Efek Terdaftar

Multistrada Arah Sarana Tbk, PT

Security name
Multistrada Arah Sarana Tbk
Issuer
Multistrada Arah Sarana Tbk, PT
ISIN Code
ID1000101207
Short Code
MASA
Type
Saham Biasa
Listing Date
09 Juni 2005
Stock Exchange
IDX
Status
Active
Nominal
140.00
Current Amount
9,182,946,945.00
Currency
IDR
Form
Electronic
Effective Date ISIN
09 Juni 2005
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
9,182,946,945 (Total)
As of 18 May 2021
100.00% Scripless = 9,182,946,945.000
Local Percentage
0.34%
Foreign Percentage
99.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Jun 2020 0 378 376 378 11 415,600 3
05 Jun 2020 0 460 448 460 473 21,711,600 13
08 Jun 2020 0 450 450 450 8 360,000 2
15 Jun 2020 0 505 470 480 9 442,800 7
17 Jun 2020 0 625 500 570 2,285 130,619,000 62
22 Jun 2020 0 545 515 545 232 12,635,000 12
24 Jun 2020 0 540 535 535 25 1,347,500 3
26 Jun 2020 0 600 505 600 12 645,500 5
30 Jun 2020 0 580 575 580 39 2,261,000 8
07 Jul 2020 0 575 535 535 2,664 144,920,500 15
14 Jul 2020 0 580 580 580 1 58,000 1
21 Jul 2020 0 600 540 560 504 27,727,000 6
22 Jul 2020 0 600 540 540 521 28,149,500 5
23 Jul 2020 0 590 540 545 245 13,257,000 6
24 Jul 2020 0 575 540 545 292 15,916,500 12
28 Jul 2020 0 590 540 590 7,607 437,711,500 31
29 Jul 2020 0 610 590 600 3,167 189,704,000 42
05 Aug 2020 0 570 555 565 90 5,003,000 6
07 Aug 2020 0 605 555 555 339 19,373,500 11
11 Aug 2020 0 595 565 565 22 1,257,500 9
12 Aug 2020 0 565 565 565 5 282,500 2
24 Aug 2020 0 590 560 565 50 2,834,500 6
27 Aug 2020 0 560 540 545 509 27,495,000 5
07 Sep 2020 0 555 555 555 14 777,000 5
09 Sep 2020 0 545 505 545 573 31,075,500 10
14 Sep 2020 0 545 515 525 16 837,500 7
15 Sep 2020 0 600 550 600 705 40,565,000 24
22 Sep 2020 0 595 555 555 2 115,000 2
25 Sep 2020 0 590 550 560 4 225,000 4
29 Sep 2020 0 560 560 560 6 336,000 2
01 Oct 2020 0 585 550 580 103 5,956,000 14
05 Oct 2020 0 575 540 540 111 6,006,500 8
06 Oct 2020 0 560 540 560 133 7,223,000 14
07 Oct 2020 0 600 555 595 12 686,500 9
08 Oct 2020 0 595 580 585 340 19,870,500 14
12 Oct 2020 0 625 565 575 310 18,298,000 12
14 Oct 2020 0 595 595 595 120 7,140,000 11
19 Oct 2020 0 560 550 550 26 1,437,000 7
21 Oct 2020 0 580 555 580 20 1,143,000 9
26 Oct 2020 0 615 560 605 306 18,488,500 60
27 Oct 2020 0 660 600 645 1,588 101,084,500 42
03 Nov 2020 0 670 565 670 1,187 78,865,000 24
05 Nov 2020 0 600 590 595 129 7,734,500 11
09 Nov 2020 0 625 585 585 31 1,898,000 9
12 Nov 2020 0 595 580 590 1,136 67,008,000 18
16 Nov 2020 0 600 565 565 206 11,745,500 27
25 Nov 2020 0 575 570 575 334 19,204,000 6
30 Nov 2020 0 595 570 570 36 2,067,000 5
01 Dec 2020 0 575 560 575 11 617,500 3
03 Dec 2020 0 580 545 555 3,589 200,855,000 23
04 Dec 2020 0 560 545 550 36 1,987,500 7
07 Dec 2020 0 670 560 630 2,453 157,423,000 80
08 Dec 2020 0 785 620 785 13,369 1,017,867,000 165
10 Dec 2020 0 975 785 850 5,882 523,375,000 215
11 Dec 2020 0 1,060 850 1,060 2,457 250,976,000 76
14 Dec 2020 0 1,325 1,060 1,080 5,242 638,895,000 191
15 Dec 2020 0 1,200 1,085 1,100 6,613 779,594,000 96
17 Dec 2020 0 1,110 1,035 1,085 2,290 238,487,500 39
18 Dec 2020 0 1,085 1,010 1,030 25,980 2,671,839,000 64
22 Dec 2020 0 1,110 1,055 1,100 2,563 280,897,500 32
23 Dec 2020 0 1,135 1,025 1,025 9,048 958,387,000 64
29 Dec 2020 0 1,050 980 1,025 19,426 1,949,954,000 58
30 Dec 2020 0 1,010 955 995 1,105 107,275,500 43
04 Jan 2021 0 1,000 995 1,000 14 1,395,000 7
05 Jan 2021 0 1,200 1,005 1,100 271 29,534,500 33
06 Jan 2021 0 1,085 1,025 1,030 2,193 226,347,000 33
07 Jan 2021 0 1,025 960 995 2,096 203,070,500 34
08 Jan 2021 0 1,025 980 1,025 988 99,680,000 35
12 Jan 2021 0 1,060 980 1,030 1,568 158,674,000 29
13 Jan 2021 0 1,050 1,030 1,040 498 51,667,500 18
14 Jan 2021 0 1,125 1,025 1,125 917 99,527,000 62
15 Jan 2021 0 1,125 1,050 1,115 1,749 193,498,500 45
18 Jan 2021 0 1,190 1,100 1,190 902 102,881,500 42
19 Jan 2021 0 1,240 1,110 1,110 5,603 657,121,500 177
20 Jan 2021 0 1,180 1,035 1,180 1,060 120,585,500 63
22 Jan 2021 0 1,215 1,115 1,215 2,299 274,243,000 54
25 Jan 2021 0 1,500 1,180 1,450 2,676 341,978,500 93
26 Jan 2021 0 1,500 1,350 1,350 334 45,930,500 57
27 Jan 2021 0 1,350 1,260 1,260 2,768 348,805,000 33
28 Jan 2021 0 1,295 1,175 1,290 3,294 410,971,500 67
01 Feb 2021 0 1,390 1,310 1,350 901 121,948,000 48
02 Feb 2021 0 1,360 1,265 1,275 372 48,682,500 44
03 Feb 2021 0 1,380 1,275 1,360 380 49,864,000 37
04 Feb 2021 0 1,370 1,270 1,290 247 31,889,500 24
05 Feb 2021 0 1,290 1,200 1,285 227 28,701,000 20
08 Feb 2021 0 1,285 1,235 1,250 242 30,969,500 22
09 Feb 2021 0 1,285 1,245 1,245 62 7,804,500 14
10 Feb 2021 0 1,290 1,160 1,290 440 53,064,500 34
11 Feb 2021 0 1,350 1,290 1,330 375 49,736,500 20
15 Feb 2021 0 1,390 1,330 1,385 289 38,882,500 44
16 Feb 2021 0 1,385 1,310 1,320 883 117,395,500 32
19 Feb 2021 0 1,330 1,250 1,250 3 388,000 3
22 Feb 2021 0 1,350 1,240 1,320 306 39,020,000 17
24 Feb 2021 0 1,380 1,260 1,270 405 52,625,000 46
25 Feb 2021 0 1,275 1,270 1,275 383 48,698,500 14
26 Feb 2021 0 1,300 1,270 1,280 321 41,479,000 10
01 Mar 2021 0 1,480 1,280 1,360 1,163 161,619,000 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jul 2020 27 Jul 2020 Active
Proxy Voting   - 10 Jan 2020 04 Feb 2020 Active
Proxy Voting   - 08 Oct 2019 31 Oct 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 25 Feb 2019 20 Mar 2019 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 19 Sep 2017 12 Oct 2017 Active
Proxy Voting   - 10 May 2017 09 Jun 2017 Active
Proxy Voting   - 31 May 2016 24 Jun 2016 Active
Cash Dividend (1 MASA : 2 IDR) 23 Jun 2015 26 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 21 May 2015 16 Jun 2015 Active
Proxy Voting   - 05 Dec 2014 22 Dec 2014 Active
Cash Dividend (1 MASA : 1 IDR) 25 Jul 2014 06 Aug 2014 20 Aug 2014 Active
Proxy Voting   - 28 May 2014 16 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 MASA : 2 IDR) 03 Aug 2012 08 Aug 2012 28 Aug 2012 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Right Distribution (2 MASA : 1 MASA-R ) 27 Dec 2011 30 Dec 2011 02 Jan 2012 Active
Proxy Voting   - 02 Dec 2011 19 Dec 2011 Active
Cash Dividend (1 MASA : 1 IDR) 13 Jul 2011 18 Jul 2011 25 Jul 2011 Active
Proxy Voting   - 03 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 09 Mar 2011 25 Mar 2011 Cancelled
Proxy Voting   - 04 Feb 2011 21 Feb 2011 Active
Cash Dividend (1 MASA : 1 IDR) 21 Jul 2010 26 Jul 2010 09 Aug 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Proxy Voting   - 27 May 2009 12 Jun 2009 Active
Proxy Voting   - 25 Aug 2008 10 Sep 2008 Active
Cash Dividend (1 MASA : 1 IDR) 14 Jul 2008 17 Jul 2008 31 Jul 2008 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Cash Dividend   21 Jun 2007 26 Jun 2007 09 Jul 2007 Active
Right Distribution   28 May 2007 31 May 2007 04 Jun 2007 Active
Proxy Voting   - 01 May 2007 21 May 2007 Active
Proxy Voting   - 21 Mar 2007 05 Apr 2007 Active
Proxy Voting   - 10 Nov 2006 24 Nov 2006 Active
Cash Dividend   20 Jun 2006 23 Jun 2006 06 Jul 2006 Active
Proxy Voting   - 15 May 2006 30 May 2006 Active
Proxy Voting   - 19 Dec 2005 03 Jan 2006 Active
Proxy Voting   - 13 Jul 2005 28 Jul 2005 Active