730
24 May 2019 0 146 134 136 226,885 3,163,669,200 2,383
27 May 2019 0 141 132 133 186,742 2,534,411,300 1,452
28 May 2019 0 139 128 130 164,758 2,201,822,900 1,807
29 May 2019 0 138 120 132 311,837 4,144,929,900 3,190
31 May 2019 0 140 132 133 321,159 4,372,121,700 1,786
10 Jun 2019 0 140 133 133 187,634 2,548,897,300 1,452
11 Jun 2019 0 137 131 135 183,161 2,462,855,900 920
12 Jun 2019 0 144 135 140 699,570 9,830,696,500 3,842
13 Jun 2019 0 142 130 137 139,866 1,935,865,800 725
14 Jun 2019 0 139 134 136 52,075 712,654,900 421
17 Jun 2019 0 138 130 131 128,064 1,702,325,700 628
18 Jun 2019 0 137 126 132 142,024 1,887,375,800 1,922
19 Jun 2019 0 135 131 132 118,702 1,575,081,100 496
20 Jun 2019 0 135 132 133 82,408 1,097,346,500 454
21 Jun 2019 0 139 132 133 124,771 1,684,844,200 710
24 Jun 2019 0 148 133 147 942,208 13,408,939,700 3,416
25 Jun 2019 0 155 145 148 886,319 13,316,270,600 3,892
26 Jun 2019 0 155 141 153 485,613 7,354,281,800 2,082
27 Jun 2019 0 200 153 195 7,234,508 133,576,816,300 29,486
28 Jun 2019 0 216 173 175 4,218,492 83,325,797,700 19,438
01 Jul 2019 0 188 163 168 1,058,081 18,864,181,700 6,661
02 Jul 2019 0 171 153 160 918,710 15,003,572,300 5,829
03 Jul 2019 0 168 157 161 441,736 7,195,627,400 3,269
04 Jul 2019 0 164 156 157 293,393 4,666,249,000 2,418
05 Jul 2019 0 163 148 149 509,800 7,881,795,100 3,498
08 Jul 2019 0 155 145 147 242,960 3,640,513,900 2,156
09 Jul 2019 0 150 145 146 103,238 1,514,800,900 886
10 Jul 2019 0 153 147 149 192,385 2,887,303,500 1,498
11 Jul 2019 0 174 150 174 1,874,353 30,909,827,400 9,627
12 Jul 2019 0 178 158 160 1,329,671 22,257,601,800 7,625
15 Jul 2019 0 179 162 174 1,922,128 33,197,202,800 10,157
16 Jul 2019 0 175 166 170 439,227 7,402,171,200 2,619
17 Jul 2019 0 173 160 166 311,943 5,196,500,300 1,795
18 Jul 2019 0 179 164 165 180,205 2,997,577,500 1,256
19 Jul 2019 0 167 155 163 151,816 2,481,489,500 1,229
22 Jul 2019 0 167 155 162 169,353 2,774,409,000 1,233
23 Jul 2019 0 166 156 157 226,304 3,664,170,600 1,639
24 Jul 2019 0 161 155 157 149,390 2,362,296,000 1,422
25 Jul 2019 0 160 155 157 107,769 1,701,963,100 843
26 Jul 2019 0 160 153 155 85,411 1,325,123,800 668
29 Jul 2019 0 158 150 152 131,730 2,005,607,300 880
30 Jul 2019 0 157 151 153 152,275 2,343,257,300 4,394
31 Jul 2019 0 165 150 155 432,748 6,872,288,400 3,167
01 Aug 2019 0 161 150 153 307,282 4,789,727,600 3,933
02 Aug 2019 0 154 150 151 74,820 1,131,135,600 693
05 Aug 2019 0 152 142 142 137,904 2,010,292,400 1,197
06 Aug 2019 0 148 129 136 166,339 2,256,498,600 1,319
07 Aug 2019 0 146 126 142 155,662 2,211,555,700 2,738
08 Aug 2019 0 147 141 144 99,243 1,424,781,400 1,392
09 Aug 2019 0 152 142 145 296,861 4,384,688,900 2,737
12 Aug 2019 0 157 145 150 491,459 7,474,582,000 2,848
13 Aug 2019 0 152 147 148 75,853 1,130,172,600 667
14 Aug 2019 0 151 148 149 79,224 1,179,086,000 566
15 Aug 2019 0 161 147 159 878,899 13,690,879,900 5,444
16 Aug 2019 0 164 154 155 334,878 5,291,383,000 1,938
19 Aug 2019 0 159 149 152 146,407 2,230,162,200 1,132
20 Aug 2019 0 161 151 153 498,657 7,785,152,700 2,700
21 Aug 2019 0 154 148 149 164,244 2,476,251,100 908
22 Aug 2019 0 151 139 147 116,527 1,715,071,400 678
23 Aug 2019 0 149 137 144 74,968 1,094,393,000 595
26 Aug 2019 0 147 141 143 136,358 1,952,668,000 645
27 Aug 2019 0 147 133 142 124,194 1,787,768,600 730
28 Aug 2019 0 144 132 142 76,305 1,088,319,500 375
29 Aug 2019 0 146 132 143 82,765 1,188,032,900 896
30 Aug 2019 0 151 140 141 79,135 1,120,653,700 418
02 Sep 2019 0 143 138 141 89,356 1,250,049,600 558
03 Sep 2019 0 141 139 139 42,654 595,556,700 315
04 Sep 2019 0 141 138 139 23,685 329,758,800 327
05 Sep 2019 0 141 129 140 36,108 502,401,500 303
06 Sep 2019 0 145 138 140 79,355 1,120,628,200 1,084
09 Sep 2019 0 141 134 139 30,615 428,462,500 347
10 Sep 2019 0 145 139 140 94,560 1,339,375,400 1,301
11 Sep 2019 0 146 140 142 227,987 3,269,029,600 2,199
12 Sep 2019 0 143 139 141 40,003 564,365,300 347
13 Sep 2019 0 143 139 140 59,301 831,806,400 361
16 Sep 2019 0 142 138 139 51,566 716,916,400 397
17 Sep 2019 0 140 138 139 24,239 336,436,000 226
18 Sep 2019 0 140 138 138 45,074 625,025,900 257
19 Sep 2019 0 143 134 140 76,191 1,065,571,900 699
20 Sep 2019 0 142 138 139 72,720 1,016,079,000 635
23 Sep 2019 0 141 137 138 40,378 558,526,500 389
24 Sep 2019 0 139 133 134 60,602 817,135,800 485
25 Sep 2019 0 135 124 133 37,784 501,567,800 388
26 Sep 2019 0 141 132 135 88,344 1,213,783,600 662
27 Sep 2019 0 136 132 134 32,853 439,827,600 255
30 Sep 2019 0 135 130 132 45,481 599,598,500 880
01 Oct 2019 0 137 127 131 63,096 837,967,800 976
02 Oct 2019 0 133 128 128 60,934 787,905,000 439
03 Oct 2019 0 130 124 130 40,018 514,937,000 363
04 Oct 2019 0 139 130 135 165,051 2,234,337,900 1,746
07 Oct 2019 0 136 131 133 45,339 602,965,400 385
08 Oct 2019 0 134 131 131 23,263 307,804,400 319
09 Oct 2019 0 134 121 133 38,428 507,554,200 310
10 Oct 2019 0 135 128 132 65,136 864,919,700 357
11 Oct 2019 0 167 122 161 1,821,496 28,166,463,400 9,750
14 Oct 2019 0 168 150 151 1,029,694 16,525,688,700 9,370
15 Oct 2019 0 162 149 157 406,143 6,338,086,500 2,458
16 Oct 2019 0 167 155 160 587,676 9,434,494,100 2,708
17 Oct 2019 0 185 161 182 2,853,813 50,487,857,200 12,892
18 Oct 2019 0 194 177 183 1,712,799 31,932,803,200 9,096
21 Oct 2019 0 238 187 218 7,335,726 158,201,451,600 31,580
22 Oct 2019 0 236 200 214 2,756,506 61,483,961,200 15,305
23 Oct 2019 0 234 175 178 4,983,597 100,852,893,200 24,911
24 Oct 2019 0 180 163 169 1,696,766 28,956,792,000 11,017
25 Oct 2019 0 173 150 153 1,166,267 18,743,613,900 7,755
28 Oct 2019 0 165 150 160 1,245,608 19,804,509,100 6,593
29 Oct 2019 0 163 152 153 473,579 7,363,602,800 4,051
30 Oct 2019 0 155 147 149 298,289 4,467,185,400 2,261
31 Oct 2019 0 153 140 144 314,155 4,604,520,400 3,617
01 Nov 2019 0 146 134 135 259,339 3,593,270,900 2,066
04 Nov 2019 0 140 133 137 221,547 3,022,175,800 2,457
05 Nov 2019 0 140 134 134 239,240 3,258,372,000 2,948
06 Nov 2019 0 136 124 125 347,566 4,454,535,800 3,637
07 Nov 2019 0 127 107 108 526,138 6,105,120,000 7,212
08 Nov 2019 0 126 98 124 1,295,371 15,007,826,300 7,590
11 Nov 2019 0 132 119 119 748,258 9,374,295,600 4,893
12 Nov 2019 0 125 111 116 304,181 3,584,880,800 4,249
13 Nov 2019 0 120 111 113 213,673 2,447,521,100 2,517
14 Nov 2019 0 115 108 108 202,497 2,240,831,300 2,140
15 Nov 2019 0 113 104 104 198,735 2,139,709,500 1,634
18 Nov 2019 0 108 98 104 215,541 2,245,485,800 2,646
19 Nov 2019 0 124 104 124 1,475,544 16,904,861,800 7,135
20 Nov 2019 0 126 111 111 1,046,242 12,321,231,900 5,673
21 Nov 2019 0 119 103 114 548,661 6,224,375,400 3,279
22 Nov 2019 0 123 111 120 791,739 9,416,130,900 3,346
25 Nov 2019 0 129 115 117 1,836,844 22,698,690,300 9,193
26 Nov 2019 0 119 111 112 368,960 4,206,048,800 2,672
27 Nov 2019 0 116 106 107 374,952 4,138,329,400 4,087
28 Nov 2019 0 112 103 104 207,590 2,219,294,700 1,821
29 Nov 2019 0 116 104 114 741,383 8,253,630,600 4,443
02 Dec 2019 0 117 110 111 457,424 5,177,716,000 4,719
03 Dec 2019 0 115 106 109 321,542 3,564,309,100 2,372
04 Dec 2019 0 112 107 108 197,495 2,160,146,700 1,347
05 Dec 2019 0 112 108 109 165,967 1,815,805,700 1,489
06 Dec 2019 0 110 106 107 99,371 1,065,921,600 910
09 Dec 2019 0 110 106 107 179,127 1,924,113,400 1,038
10 Dec 2019 0 110 106 108 413,954 4,492,457,100 2,055
11 Dec 2019 0 117 108 111 1,121,952 12,647,028,400 5,189

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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 ) 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