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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 4,330 4,130 4,320 277 118,329,000 65
06 Apr 2023 0 4,700 4,010 4,480 564 245,928,000 253
11 Apr 2023 0 4,300 4,200 4,300 83 35,410,000 21
12 Apr 2023 0 4,300 4,200 4,290 77 32,670,000 18
14 Apr 2023 0 4,310 4,020 4,300 317 135,055,000 127
18 Apr 2023 0 4,350 4,010 4,140 719 302,457,000 176
27 Apr 2023 0 4,190 3,990 4,010 196 79,147,000 35
28 Apr 2023 0 4,530 4,020 4,350 908 391,879,000 152
08 May 2023 0 4,230 4,050 4,230 35 14,634,000 17
12 May 2023 0 4,230 4,010 4,230 91 36,863,000 24
16 May 2023 0 4,500 4,020 4,470 352 152,735,000 98
19 May 2023 0 5,000 4,340 4,700 433 200,710,000 125
22 May 2023 0 4,840 4,500 4,840 91 41,943,000 34
24 May 2023 0 4,970 4,650 4,740 611 286,482,000 74
25 May 2023 0 4,900 4,410 4,410 251 112,466,000 63
26 May 2023 0 4,400 4,110 4,110 495 205,460,000 98
29 May 2023 0 4,030 3,830 3,940 126 50,081,000 35
30 May 2023 0 4,090 3,850 3,990 30 11,989,000 22
31 May 2023 0 4,090 3,750 3,800 91 35,041,000 19
05 Jun 2023 0 4,160 3,780 3,910 37 15,052,000 20
06 Jun 2023 0 4,060 3,630 3,640 329 122,549,000 68
07 Jun 2023 0 3,980 3,700 3,900 258 98,777,000 62
09 Jun 2023 0 3,930 3,640 3,680 265 99,690,000 32
13 Jun 2023 0 3,870 3,810 3,810 41 15,739,000 16
15 Jun 2023 0 3,850 3,750 3,750 18 6,786,000 10
16 Jun 2023 0 4,130 3,680 3,820 50 19,159,000 34
19 Jun 2023 0 3,900 3,700 3,700 120 44,563,000 14
20 Jun 2023 0 3,940 3,700 3,720 39 14,930,000 17
21 Jun 2023 0 3,710 3,700 3,700 98 36,311,000 18
23 Jun 2023 0 3,850 3,680 3,760 25 9,412,000 21
26 Jun 2023 0 3,860 3,720 3,840 7 2,650,000 7
27 Jun 2023 0 3,900 3,710 3,800 7 2,648,000 7
04 Jul 2023 0 4,090 3,760 3,880 44 17,292,000 33
06 Jul 2023 0 3,780 3,650 3,700 47 17,351,000 28
07 Jul 2023 0 3,720 3,600 3,690 11 4,007,000 7
11 Jul 2023 0 3,790 3,500 3,660 140 49,800,000 33
12 Jul 2023 0 3,820 3,670 3,670 32 11,970,000 26
13 Jul 2023 0 3,850 3,600 3,650 92 34,392,000 28
17 Jul 2023 0 3,850 3,730 3,770 51 19,341,000 23
25 Jul 2023 0 3,980 3,710 3,710 78 29,309,000 45
27 Jul 2023 0 3,890 3,600 3,880 35 13,289,000 25
28 Jul 2023 0 3,880 3,710 3,850 21 7,970,000 20
31 Jul 2023 0 3,720 3,690 3,690 18 6,677,000 10
02 Aug 2023 0 3,740 3,520 3,740 5 1,831,000 5
04 Aug 2023 0 3,710 3,680 3,680 10 3,692,000 9
07 Aug 2023 0 3,770 3,730 3,730 7 2,628,000 7
11 Aug 2023 0 3,650 3,550 3,550 33 11,834,000 13
14 Aug 2023 0 3,600 3,550 3,550 11 3,940,000 10
15 Aug 2023 0 3,630 3,560 3,560 25 8,926,000 12
16 Aug 2023 0 3,560 3,540 3,560 11 3,908,000 7
21 Aug 2023 0 3,550 3,550 3,550 13 4,615,000 6
22 Aug 2023 0 3,560 3,500 3,560 311 108,974,000 11
29 Aug 2023 0 3,560 3,420 3,550 30 10,373,000 16
30 Aug 2023 0 3,490 3,350 3,350 215 72,927,000 39
05 Sep 2023 0 3,340 3,250 3,250 5,821 1,891,843,000 11
06 Sep 2023 0 3,400 3,260 3,260 24 8,057,000 10
07 Sep 2023 0 3,300 3,200 3,200 193 62,700,000 34
08 Sep 2023 0 3,400 3,180 3,200 42 13,559,000 21
11 Sep 2023 0 3,270 3,020 3,200 118 37,210,000 22
12 Sep 2023 0 3,240 3,070 3,220 112 35,422,000 36
13 Sep 2023 0 3,150 3,070 3,120 149 46,189,000 77
14 Sep 2023 0 3,120 3,000 3,070 81 24,635,000 47
15 Sep 2023 0 3,120 3,020 3,120 191 58,121,000 23
19 Sep 2023 0 3,050 3,000 3,040 101 30,354,000 13
22 Sep 2023 0 3,030 3,030 3,030 10 3,030,000 3
25 Sep 2023 0 3,030 3,000 3,000 48 14,415,000 8
27 Sep 2023 0 3,200 2,900 3,200 90 26,977,000 41
29 Sep 2023 0 3,190 2,900 2,900 126 37,595,000 57
03 Oct 2023 0 3,000 2,800 3,000 16 4,631,000 16
04 Oct 2023 0 2,980 2,900 2,900 55 16,375,000 9
05 Oct 2023 0 3,000 2,780 2,780 63 17,976,000 29
06 Oct 2023 0 2,850 2,750 2,850 85 23,753,000 32
09 Oct 2023 0 2,980 2,800 2,800 53 15,081,000 27
10 Oct 2023 0 2,860 2,550 2,740 534 142,003,000 55
11 Oct 2023 0 2,850 2,630 2,750 343 94,228,000 37
12 Oct 2023 0 2,850 2,590 2,640 239 62,474,000 94
16 Oct 2023 0 2,950 2,500 2,950 862 221,439,000 137
17 Oct 2023 0 2,870 2,550 2,660 1,058 277,111,000 91
19 Oct 2023 0 2,650 2,500 2,600 272 69,939,000 72
20 Oct 2023 0 2,600 2,490 2,530 174 43,802,000 52
24 Oct 2023 0 2,580 2,250 2,280 1,853 425,964,000 170
25 Oct 2023 0 2,660 2,350 2,430 169 41,729,000 81
26 Oct 2023 0 2,430 2,320 2,390 34 8,121,000 16
30 Oct 2023 0 2,390 2,320 2,390 295 68,761,000 38
31 Oct 2023 0 2,480 2,300 2,390 342 79,250,000 42
02 Nov 2023 0 2,500 2,250 2,390 382 87,893,000 32
03 Nov 2023 0 2,470 2,280 2,390 169 39,912,000 69
06 Nov 2023 0 2,570 2,280 2,570 276 66,626,000 58
07 Nov 2023 0 2,650 2,300 2,300 1,002 237,138,000 183
08 Nov 2023 0 2,390 2,260 2,310 300 69,062,000 79
10 Nov 2023 0 2,440 2,310 2,440 312 72,958,000 28
13 Nov 2023 0 2,500 2,330 2,450 214 52,115,000 38
14 Nov 2023 0 2,660 2,400 2,660 165 41,555,000 47
16 Nov 2023 0 3,320 2,650 3,320 741 231,303,000 253
17 Nov 2023 0 3,500 2,850 3,320 837 259,022,000 328
20 Nov 2023 0 3,400 3,140 3,380 467 153,377,000 123
22 Nov 2023 0 3,600 3,370 3,470 132 45,231,000 44
23 Nov 2023 0 4,300 3,380 4,100 1,616 619,024,000 259
24 Nov 2023 0 4,500 4,100 4,240 543 229,497,000 264
28 Nov 2023 0 4,600 4,240 4,400 357 156,345,000 137
29 Nov 2023 0 5,450 4,400 5,250 2,309 1,177,909,000 710
30 Nov 2023 0 6,000 5,000 5,225 2,507 1,336,100,000 669
01 Dec 2023 0 5,475 4,180 4,720 2,141 1,026,889,500 560
04 Dec 2023 0 5,300 4,310 5,250 1,014 482,057,500 350
06 Dec 2023 0 5,500 4,760 5,175 2,700 1,365,596,500 631
08 Dec 2023 0 5,025 4,500 4,500 1,610 762,625,000 339
11 Dec 2023 0 4,500 4,010 4,010 478 198,923,000 115
12 Dec 2023 0 4,010 3,860 3,900 371 146,017,000 100
13 Dec 2023 0 4,600 3,700 4,250 503 205,378,000 128
15 Dec 2023 0 4,500 4,090 4,220 165 71,474,000 57
19 Dec 2023 0 4,380 4,100 4,320 143 60,847,000 34
20 Dec 2023 0 4,300 4,000 4,050 267 109,460,000 70
21 Dec 2023 0 4,200 3,990 4,050 90 36,776,000 52
22 Dec 2023 0 4,150 3,990 4,010 80 32,147,000 25
28 Dec 2023 0 3,980 3,790 3,930 160 62,035,000 37
29 Dec 2023 0 4,010 3,810 3,810 509 196,032,000 37
02 Jan 2024 0 3,900 3,800 3,820 37 14,111,000 9
03 Jan 2024 0 3,800 3,770 3,770 29 10,960,000 17
05 Jan 2024 0 3,960 3,730 3,810 94 35,962,000 31
09 Jan 2024 0 3,900 3,790 3,900 117 45,381,000 23
11 Jan 2024 0 4,250 3,830 4,010 116 45,839,000 49
16 Jan 2024 0 4,190 4,030 4,150 237 98,034,000 28
19 Jan 2024 0 4,200 4,100 4,180 24 10,066,000 10
25 Jan 2024 0 4,200 3,950 3,950 29 11,721,000 20
26 Jan 2024 0 4,200 3,900 4,040 68 27,501,000 35
30 Jan 2024 0 4,050 3,700 3,850 91 34,203,000 38
31 Jan 2024 0 4,230 3,510 3,510 178 68,056,000 69
02 Feb 2024 0 3,860 3,400 3,700 152 55,711,000 60
05 Feb 2024 0 3,730 3,500 3,500 115 41,568,000 45
06 Feb 2024 0 3,700 3,350 3,550 406 139,422,000 79
13 Feb 2024 0 3,880 3,780 3,850 81 31,205,000 20
15 Feb 2024 0 3,930 3,850 3,900 226 88,051,000 13
22 Feb 2024 0 4,140 4,020 4,100 34 13,773,000 22
23 Feb 2024 0 4,030 3,880 4,010 57 22,606,000 30
26 Feb 2024 0 4,100 3,900 4,050 13 5,201,000 7
27 Feb 2024 0 4,040 3,940 4,030 101 40,664,000 13
13 Mar 2024 0 4,250 4,000 4,250 554 227,024,000 68
14 Mar 2024 0 4,670 4,250 4,670 1,170 541,820,000 119
15 Mar 2024 0 5,125 4,680 5,125 1,178 598,581,000 161
18 Mar 2024 0 5,300 4,950 5,100 585 299,680,000 78
19 Mar 2024 0 5,300 5,000 5,200 141 73,235,000 35
26 Mar 2024 0 5,150 5,100 5,100 16 8,165,000 6
27 Mar 2024 0 5,000 4,850 4,850 59 29,225,000 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Oct 2023 08 Nov 2023 Active
Cash Dividend (1 MASA : 31 IDR) 21 Jun 2023 23 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 19 May 2023 13 Jun 2023 Active
Proxy Voting   - 23 May 2022 15 Jun 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 03 Jul 2020 27 Jul 2020 Active
Proxy Voting   - 10 Jan 2020 04 Feb 2020 Active
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