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 25 Jan 2022
100.00% Scripless = 9,182,946,945.000
Local Percentage
0.35%
Foreign Percentage
99.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Jun 2021 0 1,700 1,265 1,285 450 63,955,500 101
29 Jun 2021 0 1,300 1,220 1,295 170 21,194,500 30
01 Jul 2021 0 1,600 1,280 1,600 2,434 369,693,000 138
02 Jul 2021 0 2,000 1,590 1,990 12,547 2,439,665,500 812
05 Jul 2021 0 2,370 1,980 2,000 6,723 1,409,612,500 830
06 Jul 2021 0 2,000 1,860 1,860 361 67,992,000 98
07 Jul 2021 0 1,970 1,730 1,835 1,279 224,472,500 117
12 Jul 2021 0 1,710 1,595 1,595 2,589 414,862,000 96
13 Jul 2021 0 1,830 1,600 1,690 185 30,843,500 44
14 Jul 2021 0 1,850 1,680 1,680 97 16,425,500 21
16 Jul 2021 0 1,910 1,600 1,700 182 31,647,000 46
19 Jul 2021 0 1,800 1,670 1,700 361 61,396,000 55
22 Jul 2021 0 2,120 1,745 2,120 4,154 798,971,500 264
23 Jul 2021 0 2,650 2,140 2,650 7,757 2,021,717,000 384
26 Jul 2021 0 3,000 2,470 2,790 5,807 1,519,789,000 520
27 Jul 2021 0 2,800 2,620 2,720 1,008 271,271,000 148
28 Jul 2021 0 2,820 2,540 2,540 404 105,151,000 72
30 Jul 2021 0 2,650 2,500 2,590 215 54,490,000 56
02 Aug 2021 0 2,600 2,520 2,590 108 27,852,000 26
03 Aug 2021 0 2,700 2,420 2,530 151 37,472,000 61
06 Aug 2021 0 2,640 2,510 2,560 91 23,288,000 26
09 Aug 2021 0 2,800 2,490 2,560 1,026 266,314,000 106
12 Aug 2021 0 2,650 2,380 2,390 598 146,291,000 77
13 Aug 2021 0 2,400 2,300 2,300 308 72,787,000 36
16 Aug 2021 0 2,310 2,180 2,190 264 58,251,000 36
18 Aug 2021 0 2,200 2,040 2,070 324 67,786,000 58
19 Aug 2021 0 2,190 2,070 2,100 161 34,163,000 38
20 Aug 2021 0 2,190 1,985 2,130 383 79,921,000 49
23 Aug 2021 0 2,660 2,140 2,660 9,678 2,543,060,000 229
24 Aug 2021 0 3,050 2,550 2,800 3,484 964,343,000 370
25 Aug 2021 0 2,930 2,800 2,880 599 172,699,000 133
26 Aug 2021 0 3,350 2,740 3,060 3,426 1,016,561,000 175
27 Aug 2021 0 3,200 2,960 3,100 1,154 357,019,000 169
30 Aug 2021 0 3,250 2,980 3,000 307 94,356,000 84
31 Aug 2021 0 3,100 2,980 3,030 162 48,961,000 56
01 Sep 2021 0 3,030 2,980 3,000 27 8,110,000 14
02 Sep 2021 0 3,090 2,790 3,020 158 45,582,000 35
03 Sep 2021 0 3,050 3,020 3,040 61 18,450,000 19
13 Sep 2021 0 3,090 3,040 3,040 31 9,465,000 15
15 Sep 2021 0 3,020 2,860 2,890 434 126,394,000 55
16 Sep 2021 0 3,000 2,840 2,900 132 38,362,000 36
20 Sep 2021 0 3,080 2,900 3,030 185 55,929,000 31
21 Sep 2021 0 3,780 3,020 3,500 1,341 440,910,000 289
22 Sep 2021 0 4,000 3,450 3,540 1,378 488,844,000 169
23 Sep 2021 0 3,950 3,640 3,880 1,024 387,688,000 197
24 Sep 2021 0 4,850 3,710 4,850 7,781 3,646,084,000 313
27 Sep 2021 0 5,950 4,850 5,450 2,464 1,305,942,500 602
28 Sep 2021 0 6,525 5,125 6,300 2,228 1,390,400,000 519
29 Sep 2021 0 7,300 6,300 6,700 3,110 2,111,057,500 829
30 Sep 2021 0 7,100 6,475 6,475 1,070 726,215,000 326
01 Oct 2021 0 6,650 6,025 6,025 924 569,615,000 239
04 Oct 2021 0 6,000 5,625 5,625 607 342,715,000 127
06 Oct 2021 0 5,150 4,890 4,890 446 218,422,000 95
07 Oct 2021 0 5,800 4,550 5,550 1,121 597,584,000 251
08 Oct 2021 0 5,775 5,175 5,300 595 316,150,000 162
11 Oct 2021 0 5,300 4,930 4,940 514 255,071,000 122
12 Oct 2021 0 4,940 4,900 4,900 82 40,276,000 33
13 Oct 2021 0 4,960 4,800 4,800 267 130,904,000 33
14 Oct 2021 0 4,940 4,800 4,930 360 176,903,000 54
18 Oct 2021 0 4,920 4,580 4,590 335 156,309,000 123
19 Oct 2021 0 5,400 4,590 4,900 439 219,584,000 98
21 Oct 2021 0 4,950 4,800 4,890 105 51,011,000 28
22 Oct 2021 0 4,950 4,680 4,700 197 95,309,000 32
25 Oct 2021 0 4,700 4,400 4,500 486 219,440,000 110
26 Oct 2021 0 4,500 4,260 4,300 281 121,961,000 94
27 Oct 2021 0 5,000 4,260 4,870 741 347,268,000 173
28 Oct 2021 0 4,890 4,640 4,870 69 33,527,000 36
29 Oct 2021 0 4,990 4,710 4,720 361 174,897,000 83
01 Nov 2021 0 5,400 4,620 4,900 896 435,773,500 100
02 Nov 2021 0 5,200 4,800 4,890 268 133,678,000 42
03 Nov 2021 0 5,000 4,750 4,780 58 27,964,000 29
04 Nov 2021 0 5,100 4,800 4,950 31 15,319,000 17
05 Nov 2021 0 4,950 4,800 4,830 51 24,549,000 27
08 Nov 2021 0 5,175 4,830 5,100 539 268,027,500 49
09 Nov 2021 0 5,000 4,880 4,950 365 181,815,000 52
10 Nov 2021 0 5,250 4,950 5,000 457 232,672,500 83
11 Nov 2021 0 5,200 4,990 5,050 141 71,895,500 31
12 Nov 2021 0 5,150 4,840 5,000 217 108,023,000 36
15 Nov 2021 0 5,275 4,900 5,100 442 227,323,500 54
16 Nov 2021 0 5,125 4,930 5,100 120 60,638,500 31
17 Nov 2021 0 5,025 4,950 5,000 38 18,987,500 24
18 Nov 2021 0 5,125 4,950 5,000 216 109,453,500 38
19 Nov 2021 0 5,100 4,950 5,000 248 125,587,500 28
22 Nov 2021 0 5,300 4,900 4,900 492 253,032,000 63
23 Nov 2021 0 4,900 4,780 4,870 85 41,512,000 30
24 Nov 2021 0 5,000 4,850 5,000 80 39,387,000 18
25 Nov 2021 0 5,300 4,850 5,000 364 183,340,000 27
26 Nov 2021 0 5,000 4,870 4,980 149 73,723,000 24
30 Nov 2021 0 5,050 4,600 4,850 283 133,596,000 43
06 Dec 2021 0 5,000 4,800 4,800 30 14,480,000 11
07 Dec 2021 0 4,850 4,800 4,800 35 16,820,000 11
08 Dec 2021 0 4,850 4,850 4,850 2 970,000 1
10 Dec 2021 0 5,800 4,950 5,700 1,360 750,340,500 261
13 Dec 2021 0 6,500 5,400 6,500 1,577 986,030,000 254
14 Dec 2021 0 7,100 6,050 6,425 1,437 961,867,500 252
16 Dec 2021 0 6,450 6,000 6,250 159 98,032,500 66
17 Dec 2021 0 6,250 5,825 5,825 256 149,487,500 43
20 Dec 2021 0 5,825 5,425 5,425 195 107,275,000 55
21 Dec 2021 0 5,600 5,275 5,275 21 11,292,500 13
22 Dec 2021 0 5,950 5,100 5,725 257 140,387,500 82
23 Dec 2021 0 6,075 5,725 5,925 153 90,052,500 48
24 Dec 2021 0 6,400 5,850 6,400 260 161,927,500 69
27 Dec 2021 0 6,900 6,200 6,250 132 83,062,500 45
28 Dec 2021 0 6,200 5,825 5,875 216 126,907,500 42
29 Dec 2021 0 6,000 5,750 5,875 21 12,320,000 8
30 Dec 2021 0 5,875 5,525 5,875 13 7,545,000 9
03 Jan 2022 0 5,975 5,475 5,475 373 204,940,000 87
04 Jan 2022 0 5,425 5,100 5,100 255 130,392,500 92
05 Jan 2022 0 5,100 4,750 4,990 448 216,111,000 109
06 Jan 2022 0 5,300 4,910 5,000 93 47,504,000 44
07 Jan 2022 0 5,100 5,000 5,050 23 11,587,500 14
10 Jan 2022 0 5,050 4,700 4,700 553 261,629,500 154
11 Jan 2022 0 4,870 4,650 4,800 65 30,732,000 37
13 Jan 2022 0 4,850 4,520 4,570 245 111,878,000 79
14 Jan 2022 0 4,570 4,540 4,550 64 29,146,000 31
19 Jan 2022 0 4,730 4,660 4,730 25 11,735,000 15
24 Jan 2022 0 4,890 4,750 4,870 18 8,641,000 8
25 Jan 2022 0 4,870 4,550 4,860 94 43,565,000 20

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
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