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 28 Mar 2024
100.00% Scripless = 5,252,644,000.000
Local Percentage
98.64%
Foreign Percentage
1.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 98 91 93 358,262 3,360,138,500 1,503
04 Apr 2023 0 96 92 95 221,920 2,089,886,800 975
05 Apr 2023 0 97 92 92 166,452 1,553,329,300 856
06 Apr 2023 0 98 88 88 576,172 5,397,256,000 3,120
10 Apr 2023 0 89 82 82 336,597 2,787,742,600 1,241
11 Apr 2023 0 86 82 83 110,642 924,100,600 686
12 Apr 2023 0 87 79 81 119,470 988,901,100 660
13 Apr 2023 0 82 76 76 206,939 1,616,218,700 1,093
14 Apr 2023 0 87 75 77 611,690 4,932,404,400 2,765
18 Apr 2023 0 82 67 75 722,242 5,612,505,000 3,134
26 Apr 2023 0 88 75 82 1,091,326 9,033,959,600 5,404
27 Apr 2023 0 83 79 81 276,635 2,232,326,400 1,782
28 Apr 2023 0 83 76 80 275,055 2,170,494,900 1,099
02 May 2023 0 85 79 80 472,504 3,861,725,800 15,527
02 May 2023 0 85 79 80 472,504 3,861,725,800 15,527
02 May 2023 0 85 79 80 472,504 3,861,725,800 15,527
02 May 2023 0 85 79 80 472,504 3,861,725,800 15,527
03 May 2023 0 81 75 75 353,387 2,683,327,100 1,733
04 May 2023 0 76 71 73 111,854 830,016,200 926
05 May 2023 0 76 71 74 101,226 749,579,700 459
08 May 2023 0 76 73 75 90,883 679,195,300 450
09 May 2023 0 78 74 76 201,364 1,521,594,800 2,660
10 May 2023 0 79 76 77 113,526 882,713,000 563
11 May 2023 0 81 75 76 416,530 3,268,612,600 15,157
12 May 2023 0 77 71 73 264,285 1,933,289,900 720
15 May 2023 0 77 72 73 378,737 2,812,716,500 16,115
16 May 2023 0 74 68 70 374,694 2,619,336,700 960
17 May 2023 0 71 67 68 149,326 1,032,971,100 541
19 May 2023 0 69 65 66 151,033 1,007,944,900 654
22 May 2023 0 70 66 66 80,372 543,211,100 538
23 May 2023 0 67 62 65 187,506 1,219,596,400 638
24 May 2023 0 71 64 69 287,509 1,964,955,000 839
25 May 2023 0 70 66 68 137,403 922,656,600 537
26 May 2023 0 69 66 66 28,213 189,510,200 216
29 May 2023 0 68 64 66 114,293 757,524,100 415
30 May 2023 0 67 65 66 52,933 347,563,300 234
31 May 2023 0 66 62 63 201,417 1,263,697,100 738
05 Jun 2023 0 63 57 62 93,641 570,509,300 361
06 Jun 2023 0 67 62 65 231,080 1,489,720,700 649
07 Jun 2023 0 77 65 74 2,163,810 15,602,268,100 25,251
08 Jun 2023 0 75 65 68 1,261,541 8,590,088,100 3,375
09 Jun 2023 0 73 68 70 477,521 3,381,325,100 1,753
12 Jun 2023 0 73 68 70 534,598 3,760,025,400 16,852
13 Jun 2023 0 71 62 68 221,017 1,525,246,400 856
14 Jun 2023 0 70 67 67 128,608 872,780,800 755
15 Jun 2023 0 69 66 68 113,619 771,775,900 490
16 Jun 2023 0 70 67 68 168,842 1,159,677,400 754
19 Jun 2023 0 70 65 67 175,837 1,180,436,600 782
20 Jun 2023 0 68 65 65 102,911 679,170,900 645
21 Jun 2023 0 67 63 65 174,742 1,140,601,800 875
22 Jun 2023 0 67 60 65 274,331 1,767,332,700 821
23 Jun 2023 0 67 63 64 148,080 964,534,400 420
26 Jun 2023 0 67 64 65 67,315 437,799,400 379
27 Jun 2023 0 65 63 64 43,021 275,859,900 311
03 Jul 2023 0 69 64 65 402,811 2,672,770,500 11,057
04 Jul 2023 0 67 64 64 136,122 887,631,600 541
05 Jul 2023 0 66 64 64 67,589 439,114,200 302
06 Jul 2023 0 66 64 65 146,352 952,172,600 615
07 Jul 2023 0 69 64 66 326,842 2,177,029,200 13,941
10 Jul 2023 0 68 64 65 203,885 1,338,816,300 5,921
11 Jul 2023 0 67 63 65 357,660 2,318,388,600 973
12 Jul 2023 0 66 62 63 337,699 2,145,021,500 946
13 Jul 2023 0 65 62 64 152,227 974,228,900 724
14 Jul 2023 0 67 62 63 393,145 2,521,070,800 2,161
17 Jul 2023 0 65 63 64 190,670 1,220,511,800 1,506
18 Jul 2023 0 65 62 63 183,714 1,164,734,100 431
20 Jul 2023 0 64 61 62 186,925 1,164,456,400 534
21 Jul 2023 0 64 61 62 176,497 1,097,522,600 433
24 Jul 2023 0 65 62 63 179,843 1,145,089,200 736
25 Jul 2023 0 65 63 64 88,731 566,265,200 356
26 Jul 2023 0 65 63 63 83,068 527,234,500 293
27 Jul 2023 0 75 63 72 2,900,580 20,347,137,600 7,006
28 Jul 2023 0 75 68 68 1,257,223 8,975,679,900 4,174
31 Jul 2023 0 70 65 66 523,878 3,486,080,500 2,008
01 Aug 2023 0 68 64 65 344,884 2,262,990,800 2,543
02 Aug 2023 0 66 63 63 225,748 1,449,559,000 513
03 Aug 2023 0 67 63 64 429,947 2,772,492,600 1,824
04 Aug 2023 0 65 63 63 76,064 480,360,800 388
07 Aug 2023 0 65 62 63 136,204 862,421,100 455
08 Aug 2023 0 67 63 66 711,965 4,596,568,700 6,535
09 Aug 2023 0 67 63 65 142,426 923,786,800 533
10 Aug 2023 0 65 63 64 68,357 436,506,500 353
11 Aug 2023 0 65 63 64 61,731 395,684,000 169
14 Aug 2023 0 65 63 64 81,952 522,817,600 211
15 Aug 2023 0 66 63 64 203,531 1,311,066,800 411
16 Aug 2023 0 65 63 63 102,726 651,176,100 378
18 Aug 2023 0 64 62 63 111,123 699,146,700 277
21 Aug 2023 0 64 61 62 287,260 1,790,887,300 669
22 Aug 2023 0 63 60 61 131,939 807,611,000 490
23 Aug 2023 0 62 60 61 99,657 608,220,200 400
24 Aug 2023 0 64 61 61 104,701 648,214,800 369
25 Aug 2023 0 70 61 65 1,014,597 6,739,589,200 2,808
28 Aug 2023 0 68 64 64 348,737 2,283,946,800 7,681
29 Aug 2023 0 66 63 63 213,055 1,358,955,100 1,778
30 Aug 2023 0 67 62 67 484,977 3,175,817,600 3,537
31 Aug 2023 0 68 65 65 169,532 1,120,394,900 705
01 Sep 2023 0 66 64 65 100,749 655,506,600 375
04 Sep 2023 0 77 65 72 2,314,254 16,864,041,900 6,371
05 Sep 2023 0 73 68 70 918,650 6,461,522,400 2,906
06 Sep 2023 0 75 68 70 833,028 5,911,900,200 2,090
07 Sep 2023 0 73 68 71 813,357 5,774,373,600 6,972
08 Sep 2023 0 73 70 71 302,016 2,167,943,000 784
11 Sep 2023 0 73 70 73 194,672 1,398,571,600 666
12 Sep 2023 0 83 73 79 2,384,619 18,662,918,500 6,085
13 Sep 2023 0 84 77 80 1,214,509 9,839,996,100 3,498
14 Sep 2023 0 82 77 81 505,921 3,990,057,800 1,450
15 Sep 2023 0 82 75 76 607,563 4,681,788,400 1,619
18 Sep 2023 0 79 75 76 437,165 3,383,241,800 13,101
19 Sep 2023 0 78 73 75 400,285 3,011,134,100 1,230
20 Sep 2023 0 100 75 96 5,560,068 50,181,589,400 17,823
21 Sep 2023 0 102 91 94 5,145,991 49,584,869,000 16,776
22 Sep 2023 0 94 87 92 958,981 8,670,839,500 3,280
25 Sep 2023 0 100 89 94 1,822,241 17,440,560,100 17,041
26 Sep 2023 0 96 87 90 750,800 6,803,674,200 7,661
27 Sep 2023 0 94 89 90 819,574 7,476,717,000 25,897
29 Sep 2023 0 96 90 91 477,881 4,431,903,400 1,644
02 Oct 2023 0 100 91 98 1,879,715 18,033,175,700 5,722
03 Oct 2023 0 107 94 95 5,156,091 51,927,225,500 19,798
04 Oct 2023 0 95 88 88 1,873,776 16,909,742,000 12,125
05 Oct 2023 0 93 88 89 683,390 6,186,634,800 3,938
06 Oct 2023 0 93 88 89 787,416 7,134,805,200 32,713
09 Oct 2023 0 91 87 89 847,611 7,548,595,700 22,671
10 Oct 2023 0 92 88 89 371,380 3,331,940,800 2,550
11 Oct 2023 0 94 84 90 2,227,418 20,011,037,100 6,501
12 Oct 2023 0 93 88 91 493,369 4,453,027,900 3,041
13 Oct 2023 0 94 89 92 955,425 8,736,242,000 27,738
17 Oct 2023 0 92 79 79 2,580,904 21,536,607,200 6,784
18 Oct 2023 0 106 79 106 9,654,781 91,828,493,600 23,444
19 Oct 2023 0 143 110 131 34,559,487 446,626,764,200 92,130
20 Oct 2023 0 139 121 128 14,137,887 185,406,997,800 41,352
24 Oct 2023 0 87 61 80 9,200,760 73,976,934,500 15,875
25 Oct 2023 0 82 71 71 3,408,925 25,509,021,400 8,188
26 Oct 2023 0 76 68 70 1,288,297 9,329,282,300 4,571
31 Oct 2023 0 67 62 64 725,578 4,625,381,700 2,386
01 Nov 2023 0 78 57 72 7,386,647 53,170,348,100 16,860
02 Nov 2023 0 75 68 70 1,519,582 10,747,790,700 4,314
03 Nov 2023 0 75 70 74 1,237,205 9,023,355,900 3,173
07 Nov 2023 0 83 75 79 2,646,374 20,868,251,300 7,381
08 Nov 2023 0 79 68 69 2,597,696 18,486,217,800 5,935
10 Nov 2023 0 68 65 65 550,498 3,631,419,200 1,671
14 Nov 2023 0 66 63 64 293,798 1,892,704,900 1,166
15 Nov 2023 0 66 62 64 534,820 3,418,151,200 1,557
16 Nov 2023 0 65 63 64 337,599 2,153,506,500 906
17 Nov 2023 0 64 62 62 206,064 1,294,790,200 879
20 Nov 2023 0 63 60 61 476,295 2,889,901,300 1,258
21 Nov 2023 0 64 61 61 498,273 3,109,058,200 2,685
24 Nov 2023 0 61 59 61 224,018 1,348,075,200 714
28 Nov 2023 0 70 63 64 747,166 4,909,308,600 3,572
07 Dec 2023 0 62 59 60 511,656 3,064,071,100 10,312
12 Dec 2023 0 53 50 51 454,132 2,311,225,500 1,482
19 Dec 2023 0 51 50 51 190,020 951,710,000 457
24 Jan 2024 0 51 50 50 90,486 452,665,500 144
25 Jan 2024 0 51 50 50 46,374 231,872,500 133
26 Jan 2024 0 50 50 50 66,478 332,390,000 102
29 Jan 2024 0 50 50 50 8,323 41,615,000 80
30 Jan 2024 0 51 50 50 44,096 220,480,400 110
31 Jan 2024 0 51 50 50 45,964 229,820,200 138
01 Feb 2024 0 50 50 50 10,413 52,065,000 72
02 Feb 2024 0 50 50 50 11,732 58,660,000 52
07 Feb 2024 0 50 50 50 7,428 37,140,000 61
12 Feb 2024 0 50 50 50 25,548 127,740,000 61
13 Feb 2024 0 50 50 50 37,602 188,010,000 102
15 Feb 2024 0 61 52 54 3,935,298 22,431,851,000 7,650
16 Feb 2024 0 55 50 51 1,199,613 6,122,060,700 1,679
19 Feb 2024 0 52 50 51 340,497 1,728,577,400 436
20 Feb 2024 0 52 50 52 59,686 306,076,400 234
21 Feb 2024 0 52 51 51 98,279 502,833,400 287
22 Feb 2024 0 52 51 51 59,579 303,958,300 129
18 Mar 2024 0 53 51 51 200,690 1,041,279,300 215
21 Mar 2024 0 53 51 51 103,671 535,049,400 155

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 02 Jun 2022 27 Jun 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
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