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 8 Oct 2024
- 100.00% Scripless
=
9,182,946,945.000
- Local Percentage
-
0.34%
- Foreign Percentage
-
99.66%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101616 Oct 2023 |
0 |
2,950 |
2,500 |
2,950 |
862 |
221,439,000 |
137 |
| 2023101717 Oct 2023 |
0 |
2,870 |
2,550 |
2,660 |
1,058 |
277,111,000 |
91 |
| 2023101919 Oct 2023 |
0 |
2,650 |
2,500 |
2,600 |
272 |
69,939,000 |
72 |
| 2023102020 Oct 2023 |
0 |
2,600 |
2,490 |
2,530 |
174 |
43,802,000 |
52 |
| 2023102424 Oct 2023 |
0 |
2,580 |
2,250 |
2,280 |
1,853 |
425,964,000 |
170 |
| 2023102525 Oct 2023 |
0 |
2,660 |
2,350 |
2,430 |
169 |
41,729,000 |
81 |
| 2023102626 Oct 2023 |
0 |
2,430 |
2,320 |
2,390 |
34 |
8,121,000 |
16 |
| 2023103030 Oct 2023 |
0 |
2,390 |
2,320 |
2,390 |
295 |
68,761,000 |
38 |
| 2023103131 Oct 2023 |
0 |
2,480 |
2,300 |
2,390 |
342 |
79,250,000 |
42 |
| 2023110202 Nov 2023 |
0 |
2,500 |
2,250 |
2,390 |
382 |
87,893,000 |
32 |
| 2023110303 Nov 2023 |
0 |
2,470 |
2,280 |
2,390 |
169 |
39,912,000 |
69 |
| 2023110606 Nov 2023 |
0 |
2,570 |
2,280 |
2,570 |
276 |
66,626,000 |
58 |
| 2023110707 Nov 2023 |
0 |
2,650 |
2,300 |
2,300 |
1,002 |
237,138,000 |
183 |
| 2023110808 Nov 2023 |
0 |
2,390 |
2,260 |
2,310 |
300 |
69,062,000 |
79 |
| 2023111010 Nov 2023 |
0 |
2,440 |
2,310 |
2,440 |
312 |
72,958,000 |
28 |
| 2023111313 Nov 2023 |
0 |
2,500 |
2,330 |
2,450 |
214 |
52,115,000 |
38 |
| 2023111414 Nov 2023 |
0 |
2,660 |
2,400 |
2,660 |
165 |
41,555,000 |
47 |
| 2023111616 Nov 2023 |
0 |
3,320 |
2,650 |
3,320 |
741 |
231,303,000 |
253 |
| 2023111717 Nov 2023 |
0 |
3,500 |
2,850 |
3,320 |
837 |
259,022,000 |
328 |
| 2023112020 Nov 2023 |
0 |
3,400 |
3,140 |
3,380 |
467 |
153,377,000 |
123 |
| 2023112222 Nov 2023 |
0 |
3,600 |
3,370 |
3,470 |
132 |
45,231,000 |
44 |
| 2023112323 Nov 2023 |
0 |
4,300 |
3,380 |
4,100 |
1,616 |
619,024,000 |
259 |
| 2023112424 Nov 2023 |
0 |
4,500 |
4,100 |
4,240 |
543 |
229,497,000 |
264 |
| 2023112828 Nov 2023 |
0 |
4,600 |
4,240 |
4,400 |
357 |
156,345,000 |
137 |
| 2023112929 Nov 2023 |
0 |
5,450 |
4,400 |
5,250 |
2,309 |
1,177,909,000 |
710 |
| 2023113030 Nov 2023 |
0 |
6,000 |
5,000 |
5,225 |
2,507 |
1,336,100,000 |
669 |
| 2023120101 Dec 2023 |
0 |
5,475 |
4,180 |
4,720 |
2,141 |
1,026,889,500 |
560 |
| 2023120404 Dec 2023 |
0 |
5,300 |
4,310 |
5,250 |
1,014 |
482,057,500 |
350 |
| 2023120606 Dec 2023 |
0 |
5,500 |
4,760 |
5,175 |
2,700 |
1,365,596,500 |
631 |
| 2023120808 Dec 2023 |
0 |
5,025 |
4,500 |
4,500 |
1,610 |
762,625,000 |
339 |
| 2023121111 Dec 2023 |
0 |
4,500 |
4,010 |
4,010 |
478 |
198,923,000 |
115 |
| 2023121212 Dec 2023 |
0 |
4,010 |
3,860 |
3,900 |
371 |
146,017,000 |
100 |
| 2023121313 Dec 2023 |
0 |
4,600 |
3,700 |
4,250 |
503 |
205,378,000 |
128 |
| 2023121515 Dec 2023 |
0 |
4,500 |
4,090 |
4,220 |
165 |
71,474,000 |
57 |
| 2023121919 Dec 2023 |
0 |
4,380 |
4,100 |
4,320 |
143 |
60,847,000 |
34 |
| 2023122020 Dec 2023 |
0 |
4,300 |
4,000 |
4,050 |
267 |
109,460,000 |
70 |
| 2023122121 Dec 2023 |
0 |
4,200 |
3,990 |
4,050 |
90 |
36,776,000 |
52 |
| 2023122222 Dec 2023 |
0 |
4,150 |
3,990 |
4,010 |
80 |
32,147,000 |
25 |
| 2023122828 Dec 2023 |
0 |
3,980 |
3,790 |
3,930 |
160 |
62,035,000 |
37 |
| 2023122929 Dec 2023 |
0 |
4,010 |
3,810 |
3,810 |
509 |
196,032,000 |
37 |
| 2024010202 Jan 2024 |
0 |
3,900 |
3,800 |
3,820 |
37 |
14,111,000 |
9 |
| 2024010303 Jan 2024 |
0 |
3,800 |
3,770 |
3,770 |
29 |
10,960,000 |
17 |
| 2024010505 Jan 2024 |
0 |
3,960 |
3,730 |
3,810 |
94 |
35,962,000 |
31 |
| 2024010909 Jan 2024 |
0 |
3,900 |
3,790 |
3,900 |
117 |
45,381,000 |
23 |
| 2024011111 Jan 2024 |
0 |
4,250 |
3,830 |
4,010 |
116 |
45,839,000 |
49 |
| 2024011616 Jan 2024 |
0 |
4,190 |
4,030 |
4,150 |
237 |
98,034,000 |
28 |
| 2024011919 Jan 2024 |
0 |
4,200 |
4,100 |
4,180 |
24 |
10,066,000 |
10 |
| 2024012525 Jan 2024 |
0 |
4,200 |
3,950 |
3,950 |
29 |
11,721,000 |
20 |
| 2024012626 Jan 2024 |
0 |
4,200 |
3,900 |
4,040 |
68 |
27,501,000 |
35 |
| 2024013030 Jan 2024 |
0 |
4,050 |
3,700 |
3,850 |
91 |
34,203,000 |
38 |
| 2024013131 Jan 2024 |
0 |
4,230 |
3,510 |
3,510 |
178 |
68,056,000 |
69 |
| 2024020202 Feb 2024 |
0 |
3,860 |
3,400 |
3,700 |
152 |
55,711,000 |
60 |
| 2024020505 Feb 2024 |
0 |
3,730 |
3,500 |
3,500 |
115 |
41,568,000 |
45 |
| 2024020606 Feb 2024 |
0 |
3,700 |
3,350 |
3,550 |
406 |
139,422,000 |
79 |
| 2024021313 Feb 2024 |
0 |
3,880 |
3,780 |
3,850 |
81 |
31,205,000 |
20 |
| 2024021515 Feb 2024 |
0 |
3,930 |
3,850 |
3,900 |
226 |
88,051,000 |
13 |
| 2024022222 Feb 2024 |
0 |
4,140 |
4,020 |
4,100 |
34 |
13,773,000 |
22 |
| 2024022323 Feb 2024 |
0 |
4,030 |
3,880 |
4,010 |
57 |
22,606,000 |
30 |
| 2024022626 Feb 2024 |
0 |
4,100 |
3,900 |
4,050 |
13 |
5,201,000 |
7 |
| 2024022727 Feb 2024 |
0 |
4,040 |
3,940 |
4,030 |
101 |
40,664,000 |
13 |
| 2024031313 Mar 2024 |
0 |
4,250 |
4,000 |
4,250 |
554 |
227,024,000 |
68 |
| 2024031414 Mar 2024 |
0 |
4,670 |
4,250 |
4,670 |
1,170 |
541,820,000 |
119 |
| 2024031515 Mar 2024 |
0 |
5,125 |
4,680 |
5,125 |
1,178 |
598,581,000 |
161 |
| 2024031818 Mar 2024 |
0 |
5,300 |
4,950 |
5,100 |
585 |
299,680,000 |
78 |
| 2024031919 Mar 2024 |
0 |
5,300 |
5,000 |
5,200 |
141 |
73,235,000 |
35 |
| 2024032626 Mar 2024 |
0 |
5,150 |
5,100 |
5,100 |
16 |
8,165,000 |
6 |
| 2024032727 Mar 2024 |
0 |
5,000 |
4,850 |
4,850 |
59 |
29,225,000 |
17 |
| 2024032828 Mar 2024 |
0 |
4,500 |
4,400 |
4,400 |
143 |
63,400,000 |
33 |
| 2024040101 Apr 2024 |
0 |
4,840 |
4,510 |
4,840 |
158 |
76,307,000 |
20 |
| 2024040202 Apr 2024 |
0 |
5,200 |
5,100 |
5,100 |
71 |
36,260,000 |
12 |
| 2024040303 Apr 2024 |
0 |
5,375 |
5,125 |
5,300 |
125 |
66,597,500 |
23 |
| 2024040404 Apr 2024 |
0 |
5,300 |
5,275 |
5,300 |
225 |
119,122,500 |
27 |
| 2024040505 Apr 2024 |
0 |
5,500 |
5,375 |
5,425 |
179 |
97,635,000 |
28 |
| 2024041616 Apr 2024 |
0 |
5,475 |
5,200 |
5,475 |
100 |
53,075,000 |
20 |
| 2024041717 Apr 2024 |
0 |
5,450 |
5,225 |
5,400 |
120 |
64,360,000 |
14 |
| 2024041818 Apr 2024 |
0 |
5,475 |
5,325 |
5,475 |
345 |
187,640,000 |
22 |
| 2024042222 Apr 2024 |
0 |
5,525 |
5,300 |
5,400 |
25 |
13,387,500 |
9 |
| 2024042424 Apr 2024 |
0 |
5,425 |
5,350 |
5,350 |
3 |
1,620,000 |
2 |
| 2024060303 Jun 2024 |
0 |
4,790 |
4,790 |
4,790 |
9 |
4,311,000 |
4 |
| 2024060404 Jun 2024 |
0 |
4,700 |
4,320 |
4,320 |
65 |
28,118,000 |
18 |
| 2024060505 Jun 2024 |
0 |
4,750 |
4,330 |
4,750 |
168 |
77,326,000 |
23 |
| 2024060606 Jun 2024 |
0 |
5,225 |
4,860 |
5,225 |
104 |
53,267,500 |
33 |
| 2024061010 Jun 2024 |
0 |
5,650 |
5,600 |
5,650 |
993 |
556,090,000 |
36 |
| 2024061111 Jun 2024 |
0 |
5,800 |
5,700 |
5,750 |
1,250 |
712,650,000 |
16 |
| 2024061212 Jun 2024 |
0 |
5,800 |
5,450 |
5,450 |
39 |
22,060,000 |
7 |
| 2024061313 Jun 2024 |
0 |
5,925 |
5,500 |
5,725 |
133 |
73,940,000 |
8 |
| 2024061919 Jun 2024 |
0 |
5,700 |
5,500 |
5,600 |
1,225 |
673,832,500 |
13 |
| 2024062020 Jun 2024 |
0 |
5,800 |
5,400 |
5,500 |
59 |
32,167,500 |
7 |
| 2024062424 Jun 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024062626 Jun 2024 |
0 |
5,400 |
5,400 |
5,400 |
7 |
3,780,000 |
4 |
| 2024062727 Jun 2024 |
0 |
5,400 |
5,100 |
5,100 |
7 |
3,750,000 |
5 |
| 2024062828 Jun 2024 |
0 |
5,400 |
5,000 |
5,400 |
1,037 |
558,040,000 |
12 |
| 2024070101 Jul 2024 |
0 |
5,650 |
5,500 |
5,650 |
2,500 |
1,402,690,000 |
28 |
| 2024070202 Jul 2024 |
0 |
5,775 |
5,650 |
5,750 |
779 |
442,222,500 |
12 |
| 2024070303 Jul 2024 |
0 |
5,850 |
5,700 |
5,850 |
744 |
433,005,000 |
25 |
| 2024070404 Jul 2024 |
0 |
5,900 |
5,800 |
5,850 |
91 |
53,565,000 |
16 |
| 2024070505 Jul 2024 |
0 |
5,850 |
5,600 |
5,850 |
73 |
41,452,500 |
9 |
| 2024070909 Jul 2024 |
0 |
5,900 |
5,600 |
5,900 |
366 |
214,650,000 |
13 |
| 2024071010 Jul 2024 |
0 |
5,875 |
5,625 |
5,875 |
37 |
20,887,500 |
4 |
| 2024071515 Jul 2024 |
0 |
5,925 |
5,900 |
5,925 |
996 |
588,895,000 |
25 |
| 2024071616 Jul 2024 |
0 |
5,950 |
5,925 |
5,950 |
1,016 |
604,110,000 |
17 |
| 2024071717 Jul 2024 |
0 |
5,975 |
5,950 |
5,975 |
1,232 |
735,955,000 |
31 |
| 2024071919 Jul 2024 |
0 |
6,000 |
5,975 |
5,975 |
51 |
30,475,000 |
3 |
| 2024072222 Jul 2024 |
0 |
6,000 |
6,000 |
6,000 |
603 |
361,800,000 |
16 |
| 2024072323 Jul 2024 |
0 |
6,025 |
6,000 |
6,025 |
1,052 |
631,702,500 |
11 |
| 2024072424 Jul 2024 |
0 |
6,150 |
6,050 |
6,150 |
853 |
519,170,000 |
38 |
| 2024072525 Jul 2024 |
0 |
6,200 |
6,150 |
6,200 |
904 |
557,895,000 |
27 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024101818 Oct 2024 |
2024111111 Nov 2024 |
Active |
| Cash Dividend |
(1 MASA :
37 IDR)
|
2024052727 May 2024 |
2024052929 May 2024 |
2024061414 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024042222 Apr 2024 |
2024051515 May 2024 |
Active |
| Proxy Voting |
|
- |
2023101313 Oct 2023 |
2023110808 Nov 2023 |
Active |
| Cash Dividend |
(1 MASA :
31 IDR)
|
2023062121 Jun 2023 |
2023062323 Jun 2023 |
2023071414 Jul 2023 |
Active |
| Proxy Voting |
|
- |
2023051919 May 2023 |
2023061313 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022052323 May 2022 |
2022061515 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2021080404 Aug 2021 |
2021082727 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2020070303 Jul 2020 |
2020072727 Jul 2020 |
Active |
| Proxy Voting |
|
- |
2020011010 Jan 2020 |
2020020404 Feb 2020 |
Active |
| Proxy Voting |
|
- |
2019100808 Oct 2019 |
2019103131 Oct 2019 |
Active |
| Proxy Voting |
|
- |
2019042929 Apr 2019 |
2019052323 May 2019 |
Active |
| Proxy Voting |
|
- |
2019022525 Feb 2019 |
2019032020 Mar 2019 |
Active |
| Proxy Voting |
|
- |
2018042727 Apr 2018 |
2018052323 May 2018 |
Active |
| Proxy Voting |
|
- |
2017091919 Sep 2017 |
2017101212 Oct 2017 |
Active |
| Proxy Voting |
|
- |
2017051010 May 2017 |
2017060909 Jun 2017 |
Active |
| Proxy Voting |
|
- |
2016053131 May 2016 |
2016062424 Jun 2016 |
Active |
| Cash Dividend |
(1 MASA :
2 IDR)
|
2015062323 Jun 2015 |
2015062626 Jun 2015 |
2015071010 Jul 2015 |
Active |
| Proxy Voting |
|
- |
2015052121 May 2015 |
2015061616 Jun 2015 |
Active |
| Proxy Voting |
|
- |
2014120505 Dec 2014 |
2014122222 Dec 2014 |
Active |
| Cash Dividend |
(1 MASA :
1 IDR)
|
2014072525 Jul 2014 |
2014080606 Aug 2014 |
2014082020 Aug 2014 |
Active |
| Proxy Voting |
|
- |
2014052828 May 2014 |
2014061616 Jun 2014 |
Active |
| Proxy Voting |
|
- |
2013052727 May 2013 |
2013061212 Jun 2013 |
Active |
| Cash Dividend |
(1 MASA :
2 IDR)
|
2012080303 Aug 2012 |
2012080808 Aug 2012 |
2012082828 Aug 2012 |
Active |
| Proxy Voting |
|
- |
2012060404 Jun 2012 |
2012062020 Jun 2012 |
Active |
| Right Distribution |
(2 MASA :
1 MASA-R )
|
2011122727 Dec 2011 |
2011123030 Dec 2011 |
2012010202 Jan 2012 |
Active |
| Proxy Voting |
|
- |
2011120202 Dec 2011 |
2011121919 Dec 2011 |
Active |
| Cash Dividend |
(1 MASA :
1 IDR)
|
2011071313 Jul 2011 |
2011071818 Jul 2011 |
2011072525 Jul 2011 |
Active |
| Proxy Voting |
|
- |
2011060303 Jun 2011 |
2011062222 Jun 2011 |
Active |
| Proxy Voting |
|
- |
2011030909 Mar 2011 |
2011032525 Mar 2011 |
Cancelled |
| Proxy Voting |
|
- |
2011020404 Feb 2011 |
2011022121 Feb 2011 |
Active |
| Cash Dividend |
(1 MASA :
1 IDR)
|
2010072121 Jul 2010 |
2010072626 Jul 2010 |
2010080909 Aug 2010 |
Active |
| Proxy Voting |
|
- |
2010052525 May 2010 |
2010061010 Jun 2010 |
Active |
| Proxy Voting |
|
- |
2009052727 May 2009 |
2009061212 Jun 2009 |
Active |
| Proxy Voting |
|
- |
2008082525 Aug 2008 |
2008091010 Sep 2008 |
Active |
| Cash Dividend |
(1 MASA :
1 IDR)
|
2008071414 Jul 2008 |
2008071717 Jul 2008 |
2008073131 Jul 2008 |
Active |
| Proxy Voting |
|
- |
2008060909 Jun 2008 |
2008062525 Jun 2008 |
Active |
| Cash Dividend |
|
2007062121 Jun 2007 |
2007062626 Jun 2007 |
2007070909 Jul 2007 |
Active |
| Right Distribution |
|
2007052828 May 2007 |
2007053131 May 2007 |
2007060404 Jun 2007 |
Active |
| Proxy Voting |
|
- |
2007050101 May 2007 |
2007052121 May 2007 |
Active |
| Proxy Voting |
|
- |
2007032121 Mar 2007 |
2007040505 Apr 2007 |
Active |
| Proxy Voting |
|
- |
2006111010 Nov 2006 |
2006112424 Nov 2006 |
Active |
| Cash Dividend |
|
2006062020 Jun 2006 |
2006062323 Jun 2006 |
2006070606 Jul 2006 |
Active |
| Proxy Voting |
|
- |
2006051515 May 2006 |
2006053030 May 2006 |
Active |
| Proxy Voting |
|
- |
2005121919 Dec 2005 |
2006010303 Jan 2006 |
Active |
| Proxy Voting |
|
- |
2005071313 Jul 2005 |
2005072828 Jul 2005 |
Active |
