Efek Terdaftar

Abdi Bangsa Tbk, PT

Security name
Mahaka Media Tbk d/h Abdi Bangsa Tbk
Issuer
Abdi Bangsa Tbk, PT
ISIN Code
ID1000087208
Short Code
ABBA
Type
Saham Biasa
Listing Date
03 April 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,755,125,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 April 2002
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
2,755,125,000 (Total)
As of 21 Jan 2022
83.37% Scripless = 2,296,888,379.000
Local Percentage
82.73%
Foreign Percentage
0.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 69 65 65 197,345 1,288,221,700 919
27 Jan 2021 0 65 61 61 63,093 384,968,400 262
28 Jan 2021 0 61 57 57 160,478 924,947,200 724
29 Jan 2021 0 58 54 56 141,193 766,866,700 3,476
01 Feb 2021 0 61 53 59 234,517 1,364,787,200 3,117
02 Feb 2021 0 67 58 59 303,063 1,874,331,500 1,821
03 Feb 2021 0 69 58 62 823,203 5,284,068,100 2,888
04 Feb 2021 0 64 61 62 219,922 1,377,306,500 846
05 Feb 2021 0 64 60 62 70,838 436,072,800 507
08 Feb 2021 0 68 61 64 246,994 1,596,513,900 1,207
09 Feb 2021 0 69 63 64 311,910 2,063,359,200 1,666
10 Feb 2021 0 65 62 63 121,771 774,566,500 788
11 Feb 2021 0 68 63 65 202,060 1,322,690,000 974
15 Feb 2021 0 70 64 65 447,244 3,008,629,000 1,544
16 Feb 2021 0 67 64 65 103,808 678,173,900 609
17 Feb 2021 0 66 63 64 72,702 469,634,800 590
18 Feb 2021 0 86 64 86 5,682,825 45,707,271,800 10,214
19 Feb 2021 0 96 80 80 512,004 4,385,975,000 1,815
22 Feb 2021 0 86 75 75 4,641,381 36,189,236,700 11,661
23 Feb 2021 0 80 70 79 2,089,368 16,085,143,000 6,260
24 Feb 2021 0 84 75 76 1,821,528 14,389,042,600 7,276
25 Feb 2021 0 81 74 76 2,040,705 16,029,519,400 5,780
26 Feb 2021 0 77 73 74 376,571 2,822,843,100 1,239
01 Mar 2021 0 76 73 74 208,861 1,551,597,800 1,345
02 Mar 2021 0 77 73 74 218,883 1,634,698,500 1,063
03 Mar 2021 0 78 73 77 737,961 5,604,169,500 2,116
04 Mar 2021 0 79 73 74 781,187 5,941,785,100 3,656
05 Mar 2021 0 74 71 73 165,153 1,196,340,500 932
08 Mar 2021 0 98 72 98 3,333,860 30,102,598,300 8,013
09 Mar 2021 0 132 99 115 8,708,958 107,449,272,500 32,078
10 Mar 2021 0 155 116 155 4,626,529 66,694,561,800 22,794
12 Mar 2021 0 192 145 159 5,564,130 97,608,972,000 31,579
15 Mar 2021 0 184 152 160 1,638,720 27,620,535,200 11,558
16 Mar 2021 0 175 160 164 988,150 16,326,238,900 6,628
17 Mar 2021 0 197 160 190 5,884,718 107,422,676,700 24,858
19 Mar 2021 0 210 177 193 4,057,856 79,424,002,300 19,689
22 Mar 2021 0 208 185 194 904,690 17,879,287,800 6,344
23 Mar 2021 0 216 187 190 3,199,687 63,825,383,600 13,589
24 Mar 2021 0 198 184 188 846,756 16,134,447,400 5,698
25 Mar 2021 0 197 175 182 1,275,515 23,667,249,700 7,251
26 Mar 2021 0 193 182 186 917,410 17,265,055,700 6,507
29 Mar 2021 0 196 187 190 569,748 10,853,857,300 3,960
30 Mar 2021 0 192 177 177 603,590 11,048,973,800 3,748
31 Mar 2021 0 187 165 174 1,005,824 17,719,189,500 5,598
01 Apr 2021 0 183 169 179 560,261 9,888,231,300 3,161
05 Apr 2021 0 183 173 178 428,295 7,674,833,100 2,522
06 Apr 2021 0 240 177 240 4,180,656 88,676,305,000 18,706
07 Apr 2021 0 262 224 224 3,520,404 84,384,854,800 22,326
08 Apr 2021 0 238 214 222 1,735,435 39,383,775,600 10,252
09 Apr 2021 0 248 222 224 2,731,508 64,927,442,400 14,479
12 Apr 2021 0 248 222 236 1,709,438 40,175,504,200 8,955
13 Apr 2021 0 240 226 234 706,080 16,470,651,200 5,047
14 Apr 2021 0 292 234 292 5,279,961 141,718,182,800 25,143
26 Apr 2021 0 302 272 272 3,242,965 91,139,353,800 17,537
27 Apr 2021 0 278 254 254 902,737 23,410,578,800 5,275
28 Apr 2021 0 272 242 256 1,447,359 37,381,865,800 10,332
29 Apr 2021 0 270 252 260 432,973 11,135,441,600 3,210
30 Apr 2021 0 286 258 258 2,274,677 62,213,343,400 15,875
03 May 2021 0 260 240 244 1,208,875 29,892,487,800 8,684
04 May 2021 0 248 228 238 613,990 14,603,403,600 4,816
05 May 2021 0 248 234 236 515,137 12,452,409,800 3,207
06 May 2021 0 240 226 226 417,796 9,613,887,800 3,098
07 May 2021 0 232 216 224 370,559 8,272,029,200 2,572
10 May 2021 0 244 220 236 735,403 17,200,864,400 5,204
11 May 2021 0 238 224 226 266,337 6,075,242,000 2,188
17 May 2021 0 226 212 212 299,568 6,450,091,800 2,064
18 May 2021 0 232 198 226 1,542,042 33,562,857,400 7,030
19 May 2021 0 236 222 224 826,756 19,005,709,400 4,834
20 May 2021 0 232 214 216 360,366 8,048,655,400 2,448
21 May 2021 0 226 212 218 239,783 5,231,746,600 1,687
24 May 2021 0 220 204 206 430,399 9,005,498,800 2,453
25 May 2021 0 232 206 222 1,190,606 26,410,613,400 5,599
27 May 2021 0 242 222 234 768,294 18,017,770,400 4,920
28 May 2021 0 240 224 228 557,618 12,878,695,800 3,564
31 May 2021 0 252 226 246 1,428,101 34,747,628,600 8,185
02 Jun 2021 0 270 232 232 2,464,253 61,952,314,600 15,265
03 Jun 2021 0 244 226 234 742,558 17,576,369,600 4,633
04 Jun 2021 0 244 230 234 462,259 10,985,345,600 3,203
07 Jun 2021 0 238 230 232 218,169 5,082,387,000 2,081
08 Jun 2021 0 234 226 228 235,988 5,383,828,800 2,053
09 Jun 2021 0 236 222 226 338,464 7,696,179,400 2,598
10 Jun 2021 0 236 224 226 518,848 11,947,032,600 2,693
11 Jun 2021 0 232 224 230 198,726 4,506,038,000 1,714
14 Jun 2021 0 242 224 230 1,315,750 30,917,992,600 10,291
15 Jun 2021 0 234 224 226 356,794 8,143,694,000 2,174
16 Jun 2021 0 230 214 214 361,661 7,986,452,600 2,615
17 Jun 2021 0 236 212 232 1,016,593 23,264,342,400 5,838
18 Jun 2021 0 234 218 228 641,440 14,559,973,600 2,835
21 Jun 2021 0 238 214 226 1,035,056 23,409,112,200 4,929
22 Jun 2021 0 232 220 222 253,240 5,718,507,000 1,643
23 Jun 2021 0 242 222 236 1,091,973 25,702,202,000 6,368
24 Jun 2021 0 238 230 232 230,166 5,371,641,400 2,266
25 Jun 2021 0 236 224 224 292,314 6,690,248,800 2,106
28 Jun 2021 0 242 224 238 856,336 20,225,117,000 4,255
29 Jun 2021 0 256 230 238 1,569,921 38,439,440,800 9,501
30 Jun 2021 0 242 226 238 510,113 11,964,982,400 2,810
01 Jul 2021 0 242 232 238 140,665 3,329,424,000 1,032
02 Jul 2021 0 254 234 240 667,067 16,365,688,600 4,696
05 Jul 2021 0 248 236 238 202,699 4,869,769,400 1,529
06 Jul 2021 0 250 238 240 450,531 10,968,957,000 3,484
07 Jul 2021 0 244 236 238 140,587 3,356,855,600 1,034
08 Jul 2021 0 242 234 236 141,648 3,355,891,000 938
09 Jul 2021 0 256 232 250 761,030 18,903,225,400 4,488
12 Jul 2021 0 260 240 246 695,832 17,385,718,600 4,106
13 Jul 2021 0 262 246 258 570,092 14,506,891,000 3,207
14 Jul 2021 0 266 252 262 560,004 14,513,026,600 3,191
15 Jul 2021 0 272 262 268 435,939 11,604,997,400 2,443
16 Jul 2021 0 276 268 274 159,098 4,332,233,800 1,486
19 Jul 2021 0 342 274 322 2,593,512 80,023,761,600 15,438
21 Jul 2021 0 400 322 368 2,904,681 105,781,681,400 24,476
22 Jul 2021 0 390 348 362 1,330,718 49,244,126,000 12,834
23 Jul 2021 0 438 364 432 2,205,303 91,065,896,800 18,583
26 Jul 2021 0 540 416 540 2,400,593 117,533,389,800 21,270
27 Jul 2021 0 665 560 590 1,923,104 119,656,480,500 22,230
28 Jul 2021 0 655 550 580 795,396 46,902,605,500 10,267
29 Jul 2021 0 610 565 580 238,231 13,934,067,000 3,665
30 Jul 2021 0 635 560 600 582,718 35,571,752,500 6,535
02 Aug 2021 0 615 575 585 234,462 13,952,788,500 3,186
03 Aug 2021 0 660 585 610 520,470 32,528,254,500 7,070
04 Aug 2021 0 620 570 585 243,427 14,315,004,000 3,464
05 Aug 2021 0 595 575 575 102,104 5,970,661,500 1,505
06 Aug 2021 0 640 575 600 301,547 18,431,524,500 4,495
09 Aug 2021 0 620 570 585 198,188 11,793,417,500 2,765
10 Aug 2021 0 595 545 545 297,341 16,388,332,000 2,786
12 Aug 2021 0 560 510 520 330,262 17,462,060,000 3,965
13 Aug 2021 0 550 494 496 211,048 10,870,900,200 2,973
16 Aug 2021 0 585 496 510 1,393,313 74,690,535,700 13,473
18 Aug 2021 0 570 476 555 997,214 52,765,763,800 9,872
19 Aug 2021 0 560 520 530 537,591 28,901,064,000 4,392
20 Aug 2021 0 620 530 620 730,405 43,099,206,500 8,500
23 Aug 2021 0 700 620 675 1,149,133 76,470,050,000 13,997
25 Aug 2021 0 725 630 690 653,447 45,032,014,000 7,791
26 Aug 2021 0 735 660 695 498,467 34,843,200,000 6,416
27 Aug 2021 0 710 660 705 275,851 18,856,946,000 3,135
30 Aug 2021 0 725 680 690 186,142 13,131,754,000 2,942
31 Aug 2021 0 695 655 660 238,171 15,872,016,000 3,038
01 Sep 2021 0 695 645 655 213,371 14,234,735,500 2,466
02 Sep 2021 0 660 615 615 246,264 15,440,502,500 2,709
03 Sep 2021 0 640 610 615 85,438 5,337,848,500 1,495
06 Sep 2021 0 665 615 645 224,426 14,470,622,500 3,189
07 Sep 2021 0 650 615 620 119,603 7,512,536,500 1,881
08 Sep 2021 0 625 580 580 334,314 19,642,512,000 4,304
09 Sep 2021 0 590 540 580 387,859 21,856,649,000 4,582
10 Sep 2021 0 585 555 560 126,033 7,096,002,000 1,842
13 Sep 2021 0 610 535 605 794,637 45,206,994,500 5,553
14 Sep 2021 0 640 590 600 641,412 39,562,745,000 7,394
15 Sep 2021 0 610 585 585 160,926 9,561,686,000 1,900
16 Sep 2021 0 590 560 565 130,546 7,462,148,500 1,896
17 Sep 2021 0 605 560 580 253,082 14,769,812,500 2,677
20 Sep 2021 0 585 565 565 74,647 4,263,981,000 1,039
21 Sep 2021 0 565 530 550 159,273 8,751,834,000 1,796
22 Sep 2021 0 565 535 540 87,570 4,814,417,000 1,260
23 Sep 2021 0 595 515 595 391,801 22,141,231,500 3,883
24 Sep 2021 0 600 565 590 255,923 14,753,374,000 2,722
27 Sep 2021 0 595 555 560 136,952 7,823,312,000 1,716
28 Sep 2021 0 560 525 535 189,241 10,303,402,000 2,122
07 Oct 2021 0 535 498 505 290,965 14,732,115,200 2,945
08 Oct 2021 0 510 470 470 169,698 8,092,146,800 2,560
11 Oct 2021 0 470 438 438 47,548 2,089,377,800 751
12 Oct 2021 0 438 408 408 357,484 14,711,122,000 4,360
13 Oct 2021 0 404 380 380 139,199 5,314,284,200 1,319
14 Oct 2021 0 452 356 430 1,100,956 46,239,442,400 12,208
15 Oct 2021 0 440 412 424 255,754 10,935,299,600 3,599
18 Oct 2021 0 434 410 412 133,094 5,545,604,600 1,744
19 Oct 2021 0 430 402 422 179,997 7,571,731,000 2,040
21 Oct 2021 0 426 400 412 90,271 3,721,467,000 1,307
22 Oct 2021 0 416 404 406 36,334 1,485,859,400 585
25 Oct 2021 0 428 406 418 338,189 14,025,231,400 1,877
26 Oct 2021 0 480 418 474 589,618 26,321,912,000 5,528
27 Oct 2021 0 496 452 496 496,153 23,551,933,200 4,702
28 Oct 2021 0 510 474 494 358,403 17,572,052,400 3,885
29 Oct 2021 0 515 488 505 238,406 11,941,241,200 1,932
01 Nov 2021 0 515 470 470 293,898 14,128,991,100 2,703
02 Nov 2021 0 496 470 474 198,011 9,617,426,000 1,856
03 Nov 2021 0 484 460 460 72,858 3,410,606,400 1,410
04 Nov 2021 0 472 454 456 35,704 1,647,530,600 802
05 Nov 2021 0 468 442 458 80,549 3,645,107,800 1,081
08 Nov 2021 0 462 440 450 52,450 2,367,237,200 1,009
09 Nov 2021 0 466 442 462 78,404 3,593,007,600 1,454
10 Nov 2021 0 492 462 468 243,582 11,626,110,800 4,731
11 Nov 2021 0 470 450 452 63,335 2,885,579,400 1,249
12 Nov 2021 0 472 442 454 171,274 7,827,156,000 2,624
15 Nov 2021 0 460 432 434 99,872 4,391,249,000 1,637
16 Nov 2021 0 434 416 424 115,860 4,915,233,800 1,197
17 Nov 2021 0 428 414 422 29,809 1,249,646,400 562
18 Nov 2021 0 438 422 422 70,234 3,012,097,400 1,210
19 Nov 2021 0 434 422 422 45,165 1,928,375,400 658
22 Nov 2021 0 426 410 410 41,051 1,700,925,200 710
23 Nov 2021 0 420 404 412 43,117 1,764,986,000 801
24 Nov 2021 0 416 408 410 21,150 867,769,000 377
25 Nov 2021 0 434 406 434 112,842 4,793,368,000 1,600
26 Nov 2021 0 442 412 420 127,411 5,478,559,200 2,318
29 Nov 2021 0 422 410 410 46,518 1,913,924,000 576
30 Nov 2021 0 418 398 400 50,328 2,051,290,200 850
01 Dec 2021 0 408 400 400 27,267 1,097,590,600 585
02 Dec 2021 0 404 384 394 66,893 2,632,302,800 625
03 Dec 2021 0 404 384 394 29,870 1,171,564,000 447
06 Dec 2021 0 400 382 384 35,294 1,364,866,600 465
07 Dec 2021 0 428 358 412 228,623 9,288,547,400 2,454
08 Dec 2021 0 432 394 400 135,432 5,563,449,800 1,893
09 Dec 2021 0 416 398 408 98,559 4,029,002,600 1,132
10 Dec 2021 0 414 402 402 60,237 2,445,966,000 825
13 Dec 2021 0 410 392 394 77,011 3,091,710,400 995
14 Dec 2021 0 398 380 392 50,012 1,938,686,400 909
15 Dec 2021 0 440 390 406 493,861 20,569,705,400 5,429
16 Dec 2021 0 430 402 408 322,045 13,349,079,200 3,666
17 Dec 2021 0 418 402 408 65,289 2,681,035,600 1,127
20 Dec 2021 0 414 382 392 134,585 5,361,211,000 1,851
21 Dec 2021 0 394 380 388 31,907 1,241,506,800 539
22 Dec 2021 0 394 382 388 38,407 1,493,213,800 586
23 Dec 2021 0 402 386 392 48,733 1,922,215,800 819
24 Dec 2021 0 408 392 394 73,905 2,950,992,000 990
27 Dec 2021 0 424 396 414 350,822 14,335,831,200 2,645
28 Dec 2021 0 416 386 386 280,978 10,965,044,200 2,817
29 Dec 2021 0 386 360 364 253,619 9,314,874,200 2,480
30 Dec 2021 0 368 344 354 75,037 2,683,395,400 887
03 Jan 2022 0 356 330 330 140,003 4,668,460,400 1,342
04 Jan 2022 0 350 312 340 104,222 3,480,507,000 1,219
05 Jan 2022 0 346 322 322 44,419 1,468,419,000 672
06 Jan 2022 0 324 310 310 53,476 1,686,195,600 925
07 Jan 2022 0 322 304 312 66,001 2,062,103,800 997
10 Jan 2022 0 330 302 312 180,154 5,659,370,600 2,571
11 Jan 2022 0 314 302 304 56,726 1,741,544,000 831
12 Jan 2022 0 314 284 284 273,215 8,086,888,400 1,746
13 Jan 2022 0 298 278 284 43,533 1,234,712,200 658
14 Jan 2022 0 300 284 288 59,770 1,750,826,200 833
17 Jan 2022 0 298 288 292 29,167 853,069,800 489
18 Jan 2022 0 306 290 290 138,453 4,119,711,000 1,484
19 Jan 2022 0 296 280 286 59,161 1,700,647,800 773
20 Jan 2022 0 292 280 280 39,855 1,137,429,200 539
21 Jan 2022 0 306 282 290 84,652 2,471,258,600 1,259

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 20 Nov 2019 13 Dec 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 18 Apr 2017 12 May 2017 Cancelled
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 15 May 2012 31 May 2012 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Right Distribution (16 ABBA : 15 ABBA-R ) 06 Jul 2010 09 Jul 2010 12 Jul 2010 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 19 Apr 2010 04 May 2010 Active
Proxy Voting   - 29 Mar 2010 14 Apr 2010 Cancelled
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Right Distribution (500 ABBA : 117 ABBA-R ) 07 Jul 2008 10 Jul 2008 11 Jul 2008 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Mar 2007 13 Apr 2007 Active
Proxy Voting   - 12 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Right Distribution   06 Oct 2004 11 Oct 2004 12 Oct 2004 Active
Proxy Voting   - 14 Sep 2004 29 Sep 2004 Active
Proxy Voting   - 14 Apr 2004 29 Apr 2004 Active
Proxy Voting   - 12 Jun 2003 26 Jun 2003 Active
Right Distribution   18 Jul 2002 23 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 13 Jun 2002 27 Jun 2002 Active