Efek Terdaftar

MULTI BINTANG INDONESIA Tbk, PT

Security name
MULTI BINTANG INDONESIA Tbk
Issuer
MULTI BINTANG INDONESIA Tbk, PT
ISIN Code
ID1000132806
Short Code
MLBI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,107,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
2,107,000,000 (Total)
As of 11 Dec 2019
11.28% Scripless = 237,573,700.000
Local Percentage
5.86%
Foreign Percentage
5.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 15,875 15,850 15,875 117 185,687,500 10
18 Dec 2018 0 15,875 15,550 15,850 79 125,242,500 10
19 Dec 2018 0 16,050 15,850 16,050 365 582,207,500 28
20 Dec 2018 0 16,075 15,975 16,000 336 537,302,500 35
26 Dec 2018 0 16,000 15,800 16,000 120 190,140,000 6
27 Dec 2018 0 16,000 15,975 16,000 441 705,200,000 28
28 Dec 2018 0 16,000 15,950 16,000 447 715,082,500 13
02 Jan 2019 0 16,000 15,900 16,000 14 22,290,000 7
09 Jan 2019 0 0 0 0 0 0 0
10 Jan 2019 0 16,000 15,500 16,000 135 215,322,500 17
11 Jan 2019 0 16,100 15,975 16,100 236 377,627,500 9
15 Jan 2019 0 16,000 15,975 16,000 685 1,095,995,000 217
16 Jan 2019 0 16,000 15,975 16,000 143 228,740,000 48
17 Jan 2019 0 16,000 16,000 16,000 175 280,000,000 6
22 Jan 2019 0 15,900 15,750 15,900 21 33,360,000 5
24 Jan 2019 0 16,000 15,875 15,875 29 46,262,500 5
29 Jan 2019 0 16,000 15,900 16,000 43 68,780,000 5
01 Feb 2019 0 16,200 16,000 16,200 507 821,220,000 16
04 Feb 2019 0 16,675 16,200 16,550 1,076 1,763,015,000 88
08 Feb 2019 0 16,825 16,700 16,825 28 47,050,000 10
13 Feb 2019 0 17,125 16,950 17,125 306 519,652,500 44
14 Feb 2019 0 17,475 17,000 17,450 245 418,192,500 59
18 Feb 2019 0 18,000 17,250 17,875 29 50,695,000 14
19 Feb 2019 0 18,000 17,650 17,900 188 334,795,000 49
20 Feb 2019 0 17,900 17,900 17,900 6 10,740,000 3
21 Feb 2019 0 17,900 17,400 17,900 539 953,120,000 159
22 Feb 2019 0 17,650 17,600 17,650 714 1,256,682,500 128
25 Feb 2019 0 17,675 17,500 17,675 61 107,437,500 14
26 Feb 2019 0 17,675 17,600 17,675 302 532,135,000 15
27 Feb 2019 0 17,675 17,675 17,675 78 137,865,000 31
28 Feb 2019 0 17,725 17,675 17,675 88 155,572,500 22
01 Mar 2019 0 18,075 17,675 18,000 622 1,119,782,500 172
04 Mar 2019 0 18,125 18,000 18,125 133 240,637,500 22
06 Mar 2019 0 18,225 18,175 18,200 26 47,330,000 14
11 Mar 2019 0 18,275 18,250 18,250 63 115,005,000 34
12 Mar 2019 0 18,275 18,250 18,250 479 874,192,500 126
13 Mar 2019 0 18,250 18,250 18,250 938 1,711,850,000 213
14 Mar 2019 0 18,250 18,250 18,250 6 10,950,000 5
15 Mar 2019 0 18,275 18,250 18,275 22 40,200,000 7
18 Mar 2019 0 18,275 18,225 18,250 541 987,237,500 54
19 Mar 2019 0 18,300 18,250 18,300 64 116,962,500 24
20 Mar 2019 0 18,325 18,275 18,300 474 867,122,500 36
21 Mar 2019 0 18,350 18,275 18,350 654 1,198,525,000 65
22 Mar 2019 0 18,375 18,350 18,350 295 541,345,000 47
26 Mar 2019 0 18,500 18,400 18,500 338 624,345,000 68
29 Mar 2019 0 18,900 18,725 18,800 214 401,277,500 14
01 Apr 2019 0 19,000 18,875 19,000 86 162,655,000 22
05 Apr 2019 0 19,325 19,200 19,325 31 59,830,000 15
08 Apr 2019 0 19,400 19,250 19,325 77 148,535,000 14
09 Apr 2019 0 20,000 19,300 19,900 228 449,515,000 23
10 Apr 2019 0 20,450 19,900 20,000 182 365,317,500 45
11 Apr 2019 0 20,450 19,800 20,450 52 103,467,500 15
12 Apr 2019 0 20,425 20,000 20,100 153 306,122,500 17
16 Apr 2019 0 20,100 19,700 20,000 433 865,945,000 14
18 Apr 2019 0 20,100 20,000 20,000 61 122,275,000 18
22 Apr 2019 0 20,100 20,100 20,100 1 2,010,000 1
23 Apr 2019 0 20,000 19,825 20,000 19 37,967,500 13
30 Apr 2019 0 20,100 19,975 20,100 53 106,002,500 14
02 May 2019 0 20,200 19,800 20,200 162 326,497,500 29
03 May 2019 0 20,000 19,800 20,000 52 103,762,500 24
06 May 2019 0 19,825 19,775 19,800 161 318,782,500 18
08 May 2019 0 19,900 19,800 19,800 32 63,450,000 8
10 May 2019 0 19,875 19,800 19,800 27 53,475,000 7
16 May 2019 0 19,975 19,700 19,900 15 29,787,500 8
20 May 2019 0 19,800 19,500 19,800 39 76,870,000 8
21 May 2019 0 19,800 19,750 19,800 14 27,710,000 5
23 May 2019 0 19,875 19,600 19,875 3 5,915,000 3
24 May 2019 0 20,000 19,950 19,950 8 15,980,000 6
27 May 2019 0 20,100 19,850 20,100 32 63,760,000 12
28 May 2019 0 20,250 19,800 20,250 13 26,235,000 5
31 May 2019 0 20,550 20,000 20,550 58 117,157,500 15
10 Jun 2019 0 20,500 20,025 20,100 178 357,362,500 33
11 Jun 2019 0 20,150 20,100 20,150 8 16,115,000 3
12 Jun 2019 0 20,375 20,300 20,300 4 8,127,500 4
13 Jun 2019 0 20,300 20,150 20,200 62 125,130,000 11
14 Jun 2019 0 20,200 20,150 20,200 60 121,177,500 8
17 Jun 2019 0 20,200 20,175 20,200 32 64,630,000 13
18 Jun 2019 0 20,200 20,175 20,200 178 359,365,000 21
19 Jun 2019 0 20,200 20,125 20,200 99 199,735,000 15
20 Jun 2019 0 20,250 20,150 20,175 44 88,787,500 12
24 Jun 2019 0 20,200 20,150 20,175 8 16,145,000 6
25 Jun 2019 0 20,225 20,150 20,200 41 82,772,500 15
01 Jul 2019 0 20,175 20,125 20,175 29 58,497,500 13
03 Jul 2019 0 20,175 20,175 20,175 8 16,140,000 5
04 Jul 2019 0 20,175 20,100 20,150 9 18,117,500 4
09 Jul 2019 0 20,200 20,175 20,175 33 66,602,500 14
11 Jul 2019 0 20,175 20,050 20,175 14 28,220,000 9
12 Jul 2019 0 20,275 20,175 20,175 37 74,680,000 19
15 Jul 2019 0 20,100 20,025 20,100 78 156,572,500 16
16 Jul 2019 0 20,100 20,000 20,100 17 34,125,000 10
17 Jul 2019 0 20,250 20,050 20,100 6 12,080,000 6
18 Jul 2019 0 20,100 19,975 20,075 19 38,022,500 13
19 Jul 2019 0 20,100 19,975 20,100 30 59,982,500 6
23 Jul 2019 0 20,200 19,800 20,000 35 69,485,000 23
24 Jul 2019 0 20,200 19,500 19,500 62 121,990,000 25
26 Jul 2019 0 20,000 19,100 19,100 84 162,447,500 49
30 Jul 2019 0 18,900 18,700 18,800 62 116,430,000 16
31 Jul 2019 0 18,800 18,800 18,800 13 24,440,000 4
05 Aug 2019 0 18,975 18,975 18,975 1 1,897,500 1
06 Aug 2019 0 18,950 18,500 18,950 9 16,740,000 8
07 Aug 2019 0 18,975 18,725 18,725 8 15,102,500 6
08 Aug 2019 0 18,950 18,700 18,950 3 5,660,000 3
12 Aug 2019 0 18,900 18,675 18,800 44 82,537,500 13
13 Aug 2019 0 18,700 18,575 18,700 23 42,795,000 11
21 Aug 2019 0 18,600 18,600 18,600 7 13,020,000 6
23 Aug 2019 0 18,600 18,500 18,500 216 400,600,000 32
26 Aug 2019 0 18,500 18,500 18,500 13 24,050,000 9
28 Aug 2019 0 18,500 18,150 18,450 15 27,605,000 4
30 Aug 2019 0 0 0 0 0 0 0
03 Sep 2019 0 18,000 17,950 18,000 60 107,995,000 15
06 Sep 2019 0 18,000 17,900 18,000 68 122,215,000 12
09 Sep 2019 0 18,100 17,950 18,000 188 338,380,000 10
10 Sep 2019 0 18,000 18,000 18,000 1 1,800,000 1
11 Sep 2019 0 18,000 17,975 18,000 112 201,595,000 7
12 Sep 2019 0 18,200 17,950 18,000 94 169,195,000 18
13 Sep 2019 0 18,200 17,975 18,000 104 187,257,500 7
16 Sep 2019 0 18,000 17,975 18,000 195 350,745,000 16
17 Sep 2019 0 18,000 17,850 17,975 72 129,410,000 7
18 Sep 2019 0 17,975 17,950 17,975 12 21,542,500 6
19 Sep 2019 0 17,975 17,975 17,975 130 233,675,000 7
20 Sep 2019 0 18,000 18,000 18,000 4 7,200,000 4
23 Sep 2019 0 18,000 17,975 18,000 14 25,182,500 13
24 Sep 2019 0 18,000 17,750 18,000 7 12,530,000 7
25 Sep 2019 0 18,000 17,900 17,925 769 1,378,140,000 27
26 Sep 2019 0 17,925 17,925 17,925 91 163,117,500 4
02 Oct 2019 0 17,800 17,000 17,500 421 736,465,000 19
03 Oct 2019 0 17,500 17,000 17,500 356 621,370,000 17
04 Oct 2019 0 17,500 17,400 17,400 50 87,060,000 11
07 Oct 2019 0 17,400 17,400 17,400 7 12,180,000 4
08 Oct 2019 0 17,500 17,475 17,475 12 20,972,500 4
09 Oct 2019 0 17,400 17,400 17,400 1 1,740,000 1
11 Oct 2019 0 17,375 17,300 17,300 18 31,177,500 12
14 Oct 2019 0 17,450 17,050 17,450 9 15,410,000 3
15 Oct 2019 0 17,500 17,425 17,450 24 41,897,500 12
16 Oct 2019 0 17,500 17,350 17,450 16 27,900,000 10
17 Oct 2019 0 19,000 17,400 17,500 2,021 3,540,142,500 160
18 Oct 2019 0 17,350 17,025 17,350 187 321,645,000 71
21 Oct 2019 0 17,300 17,300 17,300 1 1,730,000 1
25 Oct 2019 0 17,075 16,700 17,075 91 153,887,500 17
28 Oct 2019 0 17,475 17,075 17,475 6 10,285,000 2
29 Oct 2019 0 17,500 17,050 17,450 10 17,332,500 7
30 Oct 2019 0 17,200 17,000 17,000 420 715,250,000 30
31 Oct 2019 0 16,900 16,600 16,900 32 53,430,000 11
01 Nov 2019 0 16,975 16,800 16,800 14 23,545,000 10
05 Nov 2019 0 16,900 16,800 16,800 252 423,422,500 24
08 Nov 2019 0 16,525 16,500 16,500 63 103,965,000 18
13 Nov 2019 0 16,800 16,550 16,800 3 5,012,500 3
14 Nov 2019 0 16,800 16,800 16,800 223 374,640,000 9
15 Nov 2019 0 16,800 16,775 16,775 22 36,930,000 7
18 Nov 2019 0 16,750 16,500 16,750 4 6,627,500 3
20 Nov 2019 0 16,500 16,125 16,150 21 34,107,500 15
27 Nov 2019 0 16,750 16,750 16,750 1 1,675,000 1
28 Nov 2019 0 16,200 16,000 16,000 59 94,440,000 14
29 Nov 2019 0 16,000 16,000 16,000 37 59,200,000 12
02 Dec 2019 0 16,000 15,800 16,000 12 19,160,000 9
03 Dec 2019 0 16,000 16,000 16,000 12 19,200,000 7
05 Dec 2019 0 15,850 15,825 15,850 3 4,750,000 2
06 Dec 2019 0 0 0 0 0 0 0
10 Dec 2019 0 15,975 15,975 15,975 21 33,547,500 9
11 Dec 2019 0 16,000 15,975 15,975 9 14,392,500 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MLBI : 47 IDR) 08 Nov 2019 12 Nov 2019 27 Nov 2019 Active
Proxy Voting   - 25 Sep 2019 25 Oct 2019 Active
Proxy Voting   - 16 Jul 2019 15 Aug 2019 Active
Proxy Voting   - 29 May 2019 01 Jul 2019 Active
Cash Dividend (1 MLBI : 536 IDR) 02 May 2019 06 May 2019 24 May 2019 Active
Proxy Voting   - 22 Mar 2019 23 Apr 2019 Active
Proxy Voting   - 06 Nov 2018 06 Dec 2018 Active
Cash Dividend (1 MLBI : 47 IDR) 08 Nov 2018 13 Nov 2018 29 Nov 2018 Active
Cash Dividend (1 MLBI : 487 IDR) 24 Apr 2018 27 Apr 2018 18 May 2018 Active
Proxy Voting   - 23 Mar 2018 17 Apr 2018 Active
Cash Dividend (1 MLBI : 140 IDR) 06 Nov 2017 09 Nov 2017 28 Nov 2017 Active
Proxy Voting   - 26 Sep 2017 30 Oct 2017 Active
Cash Dividend (1 MLBI : 371 IDR) 27 Apr 2017 03 May 2017 18 May 2017 Active
Proxy Voting   - 24 Mar 2017 18 Apr 2017 Active
Cash Dividend (1 MLBI : 95 IDR) 05 Oct 2016 10 Oct 2016 26 Oct 2016 Active
Proxy Voting   - 31 Aug 2016 23 Sep 2016 Active
Cash Dividend (1 MLBI : 344 IDR) 10 Jun 2016 15 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 28 Jul 2015 20 Aug 2015 Active
Cash Dividend (1 MLBI : 138 IDR) 26 May 2015 29 May 2015 19 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Cash Dividend (1 MLBI : 119 IDR) 11 Nov 2014 14 Nov 2014 28 Nov 2014 Active
Mandatory Conversion (1 MLBI : 100 MLBI ) - 10 Nov 2014 11 Nov 2014 Active
Proxy Voting   - 03 Sep 2014 19 Sep 2014 Active
Cash Dividend (1 MLBI : 46076 IDR) 05 Jun 2014 10 Jun 2014 24 Jun 2014 Active
Proxy Voting   - 24 Apr 2014 12 May 2014 Active
Cash Dividend (1 MLBI : 9500 IDR) 08 Nov 2013 13 Nov 2013 27 Nov 2013 Active
Proxy Voting   - 27 Aug 2013 12 Sep 2013 Active
Proxy Voting   - 28 Jun 2013 16 Jul 2013 Active
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Cash Dividend (1 MLBI : 14566 IDR) 08 Mar 2013 14 Mar 2013 26 Mar 2013 Active
Proxy Voting   - 30 Jan 2013 15 Feb 2013 Active
Proxy Voting   - 20 Dec 2012 07 Jan 2013 Active
Cash Dividend (1 MLBI : 6950 IDR) 16 Aug 2012 27 Aug 2012 10 Sep 2012 Active
Proxy Voting   - 15 Aug 2012 04 Sep 2012 Active
Cash Dividend (1 MLBI : 24074 IDR) 07 Jun 2012 12 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 26 Apr 2012 14 May 2012 Active
Proxy Voting   - 12 Sep 2011 28 Sep 2011 Active
Cash Dividend (1 MLBI : 21279 IDR) 17 Jun 2011 22 Jun 2011 07 Jul 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Proxy Voting   - 05 Aug 2010 23 Aug 2010 Active
Cash Dividend (1 MLBI : 3650 IDR) 17 Jun 2010 22 Jun 2010 06 Jul 2010 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 11 Jan 2010 27 Jan 2010 Active
Cash Dividend (1 MLBI : 12500 IDR) 23 Dec 2009 30 Dec 2009 15 Jan 2010 Active
Cash Dividend (1 MLBI : 15000 IDR) 29 May 2009 03 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 17 Apr 2009 05 May 2009 Active
Proxy Voting   - 18 Jul 2008 05 Aug 2008 Active
Cash Dividend (1 MLBI : 3600 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 28 Apr 2008 14 May 2008 Active
Cash Dividend   03 Oct 2007 08 Oct 2007 25 Oct 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 02 Oct 2006 18 Oct 2006 Active
Cash Dividend   01 Sep 2006 06 Sep 2006 20 Sep 2006 Active
Cash Dividend   07 Jun 2006 12 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 27 Apr 2006 15 May 2006 Active
Cash Dividend   07 Oct 2005 12 Oct 2005 26 Oct 2005 Active
Cash Dividend   24 Jun 2005 29 Jun 2005 13 Jul 2005 Active
Proxy Voting   - 18 May 2005 03 Jun 2005 Active
Proxy Voting   - 29 Dec 2004 14 Jan 2005 Active
Cash Dividend   12 Nov 2004 24 Nov 2004 08 Dec 2004 Active
Cash Dividend   29 Jun 2004 02 Jul 2004 16 Jul 2004 Active
Proxy Voting   - 21 May 2004 08 Jun 2004 Active
Cash Dividend   05 Nov 2003 10 Nov 2003 01 Dec 2003 Active
Cash Dividend   03 Jul 2003 08 Jul 2003 22 Jul 2003 Active
Proxy Voting   - 27 May 2003 12 Jun 2003 Active
Proxy Voting   - 20 May 2003 05 Jun 2003 Active
Cash Dividend   06 Mar 2003 11 Mar 2003 25 Mar 2003 Active
Cash Dividend   26 Jun 2002 01 Jul 2002 15 Jul 2002 Active
Proxy Voting   - 17 May 2002 04 Jun 2002 Active