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 1 Jul 2020
99.83% Scripless = 5,243,504,400.000
Local Percentage
96.42%
Foreign Percentage
3.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 200 185 196 4,796 92,200,200 46
25 Nov 2019 0 198 190 194 1,119 21,526,200 19
26 Nov 2019 0 197 190 190 5,869 113,491,500 35
27 Nov 2019 0 195 170 189 3,305 61,180,200 73
28 Nov 2019 0 190 176 187 16,280 297,572,100 159
29 Nov 2019 0 200 178 200 41,639 788,722,300 78
02 Dec 2019 0 200 183 196 2,642 51,181,600 50
03 Dec 2019 0 198 186 198 1,250 24,510,600 18
04 Dec 2019 0 200 190 192 1,284 24,921,800 18
05 Dec 2019 0 192 186 186 444 8,403,500 20
09 Dec 2019 0 198 185 187 2,296 43,181,200 40
10 Dec 2019 0 189 188 188 28,155 529,326,100 21
11 Dec 2019 0 188 180 188 15,298 280,704,900 80
12 Dec 2019 0 189 182 189 1,401 26,219,100 26
13 Dec 2019 0 189 180 182 1,250 22,784,700 20
16 Dec 2019 0 185 182 185 5,271 96,086,600 14
17 Dec 2019 0 185 182 182 250 4,552,900 9
20 Dec 2019 0 182 178 182 254 4,569,600 7
27 Dec 2019 0 190 177 190 4,133 77,027,500 39
30 Dec 2019 0 190 188 190 27,701 526,278,400 18
02 Jan 2020 0 190 190 190 4 76,000 1
03 Jan 2020 0 200 189 197 1,145 21,762,700 9
06 Jan 2020 0 190 185 190 223 4,137,000 7
07 Jan 2020 0 189 178 189 261 4,744,600 8
09 Jan 2020 0 187 175 185 1,364 24,107,800 32
10 Jan 2020 0 185 185 185 501 9,268,500 4
13 Jan 2020 0 190 185 189 134 2,502,600 13
14 Jan 2020 0 194 182 192 3,113 58,694,200 20
16 Jan 2020 0 256 183 256 39,962 1,006,324,600 92
17 Jan 2020 0 250 192 193 7,475 152,244,200 202
27 Jan 2020 0 178 168 175 7,396 128,708,000 28
29 Jan 2020 0 170 164 164 2,168 35,799,400 17
04 Feb 2020 0 170 170 170 100 1,700,000 3
06 Feb 2020 0 165 155 155 3,560 56,195,100 82
07 Feb 2020 0 167 154 167 115 1,802,700 12
10 Feb 2020 0 167 155 167 201 3,236,500 11
11 Feb 2020 0 167 151 166 7,455 123,348,500 11
13 Feb 2020 0 167 154 154 208 3,208,700 4
17 Feb 2020 0 168 167 167 33 551,200 5
18 Feb 2020 0 0 0 0 0 0 0
19 Feb 2020 0 160 145 160 554 8,859,700 6
25 Feb 2020 0 168 150 165 8,149 130,672,200 20
04 Mar 2020 0 175 175 175 200 3,500,000 8
05 Mar 2020 0 192 175 192 31,535 605,087,800 22
06 Mar 2020 0 191 155 191 1,021 19,482,500 31
10 Mar 2020 0 180 170 170 612 10,453,800 16
11 Mar 2020 0 179 158 179 3,159 52,935,200 9
24 Mar 2020 0 158 158 158 1 15,800 1
27 Mar 2020 0 182 147 172 8,536 130,110,800 27
01 Apr 2020 0 160 150 150 775 12,327,700 18
03 Apr 2020 0 162 140 162 1,749 28,256,000 10
06 Apr 2020 0 161 151 158 1,551 23,707,600 29
07 Apr 2020 0 172 147 147 4,710 72,925,400 27
08 Apr 2020 0 147 137 146 816 11,293,100 25
09 Apr 2020 0 139 137 139 43 594,900 8
13 Apr 2020 0 139 133 138 22 299,100 9
14 Apr 2020 0 155 138 155 132 2,036,600 7
17 Apr 2020 0 165 139 165 1,502 24,778,400 16
20 Apr 2020 0 170 154 170 1,463 24,825,100 16
23 Apr 2020 0 149 140 149 113 1,673,600 8
24 Apr 2020 0 160 139 160 2,021 30,047,000 28
30 Apr 2020 0 158 148 148 738 11,022,400 10
04 May 2020 0 138 138 138 1,454 20,065,200 17
05 May 2020 0 144 135 138 276 3,801,200 16
06 May 2020 0 138 135 137 120 1,649,400 7
08 May 2020 0 138 129 136 332 4,515,800 9
12 May 2020 0 138 129 138 16 208,100 4
15 May 2020 0 134 125 134 1,253 15,764,300 10
20 May 2020 0 132 123 132 1,862 23,496,100 28
27 May 2020 0 0 0 0 0 0 0
28 May 2020 0 130 129 130 87 1,122,400 3
29 May 2020 0 136 128 136 5,358 72,588,400 21
02 Jun 2020 0 136 133 136 211 2,857,100 6
03 Jun 2020 0 136 130 135 211 2,777,500 10
04 Jun 2020 0 135 127 135 255 3,291,400 8
05 Jun 2020 0 134 126 126 3,052 38,868,600 252
08 Jun 2020 0 126 122 122 19,755 246,844,600 45
09 Jun 2020 0 122 114 117 9,316 107,618,100 77
10 Jun 2020 0 119 109 114 1,703 18,952,000 35
11 Jun 2020 0 114 107 112 2,537 27,490,500 36
12 Jun 2020 0 111 105 111 2,394 25,757,000 23
15 Jun 2020 0 111 104 104 2,394 25,148,900 46
16 Jun 2020 0 104 99 100 92,304 923,131,800 54
17 Jun 2020 0 100 99 100 1,758 17,430,000 14
18 Jun 2020 0 102 99 99 552 5,514,200 18
22 Jun 2020 0 96 87 90 5,518 50,803,600 79
23 Jun 2020 0 93 84 84 3,999 33,780,800 94
25 Jun 2020 0 80 74 78 6,730 50,569,500 59
29 Jun 2020 0 73 68 73 92,269 667,282,300 366
30 Jun 2020 0 96 68 68 834,775 6,781,126,600 6,461
01 Jul 2020 0 81 68 73 541,841 4,060,330,100 4,609

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