Efek Terdaftar

MADUSARI MURNI INDAH Tbk, PT

Security name
MADUSARI MURNI INDAH Tbk
Issuer
MADUSARI MURNI INDAH Tbk, PT
ISIN Code
ID1000145204
Short Code
MOLI
Type
Saham Biasa
Listing Date
30 Agustus 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
351,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
2,334,888,498 (Total)
As of 11 May 2021
72.18% Scripless = 1,685,382,272.000
Local Percentage
71.12%
Foreign Percentage
1.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 0 0 0 0 0 0
19 May 2020 0 0 0 0 0 0 0
20 May 2020 0 0 0 0 0 0 0
27 May 2020 0 0 0 0 0 0 0
28 May 2020 0 1,130 1,060 1,130 1,262 141,231,000 16
02 Jun 2020 0 1,135 1,050 1,135 1,296 143,658,000 43
03 Jun 2020 0 1,135 1,065 1,125 1,187 130,874,500 44
04 Jun 2020 0 1,100 1,050 1,050 797 85,447,000 36
05 Jun 2020 0 1,050 1,000 1,050 122 12,785,000 4
08 Jun 2020 0 1,065 1,000 1,065 111 11,815,000 4
11 Jun 2020 0 1,100 1,070 1,100 858 93,101,000 36
12 Jun 2020 0 1,050 1,030 1,030 391 40,390,000 16
18 Jun 2020 0 1,115 1,020 1,095 328 35,628,500 17
22 Jun 2020 0 1,095 1,075 1,090 624 67,895,000 19
25 Jun 2020 0 1,065 1,025 1,065 410 43,290,000 8
30 Jun 2020 0 1,010 1,010 1,010 34 3,434,000 1
01 Jul 2020 0 1,000 995 995 269 26,842,500 12
03 Jul 2020 0 1,005 1,000 1,000 192 19,225,000 7
06 Jul 2020 0 0 0 0 0 0 0
07 Jul 2020 0 0 0 0 0 0 0
08 Jul 2020 0 0 0 0 0 0 0
09 Jul 2020 0 0 0 0 0 0 0
10 Jul 2020 0 0 0 0 0 0 0
13 Jul 2020 0 0 0 0 0 0 0
14 Jul 2020 0 1,000 955 1,000 297 29,391,000 23
15 Jul 2020 0 985 970 985 200 19,600,000 4
17 Jul 2020 0 965 965 965 51 4,921,500 5
20 Jul 2020 0 960 945 945 102 9,642,000 3
21 Jul 2020 0 940 935 935 52 4,863,000 3
24 Jul 2020 0 885 885 885 4 354,000 4
27 Jul 2020 0 880 825 875 247 21,043,500 19
30 Jul 2020 0 900 850 900 255 22,925,000 8
05 Aug 2020 0 0 0 0 0 0 0
07 Aug 2020 0 950 850 950 277 25,084,000 14
11 Aug 2020 0 960 885 900 700 64,450,000 19
13 Aug 2020 0 900 895 895 31 2,782,500 6
14 Aug 2020 0 930 900 900 19 1,722,000 4
25 Aug 2020 0 940 855 940 17 1,520,500 6
27 Aug 2020 0 900 860 900 189 16,889,500 13
01 Sep 2020 0 0 0 0 0 0 0
02 Sep 2020 0 895 860 865 32 2,770,500 4
03 Sep 2020 0 865 865 865 1 86,500 1
04 Sep 2020 0 900 900 900 100 9,000,000 2
07 Sep 2020 0 920 850 920 207 18,562,500 12
09 Sep 2020 0 900 870 900 185 16,545,000 7
14 Sep 2020 0 0 0 0 0 0 0
16 Sep 2020 0 0 0 0 0 0 0
17 Sep 2020 0 890 870 875 755 65,825,500 12
18 Sep 2020 0 890 890 890 100 8,900,000 3
23 Sep 2020 0 895 870 895 300 26,600,000 8
29 Sep 2020 0 0 0 0 0 0 0
30 Sep 2020 0 950 950 950 42 3,990,000 2
02 Oct 2020 0 895 890 890 132 11,799,000 3
12 Oct 2020 0 0 0 0 0 0 0
13 Oct 2020 0 930 930 930 6 558,000 1
20 Oct 2020 0 890 890 890 100 8,900,000 2
21 Oct 2020 0 0 0 0 0 0 0
23 Oct 2020 0 850 845 845 101 8,535,000 2
26 Oct 2020 0 845 845 845 8 676,000 7
27 Oct 2020 0 0 0 0 0 0 0
05 Nov 2020 0 0 0 0 0 0 0
06 Nov 2020 0 945 850 945 31 2,834,500 2
10 Nov 2020 0 0 0 0 0 0 0
12 Nov 2020 0 850 850 850 1 85,000 1
13 Nov 2020 0 0 0 0 0 0 0
16 Nov 2020 0 850 805 840 19 1,537,500 3
18 Nov 2020 0 850 850 850 1 85,000 1
20 Nov 2020 0 830 810 830 70 5,750,000 9
23 Nov 2020 0 850 830 850 71 5,975,000 6
26 Nov 2020 0 900 820 900 325 28,302,000 11
27 Nov 2020 0 950 890 950 230 21,380,000 10
01 Dec 2020 0 885 830 880 256 22,513,500 5
02 Dec 2020 0 885 835 875 489 41,255,500 12
04 Dec 2020 0 875 875 875 1 87,500 1
07 Dec 2020 0 875 840 875 254 21,875,000 12
08 Dec 2020 0 850 845 845 249 21,051,000 15
11 Dec 2020 0 850 845 850 232 19,715,000 11
14 Dec 2020 0 850 850 850 14 1,190,000 3
17 Dec 2020 0 850 845 850 115 9,719,000 5
18 Dec 2020 0 850 820 845 105 8,868,000 9
28 Dec 2020 0 0 0 0 0 0 0
29 Dec 2020 0 0 0 0 0 0 0
04 Jan 2021 0 950 855 950 1,022 96,995,000 5
05 Jan 2021 0 940 885 940 292 27,224,000 26
06 Jan 2021 0 930 880 890 1,025 91,542,000 98
07 Jan 2021 0 890 850 890 371 32,772,000 10
08 Jan 2021 0 950 865 950 158 14,518,500 18
11 Jan 2021 0 1,100 895 1,100 146 15,127,500 22
13 Jan 2021 0 1,050 1,025 1,025 907 93,575,000 21
14 Jan 2021 0 1,045 955 1,045 126 12,532,500 5
15 Jan 2021 0 0 0 0 0 0 0
18 Jan 2021 0 1,045 1,045 1,045 4 418,000 1
20 Jan 2021 0 1,135 980 1,135 102 11,547,500 5
21 Jan 2021 0 1,130 1,060 1,060 25 2,791,000 6
22 Jan 2021 0 1,040 990 1,030 104 10,702,500 6
25 Jan 2021 0 1,030 1,025 1,025 113 11,589,500 7
01 Feb 2021 0 1,010 1,010 1,010 99 9,999,000 2
02 Feb 2021 0 1,015 950 1,015 101 10,245,000 5
04 Feb 2021 0 1,030 895 1,030 115 11,739,500 5
08 Feb 2021 0 1,040 1,030 1,030 105 10,817,500 8
15 Feb 2021 0 1,030 1,025 1,025 18 1,846,500 2
16 Feb 2021 0 1,125 1,025 1,125 19 2,127,500 5
18 Feb 2021 0 1,045 1,045 1,045 100 10,450,000 6
22 Feb 2021 0 0 0 0 0 0 0
24 Feb 2021 0 1,100 1,100 1,100 48 5,280,000 4
26 Feb 2021 0 1,080 1,075 1,075 302 32,466,000 3
01 Mar 2021 0 1,125 1,000 1,125 607 68,207,000 22
03 Mar 2021 0 1,125 1,125 1,125 1 112,500 1
04 Mar 2021 0 1,125 1,110 1,125 113 12,708,000 12
05 Mar 2021 0 0 0 0 0 0 0
08 Mar 2021 0 0 0 0 0 0 0
10 Mar 2021 0 0 0 0 0 0 0
12 Mar 2021 0 1,085 1,035 1,085 507 54,001,000 57
16 Mar 2021 0 1,075 955 1,075 606 61,445,500 21
17 Mar 2021 0 1,075 1,005 1,075 131 14,011,500 21
18 Mar 2021 0 1,075 1,020 1,050 460 47,897,500 44
22 Mar 2021 0 1,040 980 1,040 272 27,657,500 19
23 Mar 2021 0 1,070 1,000 1,070 89 9,416,000 7
30 Mar 2021 0 1,100 1,050 1,065 668 70,555,000 17
31 Mar 2021 0 1,065 1,060 1,060 143 15,169,000 15
01 Apr 2021 0 1,060 1,020 1,035 208 21,465,500 11
05 Apr 2021 0 1,100 1,025 1,100 57 6,181,000 7
06 Apr 2021 0 1,125 1,045 1,125 125 14,028,000 13
07 Apr 2021 0 1,200 1,080 1,200 237 27,348,000 24
08 Apr 2021 0 1,200 1,150 1,195 108 12,685,000 7
09 Apr 2021 0 0 0 0 0 0 0
12 Apr 2021 0 0 0 0 0 0 0
13 Apr 2021 0 1,195 1,115 1,115 286 32,556,000 16
14 Apr 2021 0 1,185 1,095 1,185 540 61,986,500 22
15 Apr 2021 0 1,200 1,150 1,200 131 15,565,000 10
16 Apr 2021 0 1,200 1,150 1,200 156 18,454,500 10
19 Apr 2021 0 1,195 1,180 1,195 130 15,528,000 5
21 Apr 2021 0 1,145 1,115 1,135 596 66,842,000 17
22 Apr 2021 0 1,145 1,115 1,145 67 7,613,500 14
23 Apr 2021 0 1,145 1,065 1,065 931 101,054,500 29
26 Apr 2021 0 1,060 995 995 723 73,886,500 31
27 Apr 2021 0 995 930 930 661 63,993,000 30
30 Apr 2021 0 920 880 905 202 17,933,500 29
03 May 2021 0 905 850 895 90 8,020,500 21
04 May 2021 0 890 835 835 508 42,487,000 30
11 May 2021 0 860 825 825 74 6,112,500 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Feb 2021 26 Feb 2021 Active
Cash Dividend (1 MOLI : 5.75 IDR) 25 Aug 2020 27 Aug 2020 10 Sep 2020 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Cash Dividend (1 MOLI : 12.1 IDR) 29 May 2019 10 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 25 Apr 2019 21 May 2019 Active