Efek Terdaftar

MAHAKA RADIO INTEGRA Tbk, PT

Security name
MAHAKA RADIO INTEGRA Tbk
Issuer
MAHAKA RADIO INTEGRA Tbk, PT
ISIN Code
ID1000136906
Short Code
MARI
Type
Saham Biasa
Listing Date
11 Februari 2016
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
5,252,644,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
5,252,644,000 (Total)
As of 25 Jan 2022
99.83% Scripless = 5,243,504,400.000
Local Percentage
96.14%
Foreign Percentage
3.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 97 92 95 285,983 2,706,015,700 911
02 Feb 2021 0 107 94 95 1,241,252 12,457,342,900 2,984
03 Feb 2021 0 99 92 94 321,643 3,064,748,600 923
04 Feb 2021 0 104 93 104 932,788 9,375,584,800 2,248
05 Feb 2021 0 105 99 102 435,445 4,439,024,100 1,760
08 Feb 2021 0 118 102 114 1,446,360 16,227,738,700 4,608
09 Feb 2021 0 128 110 112 1,393,546 16,458,361,000 4,142
10 Feb 2021 0 123 112 114 781,467 9,149,053,800 1,573
11 Feb 2021 0 125 114 118 1,640,234 19,658,878,100 4,620
15 Feb 2021 0 131 120 125 2,220,923 27,871,631,100 6,994
16 Feb 2021 0 127 122 124 693,877 8,605,038,200 1,539
17 Feb 2021 0 128 119 122 775,369 9,558,439,200 2,928
18 Feb 2021 0 164 122 164 5,213,784 77,501,803,300 16,254
19 Feb 2021 0 190 153 172 6,551,674 111,151,036,100 26,799
22 Feb 2021 0 218 162 190 4,519,196 88,342,175,700 21,324
23 Feb 2021 0 210 185 199 2,469,293 49,293,489,800 9,832
24 Feb 2021 0 210 191 194 1,475,013 29,427,735,200 5,649
25 Feb 2021 0 234 194 220 4,137,200 91,111,053,000 16,950
01 Mar 2021 0 232 208 218 1,159,476 25,672,419,600 4,659
02 Mar 2021 0 238 216 224 1,287,017 29,172,976,200 6,031
03 Mar 2021 0 246 212 232 2,936,081 68,205,334,400 11,208
04 Mar 2021 0 246 220 234 1,647,294 38,685,346,400 8,107
05 Mar 2021 0 236 224 228 718,802 16,606,191,800 2,131
08 Mar 2021 0 272 226 248 4,724,209 119,589,164,400 23,283
09 Mar 2021 0 266 240 244 2,946,574 74,350,298,800 13,837
10 Mar 2021 0 268 244 256 2,794,979 71,698,196,600 12,473
25 Mar 2021 0 276 240 254 5,197,027 131,540,945,000 19,404
26 Mar 2021 0 266 246 254 1,801,229 46,057,110,000 6,823
29 Mar 2021 0 266 250 256 1,211,748 31,413,566,600 4,868
30 Mar 2021 0 260 240 240 1,577,308 38,969,299,400 4,392
31 Mar 2021 0 244 224 226 2,490,881 56,979,890,400 7,150
01 Apr 2021 0 244 226 240 1,639,818 38,744,484,200 5,040
05 Apr 2021 0 252 240 250 1,137,051 28,044,939,200 4,459
06 Apr 2021 0 296 250 286 5,696,675 158,857,214,600 20,829
07 Apr 2021 0 288 268 272 2,088,120 57,674,538,800 9,974
08 Apr 2021 0 284 260 274 1,445,713 39,794,062,200 6,681
09 Apr 2021 0 302 276 286 3,104,181 89,937,540,400 13,835
12 Apr 2021 0 306 284 290 2,773,671 81,945,404,800 11,016
13 Apr 2021 0 296 280 290 841,079 24,190,671,400 4,212
14 Apr 2021 0 330 290 316 5,991,474 188,852,881,800 24,500
15 Apr 2021 0 324 300 314 2,381,860 73,920,775,600 15,328
16 Apr 2021 0 324 310 318 1,090,509 34,594,997,600 6,425
19 Apr 2021 0 324 306 308 933,397 29,376,666,600 5,193
20 Apr 2021 0 324 302 320 1,004,764 31,729,790,800 5,598
21 Apr 2021 0 330 314 322 826,349 26,626,464,600 4,824
22 Apr 2021 0 336 320 324 2,046,938 67,285,956,600 10,062
23 Apr 2021 0 328 318 318 543,066 17,394,957,800 2,745
26 Apr 2021 0 332 300 312 2,454,201 78,192,282,400 8,603
27 Apr 2021 0 314 294 302 1,379,512 41,637,748,400 5,065
28 Apr 2021 0 314 300 306 1,072,259 32,919,977,400 4,187
29 Apr 2021 0 308 296 306 598,980 18,091,535,800 3,903
30 Apr 2021 0 324 292 292 2,726,205 84,172,519,800 11,770
03 May 2021 0 288 272 284 3,203,721 88,812,135,600 11,093
04 May 2021 0 288 272 280 929,868 26,165,020,600 5,624
05 May 2021 0 292 270 274 1,840,745 51,657,255,800 7,693
06 May 2021 0 278 264 266 923,612 24,717,494,600 4,564
07 May 2021 0 274 256 258 898,331 23,631,861,400 3,980
10 May 2021 0 280 248 270 1,637,774 43,654,249,200 7,305
11 May 2021 0 272 260 262 351,089 9,272,958,800 2,168
17 May 2021 0 264 244 244 707,883 17,528,541,000 3,269
18 May 2021 0 274 230 266 3,513,694 89,698,253,000 10,835
19 May 2021 0 286 264 276 2,456,239 68,522,216,800 10,708
20 May 2021 0 288 272 276 1,157,596 32,464,752,400 5,796
21 May 2021 0 288 276 278 796,182 22,390,892,400 4,253
24 May 2021 0 284 264 276 1,028,856 27,981,564,800 5,119
25 May 2021 0 304 274 296 3,055,665 88,995,756,200 12,938
27 May 2021 0 318 298 314 1,618,959 50,232,698,000 9,817
28 May 2021 0 318 306 310 1,076,468 33,395,788,800 4,624
31 May 2021 0 348 306 340 2,744,953 90,888,515,000 12,634
02 Jun 2021 0 380 322 322 6,794,020 234,606,685,600 27,896
03 Jun 2021 0 346 322 340 2,328,291 78,542,452,600 9,232
04 Jun 2021 0 356 332 348 2,371,619 82,083,044,800 10,844
07 Jun 2021 0 352 340 344 619,220 21,330,782,000 3,990
08 Jun 2021 0 346 324 340 1,087,156 36,655,175,800 5,258
09 Jun 2021 0 344 328 334 1,030,449 34,405,702,800 5,044
10 Jun 2021 0 360 334 344 1,383,578 48,094,723,200 6,690
11 Jun 2021 0 350 336 336 403,904 13,702,524,200 2,567
14 Jun 2021 0 362 330 340 2,408,170 84,080,528,800 11,279
15 Jun 2021 0 350 334 336 1,381,156 47,028,441,600 7,170
16 Jun 2021 0 346 330 332 757,155 25,321,601,200 3,833
17 Jun 2021 0 346 330 338 924,887 31,426,767,800 4,165
18 Jun 2021 0 346 318 326 1,418,971 46,342,358,400 6,331
21 Jun 2021 0 346 304 340 2,908,077 94,101,813,000 11,457
22 Jun 2021 0 346 334 340 742,708 25,206,619,600 3,468
23 Jun 2021 0 380 342 362 3,816,619 139,849,370,600 17,843
24 Jun 2021 0 366 350 350 750,286 26,572,031,600 5,561
25 Jun 2021 0 360 336 338 968,754 33,391,038,600 5,621
28 Jun 2021 0 346 318 320 1,560,691 50,984,411,000 8,263
29 Jun 2021 0 334 310 320 1,398,910 45,290,459,000 5,837
30 Jun 2021 0 324 314 318 314,067 10,003,193,200 1,970
01 Jul 2021 0 318 308 310 735,942 22,962,505,600 2,637
02 Jul 2021 0 320 290 302 2,057,127 61,955,816,200 8,541
05 Jul 2021 0 302 292 300 769,203 22,862,251,200 3,668
06 Jul 2021 0 324 290 316 1,277,971 40,240,385,800 6,421
08 Jul 2021 0 322 310 312 248,189 7,758,673,400 1,705
09 Jul 2021 0 320 308 312 497,700 15,648,384,000 2,449
12 Jul 2021 0 334 312 330 1,611,601 52,375,456,600 7,595
13 Jul 2021 0 334 312 320 708,916 22,845,536,800 4,843
14 Jul 2021 0 338 312 332 1,206,352 39,880,927,200 7,342
15 Jul 2021 0 344 330 342 1,060,375 35,833,686,800 5,475
16 Jul 2021 0 344 336 344 419,615 14,286,352,200 2,620
19 Jul 2021 0 378 340 370 2,731,957 98,706,397,600 11,564
21 Jul 2021 0 428 370 400 5,840,016 235,317,745,400 30,859
22 Jul 2021 0 414 384 398 1,665,373 66,301,716,000 12,505
23 Jul 2021 0 430 398 414 2,124,773 88,226,777,600 14,069
26 Jul 2021 0 468 404 448 4,049,712 179,477,463,600 26,105
27 Jul 2021 0 510 426 448 5,661,049 269,484,465,400 38,763
28 Jul 2021 0 474 424 470 2,653,007 120,074,001,200 17,597
29 Jul 2021 0 478 460 460 1,030,107 47,933,906,800 8,727
30 Jul 2021 0 486 460 464 1,079,473 51,050,674,800 9,808
02 Aug 2021 0 480 464 468 433,171 20,370,677,200 3,736
03 Aug 2021 0 510 468 478 1,984,028 97,389,168,400 15,979
04 Aug 2021 0 488 472 476 539,986 25,749,211,800 4,699
05 Aug 2021 0 478 462 464 772,968 36,172,244,800 5,324
06 Aug 2021 0 520 474 484 3,484,618 173,573,593,600 22,617
09 Aug 2021 0 530 486 510 2,966,447 149,752,023,700 13,936
10 Aug 2021 0 520 482 490 1,551,283 76,652,642,900 10,827
12 Aug 2021 0 535 486 510 2,193,023 112,335,622,300 12,344
13 Aug 2021 0 530 492 505 1,124,231 57,161,841,200 7,365
16 Aug 2021 0 565 500 535 3,028,733 162,757,915,500 19,641
18 Aug 2021 0 560 498 505 2,562,102 132,232,004,800 16,664
19 Aug 2021 0 515 486 500 2,010,757 100,219,455,300 10,024
20 Aug 2021 0 565 500 550 1,847,811 99,727,254,500 13,490
23 Aug 2021 0 595 550 555 1,849,408 104,899,337,500 12,468
24 Aug 2021 0 565 530 550 683,656 37,380,745,000 4,327
25 Aug 2021 0 580 550 560 572,846 32,208,962,000 4,632
26 Aug 2021 0 570 535 555 890,944 49,140,001,000 6,787
27 Aug 2021 0 565 540 555 678,835 37,129,429,500 3,034
30 Aug 2021 0 590 560 570 710,027 40,509,447,000 5,006
31 Aug 2021 0 575 555 555 423,529 23,692,550,500 2,533
01 Sep 2021 0 585 555 555 877,680 50,118,084,000 5,044
02 Sep 2021 0 575 540 555 505,493 27,964,340,500 2,582
03 Sep 2021 0 560 545 560 316,188 17,529,219,000 1,623
06 Sep 2021 0 605 565 565 2,147,726 125,198,486,500 10,069
07 Sep 2021 0 580 550 555 1,001,444 55,991,366,500 4,729
08 Sep 2021 0 560 520 520 1,435,467 75,960,652,500 8,813
09 Sep 2021 0 545 490 535 1,954,764 101,779,482,100 7,930
10 Sep 2021 0 540 510 520 414,769 21,611,772,500 3,029
13 Sep 2021 0 540 515 540 659,284 34,746,922,500 3,394
14 Sep 2021 0 550 520 530 500,352 26,733,143,500 3,549
15 Sep 2021 0 540 520 525 439,181 23,264,584,000 2,183
16 Sep 2021 0 530 505 510 598,701 30,749,610,500 4,541
17 Sep 2021 0 555 505 525 1,377,776 74,034,955,500 8,315
20 Sep 2021 0 545 515 530 770,369 40,820,566,500 3,581
21 Sep 2021 0 545 510 540 750,679 40,134,384,500 3,508
22 Sep 2021 0 555 530 540 715,314 38,761,172,000 3,180
23 Sep 2021 0 545 520 535 588,290 31,277,616,000 2,864
24 Sep 2021 0 540 520 535 396,619 21,022,522,000 1,966
27 Sep 2021 0 550 520 520 627,870 33,327,641,500 3,620
28 Sep 2021 0 535 505 510 375,745 19,370,532,000 2,805
29 Sep 2021 0 510 492 494 662,643 32,983,478,100 4,057
30 Sep 2021 0 496 486 488 373,940 18,315,906,200 2,798
01 Oct 2021 0 486 454 468 1,293,308 60,106,877,400 6,424
04 Oct 2021 0 474 458 466 385,020 18,026,689,200 1,941
05 Oct 2021 0 474 436 450 539,087 24,145,811,600 3,439
06 Oct 2021 0 490 428 488 1,221,320 56,296,070,800 6,124
07 Oct 2021 0 498 478 488 767,580 37,397,913,200 4,370
08 Oct 2021 0 492 454 454 545,077 25,177,859,800 3,554
11 Oct 2021 0 464 424 424 1,084,145 46,307,150,000 3,816
12 Oct 2021 0 444 396 440 896,940 37,954,287,800 4,081
13 Oct 2021 0 442 420 426 160,434 6,855,529,600 1,443
14 Oct 2021 0 446 410 432 652,524 27,974,289,400 3,463
15 Oct 2021 0 460 416 450 2,667,697 113,723,951,400 5,781
18 Oct 2021 0 474 450 468 493,339 22,935,897,600 3,010
19 Oct 2021 0 474 462 472 241,019 11,298,645,200 2,011
21 Oct 2021 0 490 464 474 481,495 22,774,960,600 2,574
22 Oct 2021 0 484 468 478 372,774 17,879,296,200 1,787
25 Oct 2021 0 496 472 482 476,211 23,135,710,600 4,015
26 Oct 2021 0 486 470 478 220,017 10,476,934,800 1,747
27 Oct 2021 0 486 462 464 441,276 20,818,345,600 2,338
28 Oct 2021 0 496 464 480 786,027 37,878,517,200 4,423
29 Oct 2021 0 494 466 484 1,141,299 55,067,100,800 3,745
01 Nov 2021 0 490 470 478 258,212 12,359,917,600 1,697
02 Nov 2021 0 484 460 470 561,330 26,383,061,800 2,335
03 Nov 2021 0 474 450 464 626,460 28,881,843,800 2,736
04 Nov 2021 0 466 452 452 175,101 7,990,589,000 1,695
05 Nov 2021 0 454 430 440 412,916 18,227,674,000 3,245
08 Nov 2021 0 446 422 426 435,127 18,615,612,800 2,623
09 Nov 2021 0 452 422 452 652,063 28,877,143,400 4,375
10 Nov 2021 0 456 442 448 345,157 15,465,081,000 2,937
11 Nov 2021 0 450 436 436 239,301 10,544,321,600 2,223
12 Nov 2021 0 464 436 458 736,924 33,562,557,200 4,530
15 Nov 2021 0 462 442 452 221,303 9,928,677,200 1,546
16 Nov 2021 0 452 434 450 180,006 7,956,412,400 1,440
17 Nov 2021 0 450 436 442 201,118 8,910,740,200 961
18 Nov 2021 0 448 428 430 157,153 6,828,445,000 1,388
19 Nov 2021 0 452 420 440 308,633 13,591,931,000 2,411
22 Nov 2021 0 440 422 428 103,200 4,423,488,600 1,078
23 Nov 2021 0 444 418 438 468,710 20,080,150,400 2,013
24 Nov 2021 0 446 434 440 333,178 14,642,555,000 1,202
25 Nov 2021 0 466 438 462 739,209 33,798,212,200 4,294
26 Nov 2021 0 476 440 444 513,939 23,509,664,200 3,828
29 Nov 2021 0 446 430 444 233,651 10,282,143,200 1,067
30 Nov 2021 0 462 440 460 211,437 9,561,958,400 1,633
01 Dec 2021 0 460 438 450 168,963 7,523,904,400 1,096
02 Dec 2021 0 460 440 456 95,903 4,339,484,600 598
03 Dec 2021 0 462 446 460 288,069 13,085,723,800 1,092
06 Dec 2021 0 466 450 450 172,553 7,825,040,200 893
07 Dec 2021 0 482 450 478 634,828 30,096,558,400 3,867
08 Dec 2021 0 490 462 484 581,706 27,690,333,800 4,942
09 Dec 2021 0 498 476 484 627,704 30,698,693,600 3,657
10 Dec 2021 0 496 470 482 410,807 19,863,467,600 2,158
13 Dec 2021 0 492 470 480 175,338 8,335,702,400 1,552
14 Dec 2021 0 482 460 478 373,484 17,479,106,400 2,079
15 Dec 2021 0 492 468 482 468,342 22,459,985,000 2,783
16 Dec 2021 0 505 470 474 1,288,712 63,208,207,700 8,475
17 Dec 2021 0 505 470 500 905,588 44,665,142,600 4,106
20 Dec 2021 0 505 472 488 563,784 27,382,713,900 4,512
21 Dec 2021 0 490 476 478 128,280 6,149,951,600 1,488
22 Dec 2021 0 488 476 476 151,118 7,251,625,800 2,109
23 Dec 2021 0 488 476 476 130,808 6,269,292,400 1,414
24 Dec 2021 0 488 474 484 285,650 13,772,788,800 2,089
27 Dec 2021 0 494 478 484 363,509 17,696,966,400 2,267
28 Dec 2021 0 486 464 466 354,149 16,779,079,600 2,991
29 Dec 2021 0 476 434 474 1,015,274 46,171,435,400 7,756
30 Dec 2021 0 478 462 476 239,565 11,261,388,600 1,949
03 Jan 2022 0 478 462 470 175,674 8,219,023,400 1,667
04 Jan 2022 0 472 456 456 182,652 8,427,214,000 1,885
05 Jan 2022 0 464 440 442 269,647 12,118,408,000 2,838
06 Jan 2022 0 444 422 442 390,754 16,923,222,800 3,201
07 Jan 2022 0 444 434 434 96,856 4,245,255,200 1,065
10 Jan 2022 0 442 430 432 136,923 5,951,323,600 1,221
11 Jan 2022 0 444 422 426 249,957 10,793,876,400 1,651
12 Jan 2022 0 430 420 420 147,007 6,211,729,200 1,297
13 Jan 2022 0 424 392 410 702,853 28,169,732,200 4,376
14 Jan 2022 0 418 404 406 100,711 4,121,775,800 1,034
17 Jan 2022 0 420 392 402 142,940 5,812,611,600 1,586
18 Jan 2022 0 408 394 406 123,824 4,959,979,200 1,091
19 Jan 2022 0 408 390 390 185,144 7,307,228,000 1,518
20 Jan 2022 0 392 364 364 413,887 15,324,648,400 2,734
21 Jan 2022 0 364 340 340 577,240 19,804,699,400 2,929
24 Jan 2022 0 352 318 318 429,808 13,996,285,200 2,709
25 Jan 2022 0 350 298 328 1,436,997 47,030,470,800 8,556

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
Cash Dividend (1 MARI : 1.35 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 MARI : 12 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Mandatory Conversion (1 MARI : 10 MARI ) - 19 Jul 2018 20 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 MARI : 41 IDR) 24 May 2017 30 May 2017 16 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Cash Dividend (1 MARI : 5.1 IDR) 03 May 2016 10 May 2016 27 May 2016 Active
Proxy Voting   - 01 Apr 2016 26 Apr 2016 Active