Efek Terdaftar

Mandala Multifinance Tbk, PT

Security name
Mandala Multifinance Tbk
Issuer
Mandala Multifinance Tbk, PT
ISIN Code
ID1000102304
Short Code
MFIN
Type
Saham Biasa
Listing Date
06 September 2005
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,650,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
2,650,000,000 (Total)
As of 18 May 2021
24.53% Scripless = 650,000,000.000
Local Percentage
23.20%
Foreign Percentage
1.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 845 840 845 1,109 93,709,500 15
27 May 2020 0 880 800 800 1,193 95,487,000 15
02 Jun 2020 0 835 820 825 266 21,938,500 7
03 Jun 2020 0 830 805 805 52 4,214,000 8
05 Jun 2020 0 945 825 830 131 12,037,000 10
08 Jun 2020 0 855 775 775 1,800 144,587,000 72
11 Jun 2020 0 895 785 785 1,245 100,566,000 32
12 Jun 2020 0 850 775 850 58 4,582,500 9
15 Jun 2020 0 895 800 850 236 19,774,500 16
16 Jun 2020 0 860 850 855 111 9,494,500 8
17 Jun 2020 0 945 805 875 402 34,806,000 29
18 Jun 2020 0 890 820 880 177 15,203,000 20
19 Jun 2020 0 895 840 895 396 34,448,500 24
22 Jun 2020 0 885 840 875 292 24,992,000 11
23 Jun 2020 0 860 830 855 198 16,818,000 13
24 Jun 2020 0 955 880 910 161 14,591,500 20
25 Jun 2020 0 935 865 900 632 56,941,500 33
29 Jun 2020 0 950 870 870 336 29,289,500 10
30 Jun 2020 0 870 835 865 280 24,165,500 10
01 Jul 2020 0 945 925 925 126 11,672,000 15
02 Jul 2020 0 900 865 870 557 48,591,000 25
03 Jul 2020 0 925 890 890 582 52,409,500 15
06 Jul 2020 0 920 865 910 238 21,395,000 19
07 Jul 2020 0 925 850 890 1,848 165,699,000 59
08 Jul 2020 0 910 850 900 902 80,950,500 31
09 Jul 2020 0 1,125 925 1,050 951 100,090,000 27
10 Jul 2020 0 1,020 980 1,020 361 36,097,000 29
13 Jul 2020 0 1,010 950 965 890 84,984,500 31
14 Jul 2020 0 1,005 975 985 803 79,462,000 15
15 Jul 2020 0 1,000 920 945 611 57,083,000 36
16 Jul 2020 0 990 965 965 85 8,226,500 9
17 Jul 2020 0 985 945 970 133 12,908,500 17
20 Jul 2020 0 1,020 935 985 430 42,435,000 25
21 Jul 2020 0 990 920 925 2,159 199,292,500 67
22 Jul 2020 0 975 900 925 171 15,799,500 27
23 Jul 2020 0 925 900 920 150 13,747,000 13
24 Jul 2020 0 970 900 940 202 18,695,000 23
27 Jul 2020 0 950 900 950 57 5,351,000 11
28 Jul 2020 0 990 950 990 151 14,803,000 15
30 Jul 2020 0 1,005 930 1,005 329 32,733,000 17
03 Aug 2020 0 1,005 935 960 680 64,393,500 55
04 Aug 2020 0 935 900 935 386 35,590,500 20
06 Aug 2020 0 990 935 990 15 1,441,000 5
10 Aug 2020 0 1,000 950 970 575 55,760,500 28
12 Aug 2020 0 955 935 950 87 8,280,000 17
13 Aug 2020 0 990 935 990 176 17,014,000 48
14 Aug 2020 0 990 985 985 197 19,483,000 9
18 Aug 2020 0 1,020 950 1,020 45 4,426,500 7
24 Aug 2020 0 1,070 980 1,070 661 68,920,000 31
25 Aug 2020 0 1,070 1,000 1,050 2,117 220,504,500 67
27 Aug 2020 0 1,040 1,005 1,010 1,759 177,354,000 46
31 Aug 2020 0 1,000 940 1,000 158 15,465,000 17
01 Sep 2020 0 1,050 975 1,050 104 10,875,000 10
02 Sep 2020 0 1,050 1,020 1,050 51 5,295,000 19
03 Sep 2020 0 1,070 1,020 1,070 177 18,479,000 14
09 Sep 2020 0 0 0 0 0 0 0
10 Sep 2020 0 1,050 1,010 1,050 410 42,894,500 9
11 Sep 2020 0 1,100 1,040 1,100 101 11,104,000 9
16 Sep 2020 0 1,080 1,080 1,080 30 3,240,000 1
24 Sep 2020 0 1,040 1,020 1,030 909 94,204,000 22
29 Sep 2020 0 1,050 1,005 1,050 276 28,643,000 9
02 Oct 2020 0 1,095 1,095 1,095 200 21,900,000 4
05 Oct 2020 0 1,185 1,185 1,185 150 17,775,000 7
09 Oct 2020 0 0 0 0 0 0 0
12 Oct 2020 0 0 0 0 0 0 0
13 Oct 2020 0 0 0 0 0 0 0
14 Oct 2020 0 0 0 0 0 0 0
19 Oct 2020 0 0 0 0 0 0 0
20 Oct 2020 0 0 0 0 0 0 0
23 Oct 2020 0 0 0 0 0 0 0
27 Oct 2020 0 1,105 1,105 1,105 20 2,210,000 1
05 Nov 2020 0 1,120 1,120 1,120 210 23,520,000 3
09 Nov 2020 0 1,120 1,120 1,120 6 672,000 2
10 Nov 2020 0 1,120 1,115 1,115 239 26,668,000 5
13 Nov 2020 0 0 0 0 0 0 0
16 Nov 2020 0 0 0 0 0 0 0
17 Nov 2020 0 0 0 0 0 0 0
18 Nov 2020 0 0 0 0 0 0 0
20 Nov 2020 0 1,150 1,105 1,110 104 11,551,500 5
26 Nov 2020 0 1,110 1,105 1,105 261 28,841,000 4
27 Nov 2020 0 1,050 1,050 1,050 277 29,085,000 7
30 Nov 2020 0 1,095 1,085 1,085 201 21,809,500 3
01 Dec 2020 0 1,085 1,080 1,080 74 7,993,500 2
04 Dec 2020 0 0 0 0 0 0 0
07 Dec 2020 0 1,080 1,075 1,080 253 27,322,500 7
08 Dec 2020 0 1,080 1,070 1,070 42 4,534,000 2
10 Dec 2020 0 0 0 0 0 0 0
11 Dec 2020 0 1,050 1,030 1,050 476 49,801,500 20
17 Dec 2020 0 1,100 1,050 1,060 93 9,868,000 8
18 Dec 2020 0 1,080 990 1,010 823 81,912,500 33
21 Dec 2020 0 1,060 990 1,000 387 38,588,000 21
22 Dec 2020 0 1,050 965 995 291 28,943,000 15
23 Dec 2020 0 1,045 995 1,000 425 42,393,500 11
28 Dec 2020 0 1,015 980 995 343 33,978,500 13
29 Dec 2020 0 1,100 980 1,050 331 34,830,000 15
30 Dec 2020 0 1,100 990 990 355 35,225,000 17
04 Jan 2021 0 1,070 980 1,070 674 71,521,500 17
07 Jan 2021 0 1,070 995 1,000 904 90,525,000 19
14 Jan 2021 0 1,065 1,025 1,025 1,666 171,209,000 47
15 Jan 2021 0 1,070 1,025 1,025 1,260 130,209,500 28
18 Jan 2021 0 1,075 1,035 1,065 104 11,074,000 5
21 Jan 2021 0 1,090 1,015 1,055 213 22,435,000 17
25 Jan 2021 0 1,055 1,030 1,050 153 15,996,500 13
28 Jan 2021 0 1,095 1,055 1,055 108 11,408,500 5
01 Feb 2021 0 1,095 1,020 1,070 259 27,463,000 27
02 Feb 2021 0 1,070 1,040 1,060 549 57,973,500 17
05 Feb 2021 0 1,070 1,005 1,045 118 12,333,000 6
08 Feb 2021 0 1,095 1,035 1,035 51 5,284,500 2
15 Feb 2021 0 1,095 1,035 1,075 182 19,613,500 11
18 Feb 2021 0 1,075 1,045 1,075 101 10,854,500 4
19 Feb 2021 0 1,245 1,035 1,140 281 31,770,500 34
23 Feb 2021 0 1,200 1,100 1,200 113 13,078,500 10
24 Feb 2021 0 1,250 1,120 1,180 1,748 199,972,500 26
01 Mar 2021 0 1,195 1,115 1,165 2,032 232,022,500 40
02 Mar 2021 0 1,165 1,145 1,145 150 17,177,000 4
03 Mar 2021 0 1,150 1,145 1,150 202 23,229,000 7
05 Mar 2021 0 1,145 1,065 1,065 3,481 371,338,000 40
08 Mar 2021 0 1,100 1,070 1,070 47 5,092,000 8
09 Mar 2021 0 1,070 1,025 1,065 288 30,669,500 5
10 Mar 2021 0 1,065 1,065 1,065 1 106,500 1
15 Mar 2021 0 1,090 1,030 1,090 225 24,375,000 24
17 Mar 2021 0 1,105 1,010 1,105 287 30,959,000 13
26 Mar 2021 0 1,070 1,070 1,070 2 214,000 1
29 Mar 2021 0 1,085 1,050 1,085 311 33,708,000 10
30 Mar 2021 0 1,060 1,015 1,060 813 85,534,500 29
31 Mar 2021 0 1,100 1,100 1,100 200 22,000,000 1
01 Apr 2021 0 1,070 1,060 1,060 494 52,634,500 11
08 Apr 2021 0 1,080 1,080 1,080 300 32,400,000 7
09 Apr 2021 0 1,075 1,035 1,075 206 22,125,000 5
13 Apr 2021 0 1,095 1,075 1,095 101 11,057,500 8
15 Apr 2021 0 1,150 1,150 1,150 120 13,800,000 6
16 Apr 2021 0 1,140 1,070 1,115 355 39,579,000 22
20 Apr 2021 0 1,125 1,100 1,125 192 21,495,000 5
21 Apr 2021 0 1,125 1,120 1,120 203 22,737,500 2
22 Apr 2021 0 1,120 1,115 1,115 101 11,262,000 2
23 Apr 2021 0 1,115 1,070 1,110 254 27,995,500 8
26 Apr 2021 0 1,110 1,095 1,110 121 13,429,500 10
28 Apr 2021 0 1,105 1,105 1,105 50 5,525,000 4
29 Apr 2021 0 1,100 1,100 1,100 150 16,500,000 2
03 May 2021 0 1,110 1,050 1,110 198 21,615,500 11
04 May 2021 0 1,110 1,110 1,110 112 12,432,000 5
05 May 2021 0 1,120 1,120 1,120 140 15,680,000 3
06 May 2021 0 1,150 1,150 1,150 101 11,615,000 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Apr 2021 21 May 2021 Active
Cash Dividend (1 MFIN : 30 IDR) 27 Aug 2020 31 Aug 2020 18 Sep 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Cash Dividend (1 MFIN : 50 IDR) 28 Jun 2019 02 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Mandatory Conversion (1 MFIN : 2 MFIN ) - 30 Aug 2018 31 Aug 2018 Active
Cash Dividend (1 MFIN : 150 IDR) 21 Jun 2018 26 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Cash Dividend (1 MFIN : 150 IDR) 05 Jun 2017 08 Jun 2017 16 Jun 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Cash Dividend (1 MFIN : 19 IDR) 01 Jul 2016 13 Jul 2016 28 Jul 2016 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Cash Dividend (1 MFIN : 23 IDR) 26 Jun 2015 01 Jul 2015 23 Jul 2015 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Cash Dividend (1 MFIN : 19.5 IDR) 14 Jul 2014 17 Jul 2014 07 Aug 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 MFIN : 16.5 IDR) 03 Sep 2013 06 Sep 2013 20 Sep 2013 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Cash Dividend (1 MFIN : 40.8 IDR) 14 Aug 2012 23 Aug 2012 06 Sep 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Cancelled
Proxy Voting   - 13 Mar 2012 29 Mar 2012 Active
Cash Dividend (1 MFIN : 30 IDR) 01 Aug 2011 04 Aug 2011 19 Aug 2011 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Cash Dividend (1 MFIN : 24.48 IDR) 18 Aug 2010 23 Aug 2010 06 Sep 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 MFIN : 23.84 IDR) 21 Aug 2009 26 Aug 2009 09 Sep 2009 Active
Proxy Voting   - 22 May 2009 09 Jun 2009 Active
Cash Dividend (1 MFIN : 14.79 IDR) 21 Jul 2008 24 Jul 2008 08 Aug 2008 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Cash Dividend   31 Jul 2007 03 Aug 2007 20 Aug 2007 Active
Proxy Voting   - 23 May 2007 08 Jun 2007 Active
Cash Dividend   20 Jun 2006 23 Jun 2006 07 Jul 2006 Active
Proxy Voting   - 02 May 2006 19 May 2006 Active
Cash Dividend   12 Jan 2006 17 Jan 2006 27 Jan 2006 Active