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 30 Sep 2020
83.37% Scripless = 2,296,888,307.000
Local Percentage
82.97%
Foreign Percentage
0.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
12 Dec 2019 0 114 110 110 350,970 3,924,786,800 2,947
13 Dec 2019 0 112 108 108 186,995 2,057,835,500 2,594
16 Dec 2019 0 110 108 110 73,697 802,921,800 625
17 Dec 2019 0 111 106 107 167,093 1,799,792,400 926
18 Dec 2019 0 110 106 107 189,573 2,053,979,500 1,316
19 Dec 2019 0 108 106 107 96,500 1,031,819,800 639
20 Dec 2019 0 113 104 110 487,437 5,360,212,900 2,336
23 Dec 2019 0 112 107 108 156,542 1,715,909,200 1,133
26 Dec 2019 0 109 107 107 78,160 839,520,700 480
27 Dec 2019 0 111 107 107 136,296 1,478,498,200 1,109
30 Dec 2019 0 110 106 106 218,705 2,355,228,700 1,127
02 Jan 2020 0 108 105 105 63,408 671,926,200 624
03 Jan 2020 0 107 104 106 74,562 788,309,200 535
06 Jan 2020 0 107 104 104 87,598 916,359,200 626
07 Jan 2020 0 108 103 104 190,018 2,005,895,000 1,148
08 Jan 2020 0 106 102 103 83,305 857,578,400 692
09 Jan 2020 0 106 100 105 171,155 1,760,292,300 2,044
10 Jan 2020 0 108 102 103 159,731 1,650,654,600 5,873
13 Jan 2020 0 103 101 102 83,193 848,470,500 605
14 Jan 2020 0 104 100 101 103,179 1,043,023,900 574
15 Jan 2020 0 102 98 100 104,334 1,038,307,200 685
16 Jan 2020 0 100 95 98 108,083 1,051,748,300 816
17 Jan 2020 0 99 88 95 126,041 1,202,515,200 783
20 Jan 2020 0 105 94 99 578,836 5,857,587,200 3,270
21 Jan 2020 0 100 95 97 147,677 1,432,190,800 922
22 Jan 2020 0 97 92 92 116,516 1,096,694,700 850
23 Jan 2020 0 97 91 92 163,232 1,525,838,000 6,449
24 Jan 2020 0 95 91 91 68,322 632,904,600 1,070
27 Jan 2020 0 92 81 86 103,306 905,780,000 674
28 Jan 2020 0 91 83 84 191,396 1,679,017,800 3,625
29 Jan 2020 0 89 78 85 84,656 727,455,800 849
30 Jan 2020 0 86 79 80 130,374 1,058,697,900 775
31 Jan 2020 0 82 75 76 63,614 492,962,900 967
03 Feb 2020 0 78 70 71 245,524 1,784,807,100 4,520
04 Feb 2020 0 74 65 70 91,658 651,769,500 718
05 Feb 2020 0 72 60 66 124,002 835,858,100 733
06 Feb 2020 0 75 63 70 597,221 4,224,739,100 3,198
07 Feb 2020 0 74 69 69 190,410 1,353,012,300 3,092
10 Feb 2020 0 70 67 67 37,536 254,927,600 366
11 Feb 2020 0 69 65 67 66,957 448,263,000 436
12 Feb 2020 0 71 57 64 106,308 713,187,700 2,367
13 Feb 2020 0 69 57 66 130,293 872,586,600 1,741
14 Feb 2020 0 68 65 66 43,573 287,672,200 388
17 Feb 2020 0 71 56 65 127,012 851,990,600 1,680
18 Feb 2020 0 66 64 66 29,913 195,083,300 250
19 Feb 2020 0 67 57 65 26,336 170,212,500 310
20 Feb 2020 0 66 64 64 32,561 209,723,300 221
21 Feb 2020 0 65 61 62 41,974 262,056,500 323
24 Feb 2020 0 62 52 58 46,984 277,536,200 397
25 Feb 2020 0 59 52 53 207,681 1,127,816,900 1,260
26 Feb 2020 0 56 50 51 293,741 1,531,558,800 3,110
27 Feb 2020 0 52 50 50 68,036 343,649,800 277
28 Feb 2020 0 50 50 50 63,861 319,305,000 234
02 Mar 2020 0 50 50 50 10,664 53,320,000 82
03 Mar 2020 0 58 50 55 596,508 3,206,915,500 3,632
04 Mar 2020 0 59 54 55 133,274 747,586,000 1,269
05 Mar 2020 0 60 50 55 223,507 1,259,833,600 2,406
06 Mar 2020 0 56 54 55 21,893 118,813,500 147
09 Mar 2020 0 54 50 51 101,135 520,950,600 463
10 Mar 2020 0 53 50 52 26,684 138,126,900 239
11 Mar 2020 0 55 51 51 63,400 324,796,300 269
12 Mar 2020 0 52 50 50 111,598 558,446,200 401
13 Mar 2020 0 50 50 50 17,592 87,960,000 163
18 Mar 2020 0 50 50 50 7,547 37,735,000 44
19 Mar 2020 0 50 50 50 5,648 28,240,000 24
26 Mar 2020 0 50 50 50 11,037 55,185,000 88
27 Mar 2020 0 58 50 51 518,047 2,817,448,600 1,794
30 Mar 2020 0 51 50 51 62,533 313,892,100 285
31 Mar 2020 0 53 50 51 58,851 301,120,300 299
01 Apr 2020 0 52 50 50 41,302 209,642,700 184
02 Apr 2020 0 54 50 51 185,714 958,462,600 679
03 Apr 2020 0 53 51 51 114,596 592,827,600 505
06 Apr 2020 0 60 51 56 743,032 4,145,020,100 2,021
07 Apr 2020 0 60 53 55 268,244 1,485,792,900 1,739
08 Apr 2020 0 55 52 52 128,302 670,209,600 513
09 Apr 2020 0 53 50 51 56,438 289,763,500 953
13 Apr 2020 0 54 51 51 82,355 429,593,700 319
14 Apr 2020 0 54 51 52 105,577 544,968,100 295
15 Apr 2020 0 52 51 51 53,415 273,350,200 148
17 Apr 2020 0 52 50 50 50,330 255,274,400 250
20 Apr 2020 0 52 50 51 33,433 170,083,800 206
21 Apr 2020 0 51 50 51 19,660 98,702,800 78
22 Apr 2020 0 51 50 50 43,326 216,921,100 157
23 Apr 2020 0 54 50 50 434,768 2,253,357,000 2,574
24 Apr 2020 0 51 50 50 34,886 175,481,800 96
27 Apr 2020 0 51 50 51 63,438 317,556,400 142
28 Apr 2020 0 51 50 50 37,019 185,153,100 68
29 Apr 2020 0 51 50 50 46,713 233,678,000 145
30 Apr 2020 0 51 50 50 9,889 49,759,400 113
04 May 2020 0 51 50 50 25,108 126,224,800 77
05 May 2020 0 51 50 51 24,990 125,028,300 130
06 May 2020 0 51 50 50 32,599 163,000,700 147
08 May 2020 0 51 50 50 12,215 61,083,300 105
11 May 2020 0 51 50 50 20,972 104,884,500 112
12 May 2020 0 50 50 50 1,453 7,265,000 35
13 May 2020 0 50 50 50 2,267 11,335,000 41
14 May 2020 0 50 50 50 2,245 11,225,000 26
15 May 2020 0 50 50 50 1,019 5,095,000 26
18 May 2020 0 50 50 50 688 3,440,000 24
19 May 2020 0 51 50 50 46,424 232,130,000 97
20 May 2020 0 50 50 50 4,290 21,450,000 23
26 May 2020 0 50 50 50 5,472 27,360,000 36
27 May 2020 0 50 50 50 2,857 14,285,000 42
28 May 2020 0 50 50 50 2,085 10,425,000 33
29 May 2020 0 50 50 50 962 4,810,000 29
02 Jun 2020 0 50 50 50 4,579 22,895,000 39
03 Jun 2020 0 50 50 50 2,970 14,850,000 27
05 Jun 2020 0 50 50 50 5,326 26,630,000 118
08 Jun 2020 0 56 50 52 549,430 2,899,543,400 2,170
09 Jun 2020 0 54 51 53 108,629 573,197,100 599
10 Jun 2020 0 54 50 51 44,869 229,740,100 232
11 Jun 2020 0 52 50 50 32,351 163,410,800 187
12 Jun 2020 0 51 50 50 34,543 172,868,000 141
15 Jun 2020 0 51 50 50 43,684 218,817,400 154
16 Jun 2020 0 51 50 50 24,779 124,512,300 93
17 Jun 2020 0 55 50 51 385,313 2,012,035,600 958
18 Jun 2020 0 52 50 51 47,957 241,671,100 196
19 Jun 2020 0 52 50 51 14,527 73,979,500 81
22 Jun 2020 0 52 50 50 7,773 39,192,100 58
23 Jun 2020 0 51 50 50 19,709 98,547,300 84
24 Jun 2020 0 51 50 50 8,703 43,522,700 46
25 Jun 2020 0 51 50 50 30,157 150,809,300 137
26 Jun 2020 0 51 50 50 19,523 97,638,200 124
29 Jun 2020 0 51 50 50 14,608 73,041,200 103
30 Jun 2020 0 51 50 50 20,236 101,766,600 142
03 Jul 2020 0 50 50 50 10,412 52,060,000 48
08 Jul 2020 0 50 50 50 852 4,260,000 38
09 Jul 2020 0 52 50 50 161,286 812,669,700 469
10 Jul 2020 0 50 50 50 16,582 82,910,000 47
13 Jul 2020 0 50 50 50 10,584 52,920,000 84
14 Jul 2020 0 50 50 50 1,167 5,835,000 31
15 Jul 2020 0 50 50 50 4,719 23,595,000 31
16 Jul 2020 0 50 50 50 1,188 5,940,000 25
17 Jul 2020 0 50 50 50 536 2,680,000 21
20 Jul 2020 0 50 50 50 1,253 6,265,000 49
21 Jul 2020 0 50 50 50 2,880 14,400,000 75
22 Jul 2020 0 50 50 50 12,825 64,125,000 63
23 Jul 2020 0 50 50 50 1,321 6,605,000 18
27 Jul 2020 0 50 50 50 4,486 22,430,000 47
29 Jul 2020 0 50 50 50 3,035 15,175,000 33
03 Aug 2020 0 51 50 50 2,297 11,585,000 29
05 Aug 2020 0 50 50 50 2,269 11,345,000 21
07 Aug 2020 0 50 50 50 557 2,785,000 47
10 Aug 2020 0 50 50 50 3,155 15,775,000 27
11 Aug 2020 0 50 50 50 385 1,925,000 21
13 Aug 2020 0 50 50 50 42 210,000 6
14 Aug 2020 0 50 50 50 461 2,305,000 11
18 Aug 2020 0 50 50 50 132 660,000 51
25 Aug 2020 0 54 50 50 388,894 1,986,984,100 1,534
26 Aug 2020 0 51 50 50 36,869 184,531,500 245
27 Aug 2020 0 51 50 50 16,417 82,085,700 119
28 Aug 2020 0 50 50 50 407 2,035,000 14
31 Aug 2020 0 50 50 50 511 2,555,000 24
03 Sep 2020 0 50 50 50 2,849 14,245,000 17
08 Sep 2020 0 50 50 50 163 815,000 16
10 Sep 2020 0 50 50 50 30 150,000 2
11 Sep 2020 0 50 50 50 107 535,000 8
17 Sep 2020 0 50 50 50 23 115,000 9
18 Sep 2020 0 50 50 50 1,059 5,295,000 15
21 Sep 2020 0 50 50 50 320 1,600,000 5
22 Sep 2020 0 50 50 50 5 25,000 3
23 Sep 2020 0 50 50 50 316 1,580,000 7
25 Sep 2020 0 50 50 50 43 215,000 4
28 Sep 2020 0 50 50 50 315 1,575,000 20
30 Sep 2020 0 50 50 50 329 1,645,000 9

Corporate Action

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