Efek Terdaftar

MULTI GARAM UTAMA Tbk, PT

Security name
MULTI GARAM UTAMA Tbk
Issuer
MULTI GARAM UTAMA Tbk, PT
ISIN Code
ID1000194202
Short Code
FOLK
Type
Saham Biasa
Listing Date
07 Agustus 2023
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
570,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
3,948,138,218 (Total)
As of 30 Apr 2024
100.00% Scripless = 3,948,138,218.000
Local Percentage
99.96%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Aug 2023 0 135 110 113 7,712,713 95,030,654,900 59,308
08 Aug 2023 0 114 97 97 1,347,914 13,539,918,300 12,373
09 Aug 2023 0 95 83 83 1,377,661 11,745,528,600 8,810
10 Aug 2023 0 95 72 90 1,616,448 14,475,814,000 10,127
14 Aug 2023 0 88 73 86 204,752 1,770,079,200 1,655
15 Aug 2023 0 89 79 80 732,772 6,107,062,900 2,947
16 Aug 2023 0 82 68 82 521,952 3,975,562,900 2,584
18 Aug 2023 0 91 80 88 1,218,203 10,550,751,000 5,983
21 Aug 2023 0 93 85 85 402,110 3,586,035,300 3,049
22 Aug 2023 0 91 83 85 318,207 2,762,424,200 2,419
23 Aug 2023 0 87 82 83 152,920 1,280,454,200 1,082
24 Aug 2023 0 85 78 83 255,612 2,095,350,400 1,445
25 Aug 2023 0 88 77 83 222,747 1,894,303,200 1,441
28 Aug 2023 0 86 81 82 150,994 1,254,435,300 1,030
29 Aug 2023 0 84 81 82 78,333 640,480,800 588
30 Aug 2023 0 84 81 83 39,447 324,468,900 453
31 Aug 2023 0 84 82 82 96,027 792,000,400 564
01 Sep 2023 0 83 81 81 42,389 348,250,600 380
04 Sep 2023 0 82 78 79 69,973 557,620,700 559
05 Sep 2023 0 80 77 77 63,688 495,315,100 630
06 Sep 2023 0 78 64 73 177,929 1,313,717,400 954
07 Sep 2023 0 80 73 76 228,668 1,764,186,200 1,478
08 Sep 2023 0 78 75 75 26,051 197,703,100 263
11 Sep 2023 0 77 74 74 36,094 269,408,000 356
12 Sep 2023 0 77 74 74 42,530 320,406,200 620
13 Sep 2023 0 76 74 74 22,933 170,497,300 219
14 Sep 2023 0 76 74 75 33,750 252,171,000 229
15 Sep 2023 0 76 74 74 30,819 230,764,800 265
18 Sep 2023 0 76 73 75 41,376 307,190,000 402
19 Sep 2023 0 76 73 74 35,801 265,016,300 289
20 Sep 2023 0 74 73 73 19,221 140,501,500 230
21 Sep 2023 0 74 72 74 40,724 297,764,200 193
22 Sep 2023 0 75 74 74 54,124 402,385,200 525
25 Sep 2023 0 75 73 75 48,221 358,702,700 311
26 Sep 2023 0 75 73 73 18,028 133,198,200 201
27 Sep 2023 0 76 73 74 59,239 439,378,000 483
29 Sep 2023 0 75 73 73 31,515 230,766,800 258
02 Oct 2023 0 75 73 73 22,086 161,827,000 288
03 Oct 2023 0 74 72 73 23,067 167,002,400 236
04 Oct 2023 0 74 65 71 21,744 156,663,700 210
05 Oct 2023 0 90 71 75 3,044,115 24,831,067,700 16,476
06 Oct 2023 0 76 65 68 574,925 4,065,163,900 3,381
09 Oct 2023 0 71 50 69 120,768 826,643,600 752
10 Oct 2023 0 70 67 67 205,504 1,392,704,300 710
11 Oct 2023 0 74 67 69 254,971 1,798,483,700 1,914
12 Oct 2023 0 74 68 70 221,664 1,559,725,300 1,491
13 Oct 2023 0 71 68 69 70,301 485,074,500 499
16 Oct 2023 0 69 66 68 81,804 551,471,600 479
17 Oct 2023 0 68 66 68 39,151 262,740,400 306
18 Oct 2023 0 68 65 66 61,814 407,064,100 449
19 Oct 2023 0 67 64 66 54,945 355,993,100 381
20 Oct 2023 0 66 64 64 27,070 174,389,500 174
23 Oct 2023 0 71 64 65 123,342 823,816,000 1,131
24 Oct 2023 0 67 64 64 31,497 204,256,200 239
25 Oct 2023 0 65 64 64 29,527 189,872,700 195
26 Oct 2023 0 65 64 64 16,435 105,300,700 117
27 Oct 2023 0 65 64 64 21,877 140,467,700 136
30 Oct 2023 0 65 63 63 23,230 147,818,900 151
31 Oct 2023 0 65 63 64 15,527 99,364,400 162
01 Nov 2023 0 69 64 65 97,817 646,181,700 834
02 Nov 2023 0 67 65 66 27,777 183,717,300 262
03 Nov 2023 0 67 65 66 24,975 165,000,300 219
06 Nov 2023 0 68 65 67 27,169 180,237,600 738
07 Nov 2023 0 67 66 66 28,493 188,484,400 203
08 Nov 2023 0 67 65 66 13,449 88,742,700 139
09 Nov 2023 0 69 66 66 46,834 315,161,000 334
10 Nov 2023 0 67 65 66 26,281 173,422,600 190
13 Nov 2023 0 67 65 66 8,679 56,889,600 101
14 Nov 2023 0 66 64 65 14,156 92,142,900 164
15 Nov 2023 0 66 64 64 14,444 93,750,000 148
16 Nov 2023 0 66 64 66 17,284 111,937,900 240
17 Nov 2023 0 67 65 67 32,722 215,577,100 222
20 Nov 2023 0 67 65 65 13,435 87,518,600 149
21 Nov 2023 0 66 64 64 12,118 78,539,100 141
22 Nov 2023 0 66 64 65 8,621 55,881,300 126
23 Nov 2023 0 66 64 66 8,192 53,642,500 90
24 Nov 2023 0 66 64 66 10,414 67,467,400 105
27 Nov 2023 0 68 64 66 21,623 142,364,600 188
28 Nov 2023 0 67 65 65 22,276 146,036,700 155
29 Nov 2023 0 66 64 65 17,282 112,636,800 132
30 Nov 2023 0 66 64 65 18,536 119,485,700 115
01 Dec 2023 0 65 63 64 30,416 194,108,900 301
04 Dec 2023 0 65 63 64 13,714 86,842,800 93
05 Dec 2023 0 64 62 63 54,963 343,677,300 329
06 Dec 2023 0 64 63 63 13,766 86,776,900 327
07 Dec 2023 0 66 62 63 18,349 116,135,000 130
08 Dec 2023 0 64 62 64 13,592 85,411,000 109
11 Dec 2023 0 64 61 61 33,917 209,696,500 206
12 Dec 2023 0 64 61 62 17,436 108,121,900 153
13 Dec 2023 0 64 61 61 18,420 113,277,900 113
14 Dec 2023 0 62 53 60 76,781 450,921,000 407
15 Dec 2023 0 64 57 60 3,413 20,592,700 54
19 Dec 2023 0 61 59 60 7,117 42,561,200 70
20 Dec 2023 0 61 58 60 16,890 99,849,000 155
21 Dec 2023 0 61 59 61 8,220 49,169,100 76
22 Dec 2023 0 61 59 60 13,508 80,988,400 77
27 Dec 2023 0 61 58 60 61,301 361,649,700 495
28 Dec 2023 0 61 58 60 30,879 184,061,000 242
29 Dec 2023 0 65 59 63 17,873 111,063,500 200
02 Jan 2024 0 63 62 62 6,235 38,755,700 52
03 Jan 2024 0 63 61 62 3,979 24,556,500 37
04 Jan 2024 0 62 58 61 14,894 89,823,000 108
05 Jan 2024 0 62 60 61 5,953 36,095,700 42
08 Jan 2024 0 61 59 61 2,257 13,537,800 147
09 Jan 2024 0 61 58 61 13,916 83,051,400 82
10 Jan 2024 0 61 55 60 16,902 101,502,300 42
11 Jan 2024 0 61 59 61 6,318 37,920,700 55
12 Jan 2024 0 61 59 60 6,387 38,282,800 72
15 Jan 2024 0 60 59 60 2,195 13,032,300 46
16 Jan 2024 0 61 58 61 3,806 22,489,400 56
17 Jan 2024 0 61 59 61 4,455 26,568,100 52
18 Jan 2024 0 61 59 61 3,610 21,525,600 83
22 Jan 2024 0 61 59 60 8,659 51,792,600 56
23 Jan 2024 0 60 59 60 9,234 54,590,700 54
24 Jan 2024 0 60 59 59 8,477 50,014,400 59
26 Jan 2024 0 60 59 59 6,353 37,492,400 43
29 Jan 2024 0 61 59 59 12,531 74,140,700 93
30 Jan 2024 0 63 58 59 35,941 215,045,800 331
31 Jan 2024 0 60 58 59 7,909 47,253,200 63
01 Feb 2024 0 62 59 60 20,501 123,785,000 166
05 Feb 2024 0 61 59 61 9,402 56,175,100 64
06 Feb 2024 0 61 59 59 5,263 31,414,100 71
07 Feb 2024 0 60 58 59 35,983 212,533,400 177
12 Feb 2024 0 60 59 60 12,251 73,313,100 86
13 Feb 2024 0 61 59 60 17,940 107,622,600 78
16 Feb 2024 0 61 60 61 5,791 35,123,600 114
19 Feb 2024 0 61 59 60 4,617 27,606,700 73
20 Feb 2024 0 61 59 60 8,352 49,285,000 58
21 Feb 2024 0 65 59 64 82,329 516,961,700 422
22 Feb 2024 0 68 60 62 122,906 795,954,700 831
23 Feb 2024 0 63 58 60 25,140 150,254,100 157
26 Feb 2024 0 64 60 63 36,270 227,795,000 273
27 Feb 2024 0 68 59 64 223,551 1,454,030,900 983
28 Feb 2024 0 68 64 64 39,161 255,198,100 324
29 Feb 2024 0 67 63 66 25,676 168,642,800 197
01 Mar 2024 0 68 65 67 11,736 77,808,700 126
04 Mar 2024 0 68 66 67 13,003 86,301,200 93
05 Mar 2024 0 71 65 68 81,907 560,599,900 461
06 Mar 2024 0 72 67 68 227,884 1,584,898,600 696
07 Mar 2024 0 70 68 68 39,008 266,641,700 131
08 Mar 2024 0 71 67 70 44,760 310,205,700 232
13 Mar 2024 0 77 71 73 213,463 1,581,766,700 1,243
14 Mar 2024 0 78 72 72 119,847 900,472,600 1,006
15 Mar 2024 0 74 70 72 27,394 196,118,900 253
18 Mar 2024 0 74 70 72 14,037 101,079,400 124
19 Mar 2024 0 74 72 74 18,643 135,994,400 122
20 Mar 2024 0 77 74 76 32,463 245,085,300 882
21 Mar 2024 0 79 76 78 17,963 139,378,800 699
22 Mar 2024 0 81 76 81 44,568 352,655,100 361
25 Mar 2024 0 85 80 83 135,833 1,124,505,100 1,447
26 Mar 2024 0 87 81 85 70,171 592,365,000 470
27 Mar 2024 0 86 84 86 30,884 262,096,400 233
28 Mar 2024 0 87 81 82 37,625 316,129,700 296
02 Apr 2024 0 84 78 80 19,762 158,479,600 133
03 Apr 2024 0 83 79 82 15,637 126,180,100 114
04 Apr 2024 0 84 81 81 12,109 99,045,000 77
05 Apr 2024 0 81 73 80 66,006 509,783,700 297
16 Apr 2024 0 81 75 76 6,126 47,085,200 141
17 Apr 2024 0 78 67 70 64,424 461,555,200 407
18 Apr 2024 0 75 67 74 12,368 89,485,000 163
22 Apr 2024 0 73 71 72 5,133 36,747,100 45
24 Apr 2024 0 74 66 69 16,668 114,360,900 152
25 Apr 2024 0 73 67 71 6,873 47,083,100 61
26 Apr 2024 0 71 67 68 11,304 77,188,700 63
29 Apr 2024 0 69 65 68 14,544 96,403,100 71
30 Apr 2024 0 71 67 68 1,824 12,398,600 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2024 31 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online