Array ( [0] => Array ( [B] => Array ( [x8] => 2334888498 [x9] => 233488849800 [xid_ins_capco] => SECUR_____505721000001657CC021490A6F010C ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - MADUSARI MURNI INDAH Tbk, PT
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 16 Aug 2019
36.75% Scripless = 858,089,679.000
Local Percentage
36.72%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Aug 2018 0 870 870 870 9,192 799,704,000 16
31 Aug 2018 0 1,085 1,085 1,085 94,018 10,200,953,000 570
03 Sep 2018 0 1,355 1,100 1,185 848,015 104,925,760,000 18,627
04 Sep 2018 0 1,185 925 970 436,687 44,488,459,000 11,698
05 Sep 2018 0 980 780 920 128,898 11,280,608,500 2,999
06 Sep 2018 0 1,070 855 950 170,568 16,749,136,500 5,450
07 Sep 2018 0 1,000 915 930 58,586 5,537,338,500 1,687
10 Sep 2018 0 1,045 920 1,030 126,255 12,659,089,500 3,374
12 Sep 2018 0 1,050 970 1,030 70,792 7,227,923,500 2,006
13 Sep 2018 0 1,125 1,005 1,090 51,774 5,465,021,500 1,370
14 Sep 2018 0 1,260 1,095 1,240 198,375 23,980,030,000 4,538
17 Sep 2018 0 1,330 1,150 1,265 155,584 19,562,548,500 4,101
18 Sep 2018 0 1,280 1,000 1,105 97,764 11,206,198,500 2,757
19 Sep 2018 0 1,180 1,110 1,165 58,026 6,623,327,500 1,350
20 Sep 2018 0 1,210 1,120 1,170 32,779 3,810,094,000 880
21 Sep 2018 0 1,175 1,120 1,165 22,742 2,637,973,000 534
24 Sep 2018 0 1,260 1,145 1,175 49,103 5,877,211,500 1,251
25 Sep 2018 0 1,220 1,165 1,215 24,159 2,909,014,000 602
26 Sep 2018 0 1,240 1,185 1,190 29,843 3,579,031,000 488
27 Sep 2018 0 1,230 1,135 1,220 36,004 4,385,552,500 757
28 Sep 2018 0 1,230 1,195 1,215 12,387 1,503,645,500 330
01 Oct 2018 0 1,230 1,135 1,155 9,310 1,090,535,000 320
02 Oct 2018 0 1,180 1,100 1,130 3,679 414,659,500 216
03 Oct 2018 0 1,135 1,020 1,105 8,000 870,360,500 314
04 Oct 2018 0 1,130 1,060 1,130 6,990 765,227,000 133
05 Oct 2018 0 1,130 1,060 1,100 3,735 402,826,500 149
08 Oct 2018 0 1,100 960 1,075 9,720 987,772,000 270
09 Oct 2018 0 1,080 1,040 1,070 3,768 396,957,000 175
10 Oct 2018 0 1,065 1,035 1,065 3,196 334,834,000 142
11 Oct 2018 0 1,130 1,020 1,100 17,683 1,889,908,500 408
12 Oct 2018 0 1,110 1,060 1,085 3,636 391,769,500 143
15 Oct 2018 0 1,090 1,060 1,070 4,966 531,024,500 118
16 Oct 2018 0 1,075 1,030 1,065 3,646 381,392,500 113
18 Oct 2018 0 1,075 1,045 1,045 1,660 174,710,500 69
19 Oct 2018 0 1,055 1,030 1,040 1,234 128,729,500 49
22 Oct 2018 0 1,045 1,005 1,015 1,929 196,751,000 61
23 Oct 2018 0 1,020 980 1,000 4,286 427,237,500 171
25 Oct 2018 0 970 935 970 8,361 802,010,500 212
26 Oct 2018 0 975 940 975 4,588 443,976,000 72
29 Oct 2018 0 975 960 975 3,842 371,108,000 69
30 Oct 2018 0 995 950 995 5,401 533,126,000 128
31 Oct 2018 0 1,000 965 995 3,309 325,341,500 120
01 Nov 2018 0 985 965 970 822 79,867,000 46
05 Nov 2018 0 975 940 960 1,069 101,746,500 32
06 Nov 2018 0 960 915 915 5,437 503,929,500 164
07 Nov 2018 0 910 865 870 8,233 721,773,000 263
08 Nov 2018 0 885 850 885 3,716 324,234,000 140
09 Nov 2018 0 900 865 900 2,296 205,953,500 50
12 Nov 2018 0 910 870 910 1,836 164,522,500 49
13 Nov 2018 0 900 870 895 3,274 291,706,000 100
14 Nov 2018 0 910 870 910 1,860 168,130,000 48
15 Nov 2018 0 970 905 945 14,369 1,352,636,500 388
16 Nov 2018 0 955 925 945 2,654 250,077,000 65
19 Nov 2018 0 955 920 950 2,038 190,397,500 40
26 Nov 2018 0 950 930 945 1,499 140,414,500 29
27 Nov 2018 0 955 930 955 1,468 139,204,500 48
28 Nov 2018 0 955 935 950 2,125 200,432,500 50
29 Nov 2018 0 960 935 960 1,513 144,311,500 42
30 Nov 2018 0 990 950 990 5,782 566,889,000 157
03 Dec 2018 0 1,000 985 1,000 984 97,921,500 59
05 Dec 2018 0 1,000 965 1,000 2,670 265,086,000 30
06 Dec 2018 0 1,000 985 1,000 722 72,005,000 21
07 Dec 2018 0 1,000 985 1,000 1,342 133,669,000 21
11 Dec 2018 0 1,000 980 980 655 64,463,000 26
12 Dec 2018 0 1,000 965 1,000 1,443 143,557,000 28
13 Dec 2018 0 1,000 975 975 1,970 193,535,000 58
14 Dec 2018 0 975 970 975 136 13,242,500 10
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

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