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 18 May 2021
99.83% Scripless = 5,243,504,400.000
Local Percentage
96.08%
Foreign Percentage
3.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 0 0 0 0 0 0
28 May 2020 0 130 129 130 87 1,122,400 3
29 May 2020 0 136 128 136 5,358 72,588,400 21
02 Jun 2020 0 136 133 136 211 2,857,100 6
03 Jun 2020 0 136 130 135 211 2,777,500 10
04 Jun 2020 0 135 127 135 255 3,291,400 8
05 Jun 2020 0 134 126 126 3,052 38,868,600 252
08 Jun 2020 0 126 122 122 19,755 246,844,600 45
09 Jun 2020 0 122 114 117 9,316 107,618,100 77
10 Jun 2020 0 119 109 114 1,703 18,952,000 35
11 Jun 2020 0 114 107 112 2,537 27,490,500 36
12 Jun 2020 0 111 105 111 2,394 25,757,000 23
15 Jun 2020 0 111 104 104 2,394 25,148,900 46
16 Jun 2020 0 104 99 100 92,304 923,131,800 54
17 Jun 2020 0 100 99 100 1,758 17,430,000 14
18 Jun 2020 0 102 99 99 552 5,514,200 18
22 Jun 2020 0 96 87 90 5,518 50,803,600 79
23 Jun 2020 0 93 84 84 3,999 33,780,800 94
25 Jun 2020 0 80 74 78 6,730 50,569,500 59
29 Jun 2020 0 73 68 73 92,269 667,282,300 366
30 Jun 2020 0 96 68 68 834,775 6,781,126,600 6,461
01 Jul 2020 0 81 68 73 541,841 4,060,330,100 4,609
02 Jul 2020 0 77 68 68 359,790 2,544,396,000 2,189
03 Jul 2020 0 69 64 64 152,892 981,853,600 1,469
06 Jul 2020 0 64 60 60 124,742 753,527,000 653
07 Jul 2020 0 60 56 56 127,322 716,161,000 722
08 Jul 2020 0 57 53 54 385,320 2,058,772,100 947
09 Jul 2020 0 67 51 60 2,384,364 14,054,698,100 14,365
10 Jul 2020 0 63 56 58 325,510 1,889,531,300 1,663
13 Jul 2020 0 58 54 54 279,744 1,515,491,900 1,338
14 Jul 2020 0 54 51 51 292,461 1,500,529,600 776
15 Jul 2020 0 52 50 50 525,321 2,629,956,500 1,375
16 Jul 2020 0 50 50 50 68,766 343,830,000 170
17 Jul 2020 0 52 50 50 93,231 468,510,500 441
20 Jul 2020 0 50 50 50 4,805 24,025,000 52
21 Jul 2020 0 51 50 50 35,728 178,640,100 134
22 Jul 2020 0 51 50 50 155,298 776,490,200 107
23 Jul 2020 0 50 50 50 9,333 46,665,000 43
24 Jul 2020 0 50 50 50 5,976 29,880,000 34
27 Jul 2020 0 50 50 50 11,272 56,360,000 49
28 Jul 2020 0 50 50 50 1,663 8,315,000 24
29 Jul 2020 0 50 50 50 733 3,665,000 20
30 Jul 2020 0 50 50 50 349 1,745,000 16
03 Aug 2020 0 50 50 50 234 1,170,000 18
05 Aug 2020 0 50 50 50 442 2,210,000 20
06 Aug 2020 0 50 50 50 32,345 161,725,000 107
07 Aug 2020 0 51 50 50 64,424 322,282,900 227
10 Aug 2020 0 51 50 50 137,960 689,812,600 181
11 Aug 2020 0 50 50 50 1,044 5,220,000 13
13 Aug 2020 0 50 50 50 113 565,000 6
14 Aug 2020 0 50 50 50 459 2,295,000 8
18 Aug 2020 0 50 50 50 16 80,000 5
19 Aug 2020 0 50 50 50 166 830,000 8
25 Aug 2020 0 50 50 50 2,758 13,790,000 28
26 Aug 2020 0 50 50 50 1,257 6,285,000 15
28 Aug 2020 0 51 50 50 137,983 690,397,500 329
01 Sep 2020 0 51 50 50 86,315 431,585,100 61
02 Sep 2020 0 51 50 50 554 2,770,600 28
03 Sep 2020 0 50 50 50 774 3,870,000 14
04 Sep 2020 0 51 50 50 23,823 119,115,100 35
09 Sep 2020 0 50 50 50 1,553 7,765,000 10
11 Sep 2020 0 50 50 50 43 215,000 6
14 Sep 2020 0 50 50 50 231 1,155,000 10
22 Sep 2020 0 50 50 50 5 25,000 2
24 Sep 2020 0 50 50 50 1 5,000 1
02 Oct 2020 0 50 50 50 28 140,000 10
13 Oct 2020 0 0 0 0 0 0 0
22 Oct 2020 0 50 50 50 1 5,000 1
26 Oct 2020 0 50 50 50 3 15,000 1
27 Oct 2020 0 50 50 50 71,803 359,015,000 9
03 Nov 2020 0 50 50 50 104 520,000 3
04 Nov 2020 0 50 50 50 24 120,000 5
05 Nov 2020 0 50 50 50 276 1,380,000 24
06 Nov 2020 0 50 50 50 310 1,550,000 4
09 Nov 2020 0 50 50 50 423 2,115,000 6
10 Nov 2020 0 50 50 50 2 10,000 2
11 Nov 2020 0 50 50 50 21 105,000 2
12 Nov 2020 0 50 50 50 1 5,000 1
17 Nov 2020 0 50 50 50 63 315,000 3
24 Nov 2020 0 51 50 50 16,717 83,585,100 82
25 Nov 2020 0 51 50 50 248,034 1,240,951,000 190
26 Nov 2020 0 59 50 50 914,033 4,730,909,700 2,152
27 Nov 2020 0 51 50 50 134,716 674,829,800 377
30 Nov 2020 0 51 50 50 10,838 54,595,100 62
01 Dec 2020 0 51 50 50 80,617 403,085,100 191
03 Dec 2020 0 50 50 50 2,530 12,650,000 20
04 Dec 2020 0 51 50 50 135,078 675,394,000 121
07 Dec 2020 0 51 50 51 209,896 1,050,742,900 162
08 Dec 2020 0 67 50 57 1,614,944 9,538,276,900 3,272
10 Dec 2020 0 68 54 63 1,714,151 10,821,495,600 3,392
11 Dec 2020 0 65 59 59 701,240 4,169,733,400 835
14 Dec 2020 0 59 55 55 147,637 821,390,300 454
15 Dec 2020 0 55 52 52 798,460 4,191,048,000 960
16 Dec 2020 0 57 50 53 1,619,848 8,286,526,800 1,135
17 Dec 2020 0 54 50 50 1,000,411 5,149,194,400 725
18 Dec 2020 0 51 50 50 668,567 3,343,141,900 371
21 Dec 2020 0 61 50 55 1,589,238 8,930,434,700 1,505
22 Dec 2020 0 65 55 59 1,137,505 6,895,168,700 1,433
23 Dec 2020 0 66 57 59 546,498 3,313,213,400 1,056
28 Dec 2020 0 60 55 58 121,419 688,987,100 310
29 Dec 2020 0 78 58 78 2,260,856 16,225,085,200 4,249
30 Dec 2020 0 101 78 90 3,146,073 28,716,105,200 9,432
04 Jan 2021 0 91 84 87 619,425 5,338,698,500 1,728
05 Jan 2021 0 105 88 95 1,124,094 10,939,297,800 4,612
06 Jan 2021 0 98 89 90 738,030 6,703,363,700 1,384
07 Jan 2021 0 101 90 91 1,310,540 12,569,908,400 2,638
08 Jan 2021 0 96 88 90 610,305 5,594,070,200 1,003
11 Jan 2021 0 93 84 89 753,195 6,535,108,400 1,392
12 Jan 2021 0 98 86 94 1,057,132 9,894,689,800 2,436
13 Jan 2021 0 96 90 92 366,710 3,387,149,000 913
14 Jan 2021 0 110 91 102 1,542,541 15,376,129,800 4,213
15 Jan 2021 0 103 95 96 406,442 3,919,557,100 867
18 Jan 2021 0 101 92 92 446,114 4,268,511,200 1,021
19 Jan 2021 0 94 86 89 240,036 2,159,937,900 459
20 Jan 2021 0 97 83 93 800,420 7,409,273,400 1,144
21 Jan 2021 0 95 91 94 580,976 5,379,092,300 547
22 Jan 2021 0 96 90 92 201,382 1,851,090,900 365
25 Jan 2021 0 101 91 96 1,158,044 11,106,384,500 4,405
26 Jan 2021 0 100 94 95 703,801 6,766,647,600 2,263
27 Jan 2021 0 97 90 96 699,241 6,519,073,300 1,291
28 Jan 2021 0 96 92 93 615,297 5,801,087,700 749
29 Jan 2021 0 95 91 92 165,861 1,526,137,300 713
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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