Efek Terdaftar

Multistrada Arah Sarana Tbk, PT

Security name
Multistrada Arah Sarana Tbk
Issuer
Multistrada Arah Sarana Tbk, PT
ISIN Code
ID1000101207
Short Code
MASA
Type
Saham Biasa
Listing Date
09 Juni 2005
Stock Exchange
IDX
Status
Active
Nominal
140.00
Current Amount
9,182,946,945.00
Currency
IDR
Form
Electronic
Effective Date ISIN
09 Juni 2005
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
9,182,946,945 (Total)
As of 10 Dec 2019
100.00% Scripless = 9,182,946,945.000
Local Percentage
0.33%
Foreign Percentage
99.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 725 700 700 16,196 1,146,949,500 133
18 Dec 2018 0 730 670 720 204,254 14,241,945,000 1,022
19 Dec 2018 0 740 720 735 119,348 8,728,306,000 425
20 Dec 2018 0 735 715 720 68,362 4,961,634,000 233
21 Dec 2018 0 740 710 740 77,795 5,647,802,000 287
27 Dec 2018 0 730 720 720 15,172 1,105,093,000 94
28 Dec 2018 0 735 720 720 32,301 2,335,972,000 118
02 Jan 2019 0 765 720 755 184,231 13,859,373,500 905
03 Jan 2019 0 765 730 730 63,884 4,729,830,000 495
04 Jan 2019 0 745 700 710 116,652 8,375,258,000 520
07 Jan 2019 0 725 705 715 49,563 3,547,584,000 346
08 Jan 2019 0 740 710 720 21,514 1,551,749,000 216
09 Jan 2019 0 725 715 720 16,524 1,190,732,500 122
10 Jan 2019 0 750 730 735 57,661 4,265,780,000 448
11 Jan 2019 0 750 730 735 29,271 2,159,351,000 323
14 Jan 2019 0 740 725 725 35,434 2,577,722,500 202
15 Jan 2019 0 730 725 725 26,634 1,937,805,000 195
16 Jan 2019 0 760 725 755 138,778 10,375,987,500 720
17 Jan 2019 0 770 745 750 181,275 13,740,090,500 1,141
18 Jan 2019 0 760 745 750 60,396 4,524,175,500 462
21 Jan 2019 0 770 735 770 244,705 18,551,543,500 942
22 Jan 2019 0 800 760 765 499,321 38,761,596,000 1,916
23 Jan 2019 0 800 750 750 874,065 67,712,419,500 4,823
24 Jan 2019 0 770 750 755 162,461 12,318,813,500 1,132
25 Jan 2019 0 760 740 745 152,418 11,387,599,500 1,165
28 Jan 2019 0 755 740 750 93,071 6,962,089,000 938
29 Jan 2019 0 755 745 745 82,449 6,147,709,000 475
30 Jan 2019 0 755 740 745 175,861 13,175,868,000 884
31 Jan 2019 0 760 750 760 141,513 10,672,091,000 487
01 Feb 2019 0 765 750 755 115,911 8,720,838,500 330
04 Feb 2019 0 760 750 755 62,714 4,735,250,500 337
06 Feb 2019 0 765 750 750 225,020 16,949,698,500 533
07 Feb 2019 0 760 745 750 85,673 6,430,960,000 345
08 Feb 2019 0 755 745 750 74,584 5,601,952,000 471
11 Feb 2019 0 760 745 750 193,945 14,581,113,500 558
12 Feb 2019 0 780 750 770 313,871 23,949,379,500 1,349
13 Feb 2019 0 800 775 800 449,571 35,629,930,500 2,135
14 Feb 2019 0 820 795 800 394,809 31,790,241,500 2,927
15 Feb 2019 0 805 790 795 113,565 9,016,687,500 694
18 Feb 2019 0 805 795 800 107,475 8,594,214,000 439
19 Feb 2019 0 805 795 800 63,268 5,061,507,500 395
20 Feb 2019 0 805 795 795 60,826 4,859,203,500 337
21 Feb 2019 0 805 790 800 169,171 13,534,021,500 524
22 Feb 2019 0 805 795 795 79,742 6,374,711,500 129
25 Feb 2019 0 800 780 795 102,996 8,139,099,500 278
26 Feb 2019 0 800 790 795 37,281 2,962,978,500 282
27 Feb 2019 0 800 790 795 34,888 2,773,338,000 257
28 Feb 2019 0 800 790 795 48,809 3,865,165,000 123
01 Mar 2019 0 795 790 790 29,161 2,309,833,500 103
04 Mar 2019 0 795 790 790 37,293 2,949,405,500 185
05 Mar 2019 0 800 770 795 120,848 9,511,941,000 727
06 Mar 2019 0 810 790 800 222,119 17,821,886,500 1,622
08 Mar 2019 0 805 790 790 61,562 4,896,111,000 340
11 Mar 2019 0 820 790 815 217,950 17,606,469,500 1,132
12 Mar 2019 0 825 810 810 103,228 8,406,788,000 743
13 Mar 2019 0 815 810 810 28,458 2,308,966,000 190
14 Mar 2019 0 820 815 815 86,240 7,028,848,000 317
15 Mar 2019 0 820 810 810 156,785 12,730,684,000 457
18 Mar 2019 0 815 810 815 65,180 5,309,158,500 176
19 Mar 2019 0 820 810 815 119,558 9,709,996,500 309
20 Mar 2019 0 820 810 815 159,010 12,898,906,500 271
21 Mar 2019 0 820 810 815 92,663 7,544,315,000 261
22 Mar 2019 0 820 810 815 63,215 5,151,002,500 184
25 Mar 2019 0 820 810 815 87,248 7,110,080,500 149
26 Mar 2019 0 820 815 815 84,446 6,882,534,000 131
27 Mar 2019 0 820 810 815 84,632 6,898,727,000 104
28 Mar 2019 0 815 810 810 16,045 1,299,837,000 61
29 Mar 2019 0 815 810 810 105,414 8,539,269,000 384
01 Apr 2019 0 815 810 815 34,717 2,820,519,000 199
02 Apr 2019 0 820 810 815 107,628 8,770,582,500 203
04 Apr 2019 0 820 815 815 34,262 2,792,494,500 75
05 Apr 2019 0 825 815 820 42,832 3,513,423,000 134
08 Apr 2019 0 825 815 815 25,923 2,126,828,000 65
09 Apr 2019 0 820 815 820 22,721 1,862,782,500 87
10 Apr 2019 0 825 820 820 10,401 852,893,000 43
11 Apr 2019 0 825 815 815 20,990 1,717,875,500 42
12 Apr 2019 0 820 815 820 17,009 1,392,886,000 26
15 Apr 2019 0 835 820 830 363,127 30,120,706,000 588
16 Apr 2019 0 835 830 830 372,449 30,919,014,500 176
18 Apr 2019 0 835 830 830 204,054 16,936,720,500 131
22 Apr 2019 0 835 830 830 136,216 11,306,280,000 91
23 Apr 2019 0 835 830 830 45,497 3,778,308,500 64
24 Apr 2019 0 835 830 835 45,203 3,755,821,000 246
25 Apr 2019 0 835 830 830 154,613 12,833,156,000 81
26 Apr 2019 0 835 830 830 151,116 12,544,031,500 55
29 Apr 2019 0 835 830 830 105,259 8,737,249,500 68
30 Apr 2019 0 835 830 835 288,940 24,108,540,500 106
02 May 2019 0 835 830 835 152,369 12,714,823,000 59
06 May 2019 0 840 835 835 84,745 7,077,850,000 52
07 May 2019 0 840 835 840 21,299 1,784,908,500 28
09 May 2019 0 840 835 840 3,906 327,778,500 11
10 May 2019 0 840 835 840 50,945 4,256,581,500 67
13 May 2019 0 840 835 835 86,491 7,223,035,000 41
14 May 2019 0 830 630 630 39,558 2,714,271,500 543
15 May 2019 0 630 510 600 22,345 1,254,635,000 546
16 May 2019 0 600 510 515 7,615 402,143,500 135
17 May 2019 0 510 434 460 9,748 447,302,800 345
21 May 2019 0 565 452 565 3,742 203,766,300 142
22 May 2019 0 700 570 660 10,035 661,635,000 476
23 May 2019 0 670 610 665 2,397 155,119,000 151
24 May 2019 0 700 620 665 3,708 252,049,500 93
27 May 2019 0 690 625 675 1,387 93,777,500 59
29 May 2019 0 665 640 665 170 11,163,500 14
31 May 2019 0 670 630 665 822 54,655,000 24
10 Jun 2019 0 665 635 635 3,189 204,266,000 69
11 Jun 2019 0 635 580 590 3,349 198,533,000 90
12 Jun 2019 0 635 590 600 333 20,023,500 19
13 Jun 2019 0 630 600 600 567 34,189,000 27
17 Jun 2019 0 605 590 600 962 57,834,500 24
18 Jun 2019 0 610 600 600 1,119 67,143,500 12
19 Jun 2019 0 605 590 600 3,050 182,777,500 13
20 Jun 2019 0 625 585 590 262 15,782,500 31
21 Jun 2019 0 660 540 580 2,273 136,431,000 60
25 Jun 2019 0 650 585 650 18,225 1,177,061,000 70
26 Jun 2019 0 660 610 660 5,056 325,029,500 52
27 Jun 2019 0 675 620 645 4,373 288,981,000 43
28 Jun 2019 0 675 630 635 2,161 137,530,500 20
01 Jul 2019 0 645 600 635 278 17,382,000 18
02 Jul 2019 0 630 610 610 1,089 66,664,000 20
03 Jul 2019 0 610 600 610 71 4,321,000 10
08 Jul 2019 0 620 580 600 755 44,272,500 12
11 Jul 2019 0 600 595 600 879 52,735,000 9
12 Jul 2019 0 600 600 600 662 39,720,000 12
19 Jul 2019 0 690 610 650 7,822 496,251,000 62
22 Jul 2019 0 655 620 640 1,363 86,520,000 35
06 Aug 2019 0 630 620 625 609 38,057,500 19
07 Aug 2019 0 650 605 605 160 10,035,000 15
09 Aug 2019 0 685 610 650 55 3,668,000 8
14 Aug 2019 0 665 610 615 1,048 64,396,000 21
15 Aug 2019 0 625 600 625 613 37,786,000 19
21 Aug 2019 0 600 560 565 35 1,981,000 8
22 Aug 2019 0 695 565 630 21 1,235,000 6
23 Aug 2019 0 630 580 580 42 2,456,000 9
26 Aug 2019 0 590 560 590 33 1,888,000 9
27 Aug 2019 0 590 560 585 52 3,040,000 6
29 Aug 2019 0 600 565 565 62 3,584,000 10
02 Sep 2019 0 625 575 575 646 39,571,500 23
04 Sep 2019 0 580 550 575 278 15,517,500 18
17 Sep 2019 0 570 560 560 181 10,152,000 8
20 Sep 2019 0 550 545 550 44 2,415,000 5
25 Sep 2019 0 595 555 560 33 1,860,500 7
30 Sep 2019 0 545 545 545 78 4,251,000 11
01 Oct 2019 0 555 535 540 170 9,173,000 10
02 Oct 2019 0 590 530 530 36 1,918,000 5
14 Oct 2019 0 535 520 535 107 5,702,500 9
18 Oct 2019 0 520 520 520 13 676,000 1
24 Oct 2019 0 520 500 520 150 7,718,000 7
30 Oct 2019 0 510 500 500 455 22,780,000 6
31 Oct 2019 0 530 500 530 78 3,991,000 8
11 Nov 2019 0 472 472 472 130 6,136,000 4
19 Nov 2019 0 414 360 360 247 9,470,400 15
21 Nov 2019 0 450 370 438 79 3,166,400 9
06 Dec 2019 0 486 390 390 1,078 42,078,600 16
10 Dec 2019 0 480 380 450 1,433 62,415,400 26

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Oct 2019 31 Oct 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 25 Feb 2019 20 Mar 2019 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 19 Sep 2017 12 Oct 2017 Active
Proxy Voting   - 10 May 2017 09 Jun 2017 Active
Proxy Voting   - 31 May 2016 24 Jun 2016 Active
Cash Dividend (1 MASA : 2 IDR) 23 Jun 2015 26 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 21 May 2015 16 Jun 2015 Active
Proxy Voting   - 05 Dec 2014 22 Dec 2014 Active
Cash Dividend (1 MASA : 1 IDR) 25 Jul 2014 06 Aug 2014 20 Aug 2014 Active
Proxy Voting   - 28 May 2014 16 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 MASA : 2 IDR) 03 Aug 2012 08 Aug 2012 28 Aug 2012 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Right Distribution (2 MASA : 1 MASA-R ) 27 Dec 2011 30 Dec 2011 02 Jan 2012 Active
Proxy Voting   - 02 Dec 2011 19 Dec 2011 Active
Cash Dividend (1 MASA : 1 IDR) 13 Jul 2011 18 Jul 2011 25 Jul 2011 Active
Proxy Voting   - 03 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 09 Mar 2011 25 Mar 2011 Cancelled
Proxy Voting   - 04 Feb 2011 21 Feb 2011 Active
Cash Dividend (1 MASA : 1 IDR) 21 Jul 2010 26 Jul 2010 09 Aug 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Proxy Voting   - 27 May 2009 12 Jun 2009 Active
Proxy Voting   - 25 Aug 2008 10 Sep 2008 Active
Cash Dividend (1 MASA : 1 IDR) 14 Jul 2008 17 Jul 2008 31 Jul 2008 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Cash Dividend   21 Jun 2007 26 Jun 2007 09 Jul 2007 Active
Right Distribution   28 May 2007 31 May 2007 04 Jun 2007 Active
Proxy Voting   - 01 May 2007 21 May 2007 Active
Proxy Voting   - 21 Mar 2007 05 Apr 2007 Active
Proxy Voting   - 10 Nov 2006 24 Nov 2006 Active
Cash Dividend   20 Jun 2006 23 Jun 2006 06 Jul 2006 Active
Proxy Voting   - 15 May 2006 30 May 2006 Active
Proxy Voting   - 19 Dec 2005 03 Jan 2006 Active
Proxy Voting   - 13 Jul 2005 28 Jul 2005 Active