Efek Terdaftar

MAHAKA RADIO INTEGRA Tbk, PT

Security name
MAHAKA RADIO INTEGRA Tbk
Issuer
MAHAKA RADIO INTEGRA Tbk, PT
ISIN Code
ID1000136906
Short Code
MARI
Type
Saham Biasa
Listing Date
11 Februari 2016
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
5,252,644,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
5,252,644,000 (Total)
As of 19 Nov 2019
99.83% Scripless = 5,243,504,400.000
Local Percentage
98.08%
Foreign Percentage
1.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 242 238 240 240,531 5,777,426,000 313
27 Nov 2018 0 242 234 240 235,718 5,625,218,600 230
28 Nov 2018 0 242 232 240 197,096 4,683,741,200 227
29 Nov 2018 0 250 226 250 207,793 4,935,845,400 372
30 Nov 2018 0 250 244 246 89,446 2,194,528,800 124
04 Dec 2018 0 250 242 248 219,748 5,407,018,000 338
05 Dec 2018 0 248 240 244 132,698 3,242,434,800 244
06 Dec 2018 0 246 242 244 134,053 3,269,087,400 151
10 Dec 2018 0 244 236 236 139,395 3,357,634,200 180
11 Dec 2018 0 238 230 232 110,148 2,593,967,200 157
12 Dec 2018 0 242 230 230 129,152 3,048,873,000 438
14 Dec 2018 0 252 232 248 138,966 3,290,974,800 368
17 Dec 2018 0 254 242 254 113,450 2,837,124,400 314
18 Dec 2018 0 256 248 252 163,201 4,084,864,800 143
20 Dec 2018 0 254 248 248 141,315 3,553,903,200 215
21 Dec 2018 0 250 244 244 154,120 3,815,818,000 137
26 Dec 2018 0 248 244 244 169,235 4,160,260,400 311
27 Dec 2018 0 254 230 254 181,946 4,412,532,400 268
28 Dec 2018 0 258 250 258 132,392 3,329,422,200 136
04 Jan 2019 0 256 250 256 154,971 3,935,105,600 174
08 Jan 2019 0 256 246 248 163,555 4,057,023,600 155
09 Jan 2019 0 254 248 254 137,227 3,439,374,000 340
10 Jan 2019 0 256 252 256 129,760 3,289,048,800 126
11 Jan 2019 0 256 252 256 150,671 3,815,677,600 244
14 Jan 2019 0 258 244 254 141,650 3,585,333,400 160
16 Jan 2019 0 252 248 250 66,418 1,659,687,000 137
17 Jan 2019 0 252 246 246 75,857 1,891,372,600 188
18 Jan 2019 0 250 244 250 63,717 1,580,185,800 221
21 Jan 2019 0 252 248 250 68,819 1,714,302,400 133
22 Jan 2019 0 250 244 248 66,290 1,638,464,600 114
23 Jan 2019 0 250 244 248 59,551 1,476,045,400 221
28 Jan 2019 0 248 244 246 72,365 1,778,004,200 110
29 Jan 2019 0 246 242 242 75,562 1,847,930,200 96
01 Feb 2019 0 250 240 242 81,400 2,000,219,000 207
04 Feb 2019 0 246 232 246 67,431 1,613,022,000 286
07 Feb 2019 0 246 242 246 78,706 1,927,844,200 114
08 Feb 2019 0 246 242 242 66,932 1,637,090,600 174
11 Feb 2019 0 244 238 242 78,098 1,893,795,600 120
12 Feb 2019 0 244 240 240 198,932 4,820,408,600 97
14 Feb 2019 0 244 240 244 85,890 2,078,929,000 218
15 Feb 2019 0 246 240 244 74,371 1,811,773,000 93
18 Feb 2019 0 246 242 242 61,672 1,511,995,200 110
19 Feb 2019 0 246 242 242 72,398 1,760,800,000 126
20 Feb 2019 0 246 240 246 80,357 1,964,547,600 171
21 Feb 2019 0 250 246 250 78,094 1,931,059,000 134
25 Feb 2019 0 262 250 258 82,066 2,085,888,000 312
26 Feb 2019 0 288 250 288 82,044 2,139,131,000 347
27 Feb 2019 0 288 254 272 79,213 2,052,573,800 355
28 Feb 2019 0 274 258 258 74,953 1,999,095,000 313
01 Mar 2019 0 258 252 252 60,773 1,552,074,400 304
04 Mar 2019 0 254 242 252 74,944 1,829,118,800 293
06 Mar 2019 0 256 248 252 68,311 1,717,657,400 309
11 Mar 2019 0 262 256 260 53,069 1,374,042,400 401
12 Mar 2019 0 264 258 260 74,282 1,936,815,000 298
14 Mar 2019 0 264 258 262 71,806 1,868,378,800 342
18 Mar 2019 0 264 260 260 68,810 1,799,154,400 221
21 Mar 2019 0 260 254 256 63,743 1,631,620,400 331
25 Mar 2019 0 258 252 258 57,641 1,470,554,600 272
27 Mar 2019 0 262 256 260 70,724 1,841,571,400 169
28 Mar 2019 0 262 256 256 68,101 1,767,700,600 119
08 Apr 2019 0 260 256 258 81,581 2,100,677,600 184
11 Apr 2019 0 268 242 258 122,847 3,134,045,800 396
12 Apr 2019 0 280 246 252 78,712 2,069,124,800 469
16 Apr 2019 0 250 244 248 88,852 2,186,166,000 215
22 Apr 2019 0 252 244 246 73,130 1,808,567,400 269
25 Apr 2019 0 252 242 250 74,690 1,849,317,600 106
30 Apr 2019 0 254 250 254 71,802 1,802,714,200 180
02 May 2019 0 256 250 256 75,914 1,904,660,200 209
06 May 2019 0 252 248 248 72,698 1,807,363,800 77
14 May 2019 0 250 248 250 72,138 1,793,935,000 83
23 May 2019 0 250 246 246 67,728 1,678,511,400 140
13 Jun 2019 0 250 246 250 76,004 1,884,932,200 244
14 Jun 2019 0 248 244 248 76,265 1,870,335,600 223
18 Jun 2019 0 250 246 250 64,647 1,602,829,000 175
19 Jun 2019 0 250 248 250 68,395 1,699,958,400 183
24 Jun 2019 0 250 242 250 71,928 1,767,248,400 213
27 Jun 2019 0 272 246 250 71,106 1,812,044,600 480
01 Jul 2019 0 252 246 246 70,653 1,755,383,400 195
02 Jul 2019 0 246 240 244 64,910 1,577,650,000 258
04 Jul 2019 0 248 242 242 50,139 1,237,489,800 223
05 Jul 2019 0 246 240 246 74,691 1,809,992,400 208
08 Jul 2019 0 248 240 248 61,870 1,500,589,800 214
10 Jul 2019 0 252 248 252 60,570 1,508,781,400 229
12 Jul 2019 0 250 246 248 64,561 1,600,377,200 197
15 Jul 2019 0 250 248 250 72,827 1,810,258,600 211
19 Jul 2019 0 248 242 244 72,638 1,778,565,200 173
23 Jul 2019 0 248 240 248 83,586 2,015,783,000 501
24 Jul 2019 0 248 240 244 58,364 1,433,930,000 249
25 Jul 2019 0 242 236 236 79,782 1,895,972,000 428
26 Jul 2019 0 240 230 240 71,401 1,683,504,000 369
30 Jul 2019 0 246 240 240 76,316 1,855,323,600 404
31 Jul 2019 0 244 238 240 80,328 1,951,402,000 241
02 Aug 2019 0 250 230 230 7,470 178,424,400 65
05 Aug 2019 0 252 230 252 2,376 59,376,400 32
06 Aug 2019 0 260 230 230 7,374 183,310,800 48
07 Aug 2019 0 254 238 254 8,734 217,025,800 42
08 Aug 2019 0 258 252 258 930 23,917,800 18
12 Aug 2019 0 254 244 244 1,262 30,910,000 22
13 Aug 2019 0 252 242 252 1,272 31,890,800 17
15 Aug 2019 0 250 246 248 1,581 39,206,600 24
16 Aug 2019 0 258 246 258 670 17,115,400 13
19 Aug 2019 0 256 248 256 2,203 55,927,000 43
21 Aug 2019 0 250 246 250 2,183 54,430,800 31
22 Aug 2019 0 248 248 248 209 5,183,200 1
23 Aug 2019 0 254 254 254 200 5,080,000 3
26 Aug 2019 0 250 240 250 5,278 128,594,000 17
27 Aug 2019 0 256 240 256 624 15,802,200 10
28 Aug 2019 0 254 246 246 1,146 28,192,400 12
30 Aug 2019 0 260 246 260 3,598 93,534,000 10
03 Sep 2019 0 250 246 246 225 5,535,400 3
05 Sep 2019 0 260 250 260 136 3,480,000 13
06 Sep 2019 0 260 244 256 1,438 35,998,000 12
09 Sep 2019 0 252 240 252 2,745 67,077,400 21
10 Sep 2019 0 252 238 248 3,257 78,888,200 39
11 Sep 2019 0 248 240 248 211 5,224,000 8
12 Sep 2019 0 0 0 0 0 0 0
13 Sep 2019 0 246 238 238 237 5,644,000 18
17 Sep 2019 0 248 240 240 23,992 594,750,200 14
18 Sep 2019 0 246 238 246 1,134 27,875,200 8
19 Sep 2019 0 256 236 256 2,921 72,032,200 28
25 Sep 2019 0 248 248 248 300 7,440,000 1
26 Sep 2019 0 258 258 258 1,000 25,800,000 8
27 Sep 2019 0 0 0 0 0 0 0
01 Oct 2019 0 254 244 254 1,797 44,427,800 14
02 Oct 2019 0 254 252 252 43,976 1,108,215,200 63
03 Oct 2019 0 248 248 248 1,000 24,800,000 2
07 Oct 2019 0 0 0 0 0 0 0
08 Oct 2019 0 0 0 0 0 0 0
09 Oct 2019 0 250 248 250 700 17,420,000 3
10 Oct 2019 0 250 240 250 612 15,087,000 11
14 Oct 2019 0 254 254 254 100 2,540,000 5
15 Oct 2019 0 254 250 250 69 1,727,800 7
17 Oct 2019 0 264 238 250 18,366 461,452,000 170
18 Oct 2019 0 264 250 252 15,644 403,897,800 196
21 Oct 2019 0 266 224 230 653,570 15,963,339,800 3,048
22 Oct 2019 0 240 220 228 376,475 8,671,500,800 1,114
23 Oct 2019 0 234 216 226 175,945 3,946,458,400 766
24 Oct 2019 0 234 216 216 118,721 2,658,974,000 503
25 Oct 2019 0 222 214 220 56,884 1,246,496,400 355
28 Oct 2019 0 228 214 218 84,249 1,868,655,800 359
29 Oct 2019 0 228 216 220 156,955 3,465,274,400 350
30 Oct 2019 0 222 218 218 25,831 570,235,200 191
01 Nov 2019 0 216 202 208 11,137 234,889,600 136
04 Nov 2019 0 208 190 204 35,651 694,464,500 238
05 Nov 2019 0 208 199 206 1,658 33,728,400 45
06 Nov 2019 0 208 195 208 3,388 68,962,800 55
07 Nov 2019 0 208 198 198 2,462 49,618,800 51
08 Nov 2019 0 202 190 202 30,974 620,381,900 132
11 Nov 2019 0 204 194 196 5,777 116,172,700 34
12 Nov 2019 0 200 193 199 4,345 86,024,600 33
13 Nov 2019 0 200 193 200 1,796 35,853,500 23
14 Nov 2019 0 202 193 195 925 18,027,000 32
15 Nov 2019 0 202 193 202 3,714 72,790,600 28
18 Nov 2019 0 202 190 193 529 10,382,100 45
19 Nov 2019 0 202 183 200 128,038 2,559,737,700 102

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Nov 2019 13 Dec 2019 Active
Cash Dividend (1 MARI : 1.35 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 MARI : 12 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Mandatory Conversion (1 MARI : 10 MARI ) - 19 Jul 2018 20 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 MARI : 41 IDR) 24 May 2017 30 May 2017 16 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Cash Dividend (1 MARI : 5.1 IDR) 03 May 2016 10 May 2016 27 May 2016 Active
Proxy Voting   - 01 Apr 2016 26 Apr 2016 Active