Efek Terdaftar

MARGA ABHINAYA ABADI Tbk, PT

Security name
MARGA ABHINAYA ABADI Tbk
Issuer
MARGA ABHINAYA ABADI Tbk, PT
ISIN Code
ID1000140007
Short Code
MABA
Type
Saham Biasa
Listing Date
22 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
474,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
15,365,229,912 (Total)
As of 14 Oct 2019
100.00% Scripless = 15,365,229,912.000
Local Percentage
98.81%
Foreign Percentage
1.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Oct 2018 0 500 484 484 47,712 2,374,464,400 54
22 Oct 2018 0 490 476 482 119,087 5,740,021,000 21
25 Oct 2018 0 478 458 470 932,444 43,266,102,000 128
29 Oct 2018 0 472 420 458 2,150 97,337,200 82
31 Oct 2018 0 458 430 430 1,142,517 51,094,137,200 171
01 Nov 2018 0 440 420 430 927,947 40,221,928,000 149
02 Nov 2018 0 436 424 426 1,720,821 73,650,144,600 223
05 Nov 2018 0 428 418 418 2,944,814 126,037,910,600 277
06 Nov 2018 0 420 392 396 2,128,463 88,923,051,000 247
09 Nov 2018 0 420 370 420 1,460,557 56,963,123,600 175
12 Nov 2018 0 468 418 448 2,649,508 117,437,377,400 352
13 Nov 2018 0 468 416 416 1,788,027 79,965,782,600 413
14 Nov 2018 0 420 390 398 2,234,357 92,632,133,000 171
19 Nov 2018 0 384 372 384 1,797,758 68,761,694,800 176
21 Nov 2018 0 384 374 384 973,935 36,777,665,000 129
23 Nov 2018 0 380 352 372 2,075,573 77,219,451,000 207
26 Nov 2018 0 372 362 372 1,175,713 43,477,491,200 132
27 Nov 2018 0 378 362 378 2,647,617 98,491,494,400 239
28 Nov 2018 0 380 366 380 2,929,034 108,540,875,000 229
29 Nov 2018 0 378 362 366 1,852,483 68,820,253,000 142
03 Dec 2018 0 366 344 344 3,057,838 107,008,526,600 307
04 Dec 2018 0 344 318 318 4,817,184 162,867,539,200 448
05 Dec 2018 0 380 300 380 3,667,366 117,455,707,000 388
06 Dec 2018 0 380 312 312 4,088,263 144,905,589,600 506
07 Dec 2018 0 340 314 318 6,559,604 213,636,490,800 600
10 Dec 2018 0 320 298 298 3,907,015 120,770,139,200 318
11 Dec 2018 0 328 290 328 5,395,039 159,894,142,400 534
12 Dec 2018 0 334 302 302 3,826,931 120,831,495,000 382
13 Dec 2018 0 316 290 290 5,622,664 175,453,511,400 550
18 Dec 2018 0 296 282 290 7,221,087 207,417,660,200 456
20 Dec 2018 0 272 220 220 7,602,385 194,115,254,600 755
21 Dec 2018 0 238 206 226 6,894,256 151,750,328,000 797
26 Dec 2018 0 238 208 218 6,936,697 155,585,072,000 550
27 Dec 2018 0 222 206 214 6,246,235 138,071,517,000 452
28 Dec 2018 0 222 202 220 7,405,642 158,602,327,000 554
02 Jan 2019 0 220 208 212 6,056,339 132,709,197,000 513
03 Jan 2019 0 216 191 191 13,479,144 283,783,977,800 938
04 Jan 2019 0 200 191 196 7,540,654 146,435,334,000 768
07 Jan 2019 0 200 196 196 9,916,864 197,101,166,900 737
08 Jan 2019 0 199 195 197 10,325,093 202,751,105,000 710
09 Jan 2019 0 197 187 187 11,034,020 214,664,922,700 823
10 Jan 2019 0 197 184 187 13,111,505 251,048,305,200 988
11 Jan 2019 0 192 184 186 9,163,682 171,357,452,700 775
14 Jan 2019 0 192 174 180 12,023,534 217,487,465,300 948
15 Jan 2019 0 180 173 179 11,556,056 206,305,648,900 922
16 Jan 2019 0 179 169 176 11,400,366 200,577,342,500 999
17 Jan 2019 0 178 167 176 13,689,063 241,441,049,500 1,016
18 Jan 2019 0 178 165 174 9,665,068 169,108,417,000 821
21 Jan 2019 0 174 162 173 11,037,254 188,892,506,900 907
22 Jan 2019 0 173 160 164 14,548,336 244,591,849,600 1,248
23 Jan 2019 0 164 152 161 9,245,976 150,122,102,000 965
24 Jan 2019 0 160 149 151 11,995,104 185,583,103,300 1,072
25 Jan 2019 0 157 142 150 7,390,988 114,039,393,400 821
28 Jan 2019 0 154 142 149 14,918,787 220,940,384,100 1,264
29 Jan 2019 0 152 139 139 10,102,844 150,550,897,700 917
30 Jan 2019 0 145 133 141 9,039,432 126,743,196,800 750
31 Jan 2019 0 143 131 138 12,207,057 170,064,096,300 1,027
01 Feb 2019 0 137 110 110 8,912,191 112,241,690,500 1,474
04 Feb 2019 0 115 91 93 7,394,478 70,419,650,500 1,938
06 Feb 2019 0 93 66 70 3,523,401 28,237,547,500 3,341
07 Feb 2019 0 83 69 72 3,451,767 26,847,476,300 3,473
08 Feb 2019 0 76 72 74 14,454,072 106,167,560,300 1,762
11 Feb 2019 0 76 72 73 4,145,003 30,669,678,500 1,010
12 Feb 2019 0 76 69 71 4,876,666 35,049,220,100 1,002
13 Feb 2019 0 73 69 70 2,118,290 14,791,732,700 581
14 Feb 2019 0 80 69 71 8,849,006 61,942,797,100 883
15 Feb 2019 0 80 69 70 10,414,258 72,899,531,300 903
18 Feb 2019 0 71 66 68 13,239,991 89,754,724,100 1,235
19 Feb 2019 0 69 65 67 10,807,109 71,385,957,500 1,043
20 Feb 2019 0 70 63 65 17,056,973 110,883,696,300 1,749
21 Feb 2019 0 66 63 65 7,080,410 45,316,270,800 628
22 Feb 2019 0 70 63 63 17,660,834 113,027,893,700 1,045
25 Feb 2019 0 70 58 59 9,497,360 57,790,536,200 1,129
26 Feb 2019 0 60 55 56 5,545,997 31,606,715,800 824
27 Feb 2019 0 62 50 56 7,396,315 38,579,237,000 2,631
28 Feb 2019 0 60 53 55 5,554,107 30,732,859,300 992
01 Mar 2019 0 60 54 56 5,899,939 32,461,978,900 763
04 Mar 2019 0 59 55 56 11,346,355 63,475,504,100 1,124
05 Mar 2019 0 59 54 55 6,958,897 38,967,560,100 681
06 Mar 2019 0 74 55 63 12,352,660 76,140,238,100 10,059
08 Mar 2019 0 66 55 56 3,023,198 18,093,292,800 3,083
11 Mar 2019 0 65 53 54 20,627,753 114,726,891,000 2,519
12 Mar 2019 0 63 52 54 4,158,803 22,447,547,200 971
13 Mar 2019 0 55 52 53 9,647,169 51,119,424,900 1,425
14 Mar 2019 0 63 52 53 4,906,928 25,992,952,500 969
15 Mar 2019 0 54 52 53 12,436,236 65,909,483,200 1,328
18 Mar 2019 0 60 52 52 3,183,570 16,863,031,900 596
19 Mar 2019 0 54 51 52 7,970,730 42,016,716,900 975
20 Mar 2019 0 54 52 53 9,512,930 50,413,164,200 902
21 Mar 2019 0 53 52 53 13,278,785 70,373,204,600 1,066
22 Mar 2019 0 54 52 53 14,480,389 76,745,858,000 1,347
25 Mar 2019 0 59 52 56 10,008,849 53,248,946,300 2,247
26 Mar 2019 0 67 57 62 9,792,098 59,079,118,900 4,823
27 Mar 2019 0 67 60 62 10,439,518 63,814,933,400 2,296
28 Mar 2019 0 65 62 64 8,075,248 51,671,140,900 1,656
29 Mar 2019 0 66 60 61 20,143,495 127,766,125,200 1,970
01 Apr 2019 0 63 50 56 8,870,607 50,512,840,500 1,495
02 Apr 2019 0 56 52 54 17,677,054 95,802,914,200 1,678
04 Apr 2019 0 59 55 56 9,215,071 52,509,384,600 1,234
05 Apr 2019 0 58 54 55 26,297,927 144,640,357,900 1,827
08 Apr 2019 0 56 54 56 8,615,987 47,381,829,500 836
09 Apr 2019 0 71 55 64 17,207,005 97,246,221,500 4,296
10 Apr 2019 0 66 61 63 8,950,316 55,707,167,800 1,869
11 Apr 2019 0 63 58 60 13,418,326 81,235,591,600 1,347
12 Apr 2019 0 61 58 59 11,918,156 71,502,683,000 1,128
15 Apr 2019 0 62 59 59 11,864,425 71,193,557,400 1,234
16 Apr 2019 0 60 55 56 11,693,387 66,820,765,300 1,685
18 Apr 2019 0 57 55 55 18,448,349 103,434,906,300 1,587
22 Apr 2019 0 70 51 52 13,742,089 75,397,298,000 10,814
23 Apr 2019 0 53 51 52 11,113,232 57,781,393,000 1,863
24 Apr 2019 0 52 50 51 16,971,813 86,547,244,200 2,270
25 Apr 2019 0 52 50 51 8,652,661 44,103,833,100 1,173
26 Apr 2019 0 52 50 50 12,566,616 64,083,176,000 1,229
29 Apr 2019 0 51 50 51 11,862,319 59,317,553,900 1,544
30 Apr 2019 0 51 50 50 9,281,528 46,408,026,500 1,290
02 May 2019 0 51 50 51 19,079,220 95,397,907,100 1,422
03 May 2019 0 51 50 50 8,619,186 43,096,080,100 823
06 May 2019 0 51 50 51 14,262,315 71,312,297,200 1,194
07 May 2019 0 51 50 50 11,618,773 58,094,021,900 797
08 May 2019 0 51 50 50 13,091,258 65,456,313,100 1,114
09 May 2019 0 51 50 50 12,052,506 60,262,534,100 880
10 May 2019 0 51 50 50 6,824,367 34,121,835,100 491
13 May 2019 0 51 50 50 5,661,867 28,309,335,100 495
14 May 2019 0 50 50 50 12,500,303 62,501,515,000 725
15 May 2019 0 51 50 50 12,842,206 64,211,096,300 1,015
16 May 2019 0 51 50 50 22,653,960 113,269,920,000 1,249
17 May 2019 0 50 50 50 7,230,356 36,151,780,000 468
21 May 2019 0 51 50 50 13,603,060 68,015,320,200 773
22 May 2019 0 51 50 50 10,253,938 51,270,727,000 773
23 May 2019 0 51 50 50 6,515,398 32,577,306,800 596
24 May 2019 0 51 50 51 12,491,049 62,456,070,600 807
27 May 2019 0 51 50 51 10,573,753 52,875,550,900 815
28 May 2019 0 51 50 50 13,339,972 66,701,012,600 812
29 May 2019 0 50 50 50 4,714,947 23,574,735,000 336
31 May 2019 0 51 50 50 17,206,502 86,032,520,100 890
11 Jun 2019 0 50 50 50 6,215,893 31,079,465,000 399
12 Jun 2019 0 51 50 50 11,925,339 59,626,695,200 687
13 Jun 2019 0 51 50 50 22,924,508 114,633,854,200 1,393
14 Jun 2019 0 51 50 50 13,478,490 67,392,451,100 919
17 Jun 2019 0 51 50 50 14,535,453 72,677,265,200 719
18 Jun 2019 0 51 50 50 14,464,127 72,320,637,400 712
19 Jun 2019 0 50 50 50 11,872,274 59,361,370,000 591
20 Jun 2019 0 50 50 50 3,390,474 16,952,370,000 273
21 Jun 2019 0 50 50 50 34,605,631 173,028,155,000 1,757
24 Jun 2019 0 51 50 51 6,325,661 31,632,461,800 584
25 Jun 2019 0 51 50 50 9,721,581 48,609,177,400 878
26 Jun 2019 0 51 50 50 12,610,509 63,052,555,700 641
27 Jun 2019 0 51 50 50 7,459,432 37,297,160,100 452
28 Jun 2019 0 50 50 50 9,475,231 47,376,155,000 549
01 Jul 2019 0 51 50 50 22,053,111 110,265,555,200 1,173
02 Jul 2019 0 51 50 50 9,429,147 47,145,735,200 728
03 Jul 2019 0 51 50 50 10,189,821 50,949,105,100 576
04 Jul 2019 0 51 50 50 13,440,747 67,205,352,800 1,342
05 Jul 2019 0 58 50 54 25,234,064 126,638,254,600 4,209
08 Jul 2019 0 63 54 62 8,592,819 47,866,747,200 3,617
09 Jul 2019 0 81 50 50 23,351,944 135,833,236,100 19,212
10 Jul 2019 0 51 50 50 9,269,425 46,348,596,500 2,187
11 Jul 2019 0 50 50 50 17,993 89,965,000 101
12 Jul 2019 0 50 50 50 37,854 189,270,000 80
15 Jul 2019 0 50 50 50 9,340 46,700,000 49
16 Jul 2019 0 50 50 50 36,720 183,600,000 3,646
17 Jul 2019 0 50 50 50 3,114 15,570,000 27
18 Jul 2019 0 50 50 50 3,675 18,375,000 26
19 Jul 2019 0 50 50 50 1,742 8,710,000 38
22 Jul 2019 0 50 50 50 5,780 28,900,000 19
23 Jul 2019 0 50 50 50 1,414 7,070,000 14
24 Jul 2019 0 50 50 50 746 3,730,000 14
25 Jul 2019 0 50 50 50 557 2,785,000 28
26 Jul 2019 0 50 50 50 4,097 20,485,000 62
29 Jul 2019 0 50 50 50 13,965 69,825,000 3,459
30 Jul 2019 0 50 50 50 616 3,080,000 27
31 Jul 2019 0 50 50 50 10 50,000 10
01 Aug 2019 0 50 50 50 4,029 20,145,000 148
02 Aug 2019 0 50 50 50 4,969 24,845,000 402
05 Aug 2019 0 50 50 50 58 290,000 13
06 Aug 2019 0 50 50 50 278 1,390,000 39
07 Aug 2019 0 50 50 50 1,192 5,960,000 32
09 Aug 2019 0 50 50 50 453 2,265,000 15
12 Aug 2019 0 50 50 50 4,727 23,635,000 1,249
13 Aug 2019 0 50 50 50 1,448 7,240,000 16
14 Aug 2019 0 50 50 50 643 3,215,000 29
15 Aug 2019 0 50 50 50 2,097 10,485,000 341
16 Aug 2019 0 50 50 50 2,154 10,770,000 317
19 Aug 2019 0 50 50 50 259 1,295,000 11
20 Aug 2019 0 50 50 50 102 510,000 3
21 Aug 2019 0 50 50 50 515 2,575,000 245
23 Aug 2019 0 50 50 50 3,011 15,055,000 593
26 Aug 2019 0 50 50 50 55 275,000 6
27 Aug 2019 0 50 50 50 4 20,000 3
28 Aug 2019 0 50 50 50 250 1,250,000 1
29 Aug 2019 0 50 50 50 319 1,595,000 8
30 Aug 2019 0 50 50 50 383 1,915,000 29
02 Sep 2019 0 50 50 50 2,312 11,560,000 569
03 Sep 2019 0 50 50 50 6,839 34,195,000 746
04 Sep 2019 0 50 50 50 518 2,590,000 9
05 Sep 2019 0 50 50 50 87 435,000 7
06 Sep 2019 0 50 50 50 455 2,275,000 127
09 Sep 2019 0 50 50 50 2,287 11,435,000 303
10 Sep 2019 0 50 50 50 24 120,000 9
11 Sep 2019 0 50 50 50 53 265,000 9
12 Sep 2019 0 50 50 50 116 580,000 7
13 Sep 2019 0 50 50 50 1,193 5,965,000 12
16 Sep 2019 0 50 50 50 179 895,000 11
18 Sep 2019 0 50 50 50 1,077 5,385,000 394
19 Sep 2019 0 50 50 50 32 160,000 8
23 Sep 2019 0 50 50 50 1,660 8,300,000 7
24 Sep 2019 0 50 50 50 5,041 25,205,000 849
25 Sep 2019 0 50 50 50 647 3,235,000 7
26 Sep 2019 0 50 50 50 4 20,000 2
27 Sep 2019 0 50 50 50 10 50,000 5
01 Oct 2019 0 50 50 50 92 460,000 20
02 Oct 2019 0 50 50 50 19 95,000 9
03 Oct 2019 0 50 50 50 30 150,000 7
04 Oct 2019 0 50 50 50 54 270,000 8
07 Oct 2019 0 50 50 50 4 20,000 4
08 Oct 2019 0 50 50 50 2 10,000 2
10 Oct 2019 0 50 50 50 24 120,000 12
11 Oct 2019 0 50 50 50 504 2,520,000 19
14 Oct 2019 0 50 50 50 1 5,000 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Mar 2019 04 Apr 2019 Active
Proxy Voting   - 05 Dec 2018 28 Dec 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 09 Apr 2018 02 May 2018 Active
Right Distribution (1 MABA : 2 MABA-R ) 15 Dec 2017 20 Dec 2017 21 Dec 2017 Active
Proxy Voting   - 26 Sep 2017 19 Oct 2017 Active