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 28 Mar 2024
88.36% Scripless = 3,477,656,260.000
Local Percentage
86.93%
Foreign Percentage
1.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 121 113 114 44,878 512,402,000 369
04 Apr 2023 0 116 111 112 79,500 897,179,800 509
05 Apr 2023 0 112 109 111 43,193 476,171,600 371
06 Apr 2023 0 120 110 111 234,527 2,688,230,300 4,396
11 Apr 2023 0 109 105 107 23,633 252,852,800 284
12 Apr 2023 0 110 106 106 48,956 525,708,600 329
13 Apr 2023 0 108 105 105 48,647 514,684,800 250
14 Apr 2023 0 111 103 103 142,750 1,526,905,800 924
17 Apr 2023 0 105 99 103 19,419 200,932,100 267
18 Apr 2023 0 108 103 104 75,399 795,809,600 685
27 Apr 2023 0 114 110 111 75,879 842,973,200 869
28 Apr 2023 0 112 107 108 81,082 881,688,000 671
03 May 2023 0 109 106 106 50,488 540,068,400 376
04 May 2023 0 107 104 104 45,953 479,570,800 415
05 May 2023 0 107 100 102 123,114 1,271,026,900 941
08 May 2023 0 105 101 102 56,633 579,765,200 492
09 May 2023 0 105 100 105 126,719 1,304,864,300 2,382
10 May 2023 0 107 103 103 91,118 956,018,000 6,099
11 May 2023 0 106 103 103 144,903 1,518,191,800 8,946
12 May 2023 0 104 101 101 50,088 512,974,600 256
15 May 2023 0 104 101 102 24,372 249,854,800 256
16 May 2023 0 103 100 100 16,513 166,538,900 259
17 May 2023 0 103 96 98 47,209 466,752,700 565
23 May 2023 0 102 97 97 63,067 627,885,500 1,264
25 May 2023 0 99 97 98 32,368 316,236,000 404
30 May 2023 0 98 95 95 16,538 158,766,900 277
31 May 2023 0 96 92 92 43,214 402,098,100 360
05 Jun 2023 0 93 87 92 54,501 490,362,500 508
06 Jun 2023 0 99 91 94 57,364 546,027,600 376
07 Jun 2023 0 101 92 100 177,460 1,749,426,100 1,122
08 Jun 2023 0 102 96 98 83,117 817,536,300 460
09 Jun 2023 0 101 97 97 37,157 366,952,900 379
12 Jun 2023 0 98 90 97 45,752 436,271,800 353
13 Jun 2023 0 98 94 95 62,822 597,243,600 432
14 Jun 2023 0 96 93 95 18,655 176,191,400 247
15 Jun 2023 0 95 89 90 165,293 1,505,571,900 738
16 Jun 2023 0 92 90 91 14,482 131,876,200 336
19 Jun 2023 0 92 90 91 14,466 131,059,600 173
20 Jun 2023 0 91 89 89 18,474 166,091,600 168
21 Jun 2023 0 93 90 90 44,508 403,320,200 305
22 Jun 2023 0 93 89 91 52,162 471,943,400 256
23 Jun 2023 0 93 90 91 20,216 183,785,400 139
26 Jun 2023 0 92 90 91 13,699 124,361,900 109
27 Jun 2023 0 91 89 91 36,723 330,618,600 174
03 Jul 2023 0 93 89 92 83,591 764,072,700 451
04 Jul 2023 0 96 89 90 120,506 1,095,758,300 601
05 Jul 2023 0 90 88 90 34,774 308,995,000 219
06 Jul 2023 0 93 89 90 79,079 719,670,100 5,374
07 Jul 2023 0 92 89 89 57,720 516,833,500 342
10 Jul 2023 0 91 89 89 19,366 172,767,700 210
11 Jul 2023 0 92 89 90 41,513 373,462,600 330
12 Jul 2023 0 92 90 90 46,002 417,721,300 242
13 Jul 2023 0 96 91 93 169,296 1,591,839,000 847
14 Jul 2023 0 96 91 92 49,757 463,207,100 1,224
17 Jul 2023 0 95 92 94 35,946 336,176,900 343
18 Jul 2023 0 95 91 91 31,404 291,371,000 317
20 Jul 2023 0 93 90 91 34,083 309,294,500 305
21 Jul 2023 0 92 90 90 16,085 146,604,000 202
24 Jul 2023 0 93 90 91 51,855 469,797,900 283
25 Jul 2023 0 92 90 90 47,249 426,995,000 320
26 Jul 2023 0 91 89 91 48,702 437,342,200 239
27 Jul 2023 0 97 89 92 592,780 5,556,475,800 21,245
28 Jul 2023 0 95 83 84 591,620 5,244,619,700 1,864
31 Jul 2023 0 88 77 84 242,024 2,039,168,700 945
01 Aug 2023 0 87 82 82 77,517 650,305,300 2,211
02 Aug 2023 0 84 80 82 28,233 231,198,400 448
03 Aug 2023 0 86 80 82 112,941 942,758,600 3,288
04 Aug 2023 0 84 81 82 61,836 504,935,300 216
07 Aug 2023 0 83 80 81 47,666 387,431,200 1,502
08 Aug 2023 0 83 80 81 76,253 619,058,600 332
09 Aug 2023 0 82 81 81 35,106 284,938,700 166
10 Aug 2023 0 82 78 79 113,141 897,887,900 529
11 Aug 2023 0 80 78 79 39,314 309,462,800 288
14 Aug 2023 0 79 77 77 75,135 581,984,000 420
15 Aug 2023 0 80 75 75 75,453 581,049,000 472
16 Aug 2023 0 76 73 74 62,906 468,543,100 385
18 Aug 2023 0 75 74 74 23,807 177,218,500 196
21 Aug 2023 0 76 72 73 53,921 397,559,300 338
22 Aug 2023 0 74 72 74 35,659 259,888,100 380
23 Aug 2023 0 75 70 73 312,945 2,241,007,500 678
24 Aug 2023 0 73 71 71 17,293 124,427,300 205
25 Aug 2023 0 75 71 74 101,683 744,749,000 625
28 Aug 2023 0 76 73 73 31,340 231,202,800 332
29 Aug 2023 0 74 72 73 42,297 307,960,500 258
30 Aug 2023 0 77 73 76 109,720 824,698,600 518
31 Aug 2023 0 78 74 74 83,479 628,184,900 376
01 Sep 2023 0 75 71 74 101,763 738,950,500 396
04 Sep 2023 0 81 73 76 399,597 3,090,233,100 1,238
05 Sep 2023 0 79 74 76 256,627 1,946,850,200 678
06 Sep 2023 0 78 73 74 140,358 1,053,074,900 444
07 Sep 2023 0 80 73 76 466,226 3,631,055,800 1,117
08 Sep 2023 0 79 75 77 99,596 769,644,000 455
11 Sep 2023 0 79 76 78 109,549 846,485,600 360
15 Sep 2023 0 77 73 75 61,395 459,319,100 385
19 Sep 2023 0 75 72 73 64,094 469,020,200 365
20 Sep 2023 0 80 71 80 617,365 4,815,426,500 1,582
22 Sep 2023 0 84 79 79 219,581 1,757,382,800 1,041
25 Sep 2023 0 83 78 80 230,608 1,868,155,100 886
26 Sep 2023 0 81 78 79 144,940 1,145,020,600 617
27 Sep 2023 0 82 78 82 125,854 1,019,370,800 421
29 Sep 2023 0 83 80 80 108,975 887,381,400 516
02 Oct 2023 0 84 77 83 164,403 1,343,738,200 792
03 Oct 2023 0 87 80 80 911,745 7,641,756,000 9,119
04 Oct 2023 0 82 75 77 557,729 4,348,019,300 3,274
05 Oct 2023 0 80 76 78 188,529 1,473,364,400 567
06 Oct 2023 0 80 77 78 37,677 294,721,500 377
09 Oct 2023 0 82 77 79 133,104 1,061,296,200 501
10 Oct 2023 0 83 79 80 341,536 2,774,222,000 758
11 Oct 2023 0 83 78 79 287,804 2,321,006,500 825
12 Oct 2023 0 82 79 79 71,225 570,342,600 282
13 Oct 2023 0 81 77 77 118,109 921,990,000 427
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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