Efek Terdaftar

MADUSARI MURNI INDAH Tbk, PT

Security name
MADUSARI MURNI INDAH Tbk
Issuer
MADUSARI MURNI INDAH Tbk, PT
ISIN Code
ID1000145204
Short Code
MOLI
Type
Saham Biasa
Listing Date
30 Agustus 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
351,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
2,334,888,498 (Total)
As of 11 Dec 2019
36.75% Scripless = 858,089,679.000
Local Percentage
36.74%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 980 955 970 788 76,209,000 22
18 Dec 2018 0 965 945 945 1,175 111,421,000 24
19 Dec 2018 0 975 955 975 1,513 147,501,000 41
26 Dec 2018 0 975 955 975 693 67,492,000 17
27 Dec 2018 0 1,000 950 1,000 4,186 409,675,000 50
28 Dec 2018 0 1,140 985 1,100 18,501 1,996,798,000 952
02 Jan 2019 0 1,110 1,085 1,100 1,345 147,423,500 39
04 Jan 2019 0 1,075 1,035 1,075 31,226 3,310,772,000 29
08 Jan 2019 0 1,075 1,055 1,070 928 98,674,000 14
09 Jan 2019 0 1,085 1,060 1,085 1,136 122,984,000 22
14 Jan 2019 0 1,075 1,065 1,075 1,182 126,613,500 34
16 Jan 2019 0 1,080 1,050 1,075 1,025 108,346,500 37
17 Jan 2019 0 1,085 1,060 1,085 1,311 141,511,000 27
18 Jan 2019 0 1,085 1,080 1,080 525 56,833,500 14
22 Jan 2019 0 1,085 1,055 1,085 1,161 125,544,500 27
23 Jan 2019 0 1,085 1,070 1,085 795 86,115,000 12
24 Jan 2019 0 1,085 1,065 1,085 1,201 128,985,500 30
28 Jan 2019 0 1,075 1,045 1,075 613 65,623,000 22
06 Feb 2019 0 1,080 1,055 1,060 1,563 165,435,500 45
07 Feb 2019 0 1,075 1,045 1,075 1,123 119,129,500 35
11 Feb 2019 0 1,100 1,065 1,100 3,502 381,536,500 53
12 Feb 2019 0 1,100 1,085 1,100 746 81,856,000 24
13 Feb 2019 0 1,115 1,085 1,115 1,205 132,692,500 28
21 Feb 2019 0 1,115 1,095 1,115 702 77,669,000 15
22 Feb 2019 0 1,120 1,105 1,120 419 46,850,000 11
26 Feb 2019 0 1,125 1,100 1,125 451 50,517,500 16
28 Feb 2019 0 1,140 1,125 1,140 620 70,505,000 15
01 Mar 2019 0 1,150 1,125 1,150 693 79,353,500 24
04 Mar 2019 0 1,160 1,140 1,160 725 83,438,000 17
05 Mar 2019 0 1,160 1,145 1,160 647 74,528,000 20
06 Mar 2019 0 1,160 1,150 1,160 255 29,530,000 13
08 Mar 2019 0 1,170 1,145 1,165 191 22,128,500 15
13 Mar 2019 0 1,170 1,160 1,170 218 25,499,000 7
14 Mar 2019 0 1,170 1,150 1,160 364 42,080,500 12
28 Mar 2019 0 1,140 1,130 1,130 1,278 145,048,000 32
04 Apr 2019 0 1,140 1,105 1,140 904 100,725,500 33
08 Apr 2019 0 1,135 1,120 1,135 319 35,908,000 21
09 Apr 2019 0 1,130 1,110 1,130 215 24,265,000 8
16 Apr 2019 0 1,130 1,120 1,130 252 28,474,000 5
18 Apr 2019 0 1,105 1,095 1,095 1,242 136,459,000 27
22 Apr 2019 0 1,105 1,075 1,105 209 22,975,500 13
23 Apr 2019 0 1,110 1,110 1,110 155 17,205,000 7
24 Apr 2019 0 1,110 1,110 1,110 100 11,100,000 2
25 Apr 2019 0 1,100 1,075 1,100 1,452 157,406,500 36
29 Apr 2019 0 1,095 1,075 1,095 162 17,735,000 5
02 May 2019 0 1,080 1,040 1,075 345 36,822,500 14
06 May 2019 0 1,085 1,035 1,085 196 21,132,000 9
08 May 2019 0 1,050 1,040 1,040 829 86,596,000 16
14 May 2019 0 1,060 1,005 1,060 6,116 644,180,000 21
16 May 2019 0 1,070 1,025 1,070 1,578 166,575,000 27
20 May 2019 0 1,060 1,055 1,055 697 73,682,000 11
28 May 2019 0 1,060 1,060 1,060 200 21,200,000 5
29 May 2019 0 1,065 1,060 1,065 122 12,983,000 6
31 May 2019 0 1,075 1,075 1,075 400 43,000,000 5
10 Jun 2019 0 1,075 1,050 1,060 361 38,277,500 6
11 Jun 2019 0 1,035 1,015 1,015 1,880 191,870,000 26
12 Jun 2019 0 1,015 1,000 1,015 364 36,863,500 10
13 Jun 2019 0 1,015 945 980 8,096 783,478,000 92
14 Jun 2019 0 980 970 975 333 32,471,500 13
17 Jun 2019 0 990 945 990 2,115 208,968,500 26
18 Jun 2019 0 980 980 980 1,000 98,000,000 4
19 Jun 2019 0 1,020 960 1,020 3,488 355,619,500 38
02 Jul 2019 0 1,010 1,000 1,000 100 10,050,000 2
22 Jul 2019 0 1,010 990 1,005 265 26,563,000 7
31 Jul 2019 0 1,015 1,015 1,015 600 60,900,000 2
07 Aug 2019 0 1,015 985 1,015 122 12,377,000 3
08 Aug 2019 0 1,015 1,015 1,015 1,000 101,500,000 5
09 Aug 2019 0 0 0 0 0 0 0
12 Aug 2019 0 0 0 0 0 0 0
13 Aug 2019 0 1,000 1,000 1,000 1 100,000 1
15 Aug 2019 0 0 0 0 0 0 0
26 Aug 2019 0 0 0 0 0 0 0
27 Aug 2019 0 995 995 995 1 99,500 1
28 Aug 2019 0 970 965 965 1,011 97,941,500 18
29 Aug 2019 0 950 950 950 50 4,750,000 1
03 Sep 2019 0 950 905 950 1,164 107,862,500 19
06 Sep 2019 0 950 915 915 1,746 161,765,500 26
11 Sep 2019 0 0 0 0 0 0 0
23 Sep 2019 0 0 0 0 0 0 0
24 Sep 2019 0 0 0 0 0 0 0
25 Sep 2019 0 925 885 925 3,115 284,380,000 32
01 Oct 2019 0 915 900 900 802 72,583,000 14
02 Oct 2019 0 895 890 895 401 35,889,000 4
03 Oct 2019 0 0 0 0 0 0 0
04 Oct 2019 0 890 865 890 489 42,521,000 8
09 Oct 2019 0 0 0 0 0 0 0
17 Oct 2019 0 810 810 810 65 5,265,000 1
21 Oct 2019 0 0 0 0 0 0 0
25 Oct 2019 0 800 800 800 200 16,000,000 2
29 Oct 2019 0 800 770 800 151 12,077,000 2
30 Oct 2019 0 800 770 800 151 12,077,000 2
15 Nov 2019 0 785 785 785 1 78,500 1
18 Nov 2019 0 0 0 0 0 0 0
19 Nov 2019 0 785 785 785 1 78,500 1
21 Nov 2019 0 0 0 0 0 0 0
25 Nov 2019 0 785 785 785 4 314,000 2
26 Nov 2019 0 0 0 0 0 0 0
27 Nov 2019 0 0 0 0 0 0 0
28 Nov 2019 0 800 780 800 71 5,678,000 3
03 Dec 2019 0 800 750 800 310 24,273,500 15
04 Dec 2019 0 800 800 800 1 80,000 1
05 Dec 2019 0 0 0 0 0 0 0
09 Dec 2019 0 0 0 0 0 0 0

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MOLI : 12.1 IDR) 29 May 2019 10 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 25 Apr 2019 21 May 2019 Active