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 25 Jan 2022
24.53% Scripless = 650,000,000.000
Local Percentage
18.17%
Foreign Percentage
6.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 May 2021 0 1,125 1,125 1,125 1 112,500 1
19 May 2021 0 0 0 0 0 0 0
20 May 2021 0 1,160 1,100 1,160 78 9,042,000 7
21 May 2021 0 1,230 1,160 1,230 80 9,812,500 5
24 May 2021 0 1,230 1,145 1,225 728 86,035,000 24
25 May 2021 0 1,220 1,160 1,165 982 114,516,000 25
28 May 2021 0 1,200 1,185 1,200 134 16,063,500 16
31 May 2021 0 1,185 1,120 1,130 1,659 186,368,500 100
02 Jun 2021 0 1,190 1,130 1,140 998 114,408,500 146
03 Jun 2021 0 1,145 1,120 1,135 187 21,180,500 36
07 Jun 2021 0 1,135 1,115 1,130 260 29,295,000 28
08 Jun 2021 0 1,130 1,110 1,130 217 24,365,500 22
10 Jun 2021 0 1,150 1,130 1,150 189 21,733,000 14
11 Jun 2021 0 1,145 1,135 1,145 178 20,351,000 14
14 Jun 2021 0 1,200 1,140 1,200 201 24,114,000 20
15 Jun 2021 0 1,200 1,150 1,195 156 18,488,000 12
16 Jun 2021 0 1,225 1,150 1,225 211 25,642,000 27
17 Jun 2021 0 1,245 1,220 1,245 201 25,022,000 14
18 Jun 2021 0 1,245 1,165 1,195 322 38,284,000 7
22 Jun 2021 0 1,235 1,180 1,235 201 24,818,000 6
23 Jun 2021 0 0 0 0 0 0 0
24 Jun 2021 0 1,180 1,175 1,175 742 87,456,000 16
25 Jun 2021 0 1,175 1,175 1,175 201 23,617,500 7
28 Jun 2021 0 1,180 1,175 1,180 106 12,505,500 5
30 Jun 2021 0 1,175 1,175 1,175 105 12,337,500 6
01 Jul 2021 0 1,175 1,160 1,160 110 12,772,000 3
02 Jul 2021 0 1,180 1,180 1,180 194 22,892,000 5
05 Jul 2021 0 1,180 1,110 1,180 12 1,408,500 5
06 Jul 2021 0 1,170 1,170 1,170 2 234,000 2
09 Jul 2021 0 1,165 1,160 1,160 203 23,549,500 3
12 Jul 2021 0 1,155 1,155 1,155 300 34,650,000 1
14 Jul 2021 0 1,130 1,070 1,130 1,091 118,548,500 13
15 Jul 2021 0 1,125 1,080 1,125 405 45,558,000 7
16 Jul 2021 0 0 0 0 0 0 0
21 Jul 2021 0 1,120 1,120 1,120 150 16,800,000 2
22 Jul 2021 0 1,120 1,120 1,120 2 224,000 1
23 Jul 2021 0 1,150 1,120 1,150 405 46,560,000 7
26 Jul 2021 0 1,145 1,145 1,145 701 80,264,500 2
27 Jul 2021 0 0 0 0 0 0 0
03 Aug 2021 0 1,090 1,090 1,090 3 327,000 1
04 Aug 2021 0 1,090 1,085 1,085 173 18,776,000 6
05 Aug 2021 0 1,080 1,080 1,080 325 35,100,000 10
09 Aug 2021 0 1,080 1,060 1,080 1,034 111,668,000 10
10 Aug 2021 0 1,080 1,080 1,080 3 324,000 1
13 Aug 2021 0 1,115 1,060 1,115 205 22,836,000 10
18 Aug 2021 0 1,180 1,180 1,180 151 17,818,000 7
19 Aug 2021 0 1,150 1,100 1,140 684 76,479,000 15
20 Aug 2021 0 1,115 1,115 1,115 250 27,875,000 1
25 Aug 2021 0 1,110 1,110 1,110 100 11,100,000 1
26 Aug 2021 0 1,110 1,110 1,110 1 111,000 1
31 Aug 2021 0 1,100 1,070 1,100 204 22,434,500 5
01 Sep 2021 0 1,115 1,100 1,115 60 6,645,000 8
02 Sep 2021 0 1,115 1,075 1,105 220 24,296,500 13
03 Sep 2021 0 1,090 1,070 1,090 595 64,093,500 16
06 Sep 2021 0 1,105 1,085 1,085 173 18,876,500 10
10 Sep 2021 0 1,080 1,080 1,080 46 4,968,000 2
13 Sep 2021 0 1,080 1,075 1,075 90 9,702,500 6
14 Sep 2021 0 1,075 1,070 1,075 259 27,792,000 8
15 Sep 2021 0 1,070 1,035 1,070 181 19,104,500 8
16 Sep 2021 0 1,070 1,070 1,070 48 5,136,000 2
17 Sep 2021 0 0 0 0 0 0 0
20 Sep 2021 0 1,070 1,070 1,070 2 214,000 2
21 Sep 2021 0 1,070 1,070 1,070 2 214,000 1
22 Sep 2021 0 1,070 1,070 1,070 11 1,177,000 2
23 Sep 2021 0 0 0 0 0 0 0
28 Sep 2021 0 1,070 1,070 1,070 3 321,000 1
30 Sep 2021 0 1,070 1,065 1,070 121 12,937,000 3
01 Oct 2021 0 1,070 1,070 1,070 1,000 107,000,000 1
05 Oct 2021 0 0 0 0 0 0 0
07 Oct 2021 0 1,070 1,030 1,070 1,028 109,980,000 4
12 Oct 2021 0 1,070 1,070 1,070 1 107,000 1
13 Oct 2021 0 1,065 1,065 1,065 6 639,000 2
14 Oct 2021 0 1,075 1,065 1,070 1,802 192,940,000 6
15 Oct 2021 0 1,070 1,070 1,070 505 54,035,000 3
18 Oct 2021 0 1,070 1,065 1,065 33 3,525,000 5
21 Oct 2021 0 1,065 1,040 1,065 31 3,271,500 2
22 Oct 2021 0 1,075 1,065 1,075 301 32,342,500 4
27 Oct 2021 0 1,070 1,055 1,070 500 53,200,000 7
29 Oct 2021 0 1,055 1,030 1,055 302 31,741,000 13
01 Nov 2021 0 1,050 1,040 1,040 65 6,814,000 12
02 Nov 2021 0 1,195 1,040 1,080 2,662 280,751,000 62
03 Nov 2021 0 1,105 1,070 1,070 4,603 501,809,000 26
04 Nov 2021 0 1,070 1,070 1,070 2 214,000 2
05 Nov 2021 0 1,070 1,065 1,070 5 533,000 4
08 Nov 2021 0 1,070 1,070 1,070 14 1,498,000 4
10 Nov 2021 0 1,080 1,045 1,070 7,591 812,882,000 133
11 Nov 2021 0 1,070 1,040 1,070 1,039 110,211,500 41
12 Nov 2021 0 1,065 1,045 1,065 181 19,213,500 19
15 Nov 2021 0 1,065 1,050 1,065 226 23,910,000 11
17 Nov 2021 0 1,055 1,055 1,055 101 10,655,500 2
18 Nov 2021 0 1,080 1,040 1,065 1,799 191,971,000 46
19 Nov 2021 0 1,065 1,055 1,065 694 73,702,000 17
23 Nov 2021 0 1,065 1,040 1,055 376 39,527,000 22
24 Nov 2021 0 1,050 1,040 1,045 185 19,346,000 16
25 Nov 2021 0 1,055 1,040 1,040 813 84,797,000 13
26 Nov 2021 0 1,055 1,035 1,040 90 9,369,500 14
29 Nov 2021 0 1,065 1,030 1,065 126 13,247,500 21
03 Dec 2021 0 0 0 0 0 0 0
06 Dec 2021 0 1,120 1,065 1,085 1,522 167,619,000 45
09 Dec 2021 0 1,130 1,100 1,100 342 37,964,500 34
14 Dec 2021 0 0 0 0 0 0 0
15 Dec 2021 0 1,120 1,110 1,110 195 21,792,000 8
17 Dec 2021 0 0 0 0 0 0 0
22 Dec 2021 0 1,100 1,095 1,100 251 27,609,500 2
24 Dec 2021 0 1,105 1,105 1,105 3 331,500 1
04 Jan 2022 0 1,110 1,110 1,110 7 777,000 3
10 Jan 2022 0 1,115 1,090 1,115 304 33,888,500 3
11 Jan 2022 0 1,115 1,090 1,095 716 78,459,500 10
17 Jan 2022 0 1,115 1,110 1,115 336 37,441,000 8
18 Jan 2022 0 0 0 0 0 0 0
19 Jan 2022 0 1,115 1,115 1,115 16 1,784,000 3
24 Jan 2022 0 1,110 1,095 1,110 259 28,745,500 7
25 Jan 2022 0 1,110 1,095 1,110 8 877,500 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MFIN : 19 IDR) 02 Jun 2021 04 Jun 2021 24 Jun 2021 Active
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