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
2,724,036,581 (Total)
As of 21 Jan 2022
72.18% Scripless = 1,966,279,701.000
Local Percentage
71.12%
Foreign Percentage
1.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 880 775 870 124 10,444,500 39
18 May 2021 0 890 810 875 43 3,666,000 26
20 May 2021 0 860 820 860 30 2,540,000 3
21 May 2021 0 910 830 910 250 22,402,000 16
24 May 2021 0 970 870 970 330 31,730,000 37
27 May 2021 0 990 910 990 162 15,809,000 16
28 May 2021 0 990 940 980 247 23,921,500 22
31 May 2021 0 1,000 1,000 1,000 200 20,000,000 8
02 Jun 2021 0 995 995 995 51 5,074,500 1
08 Jun 2021 0 965 960 960 104 9,985,000 5
15 Jun 2021 0 940 900 940 135 12,550,000 5
16 Jun 2021 0 1,000 1,000 1,000 70 7,000,000 8
21 Jun 2021 0 1,010 960 1,010 104 10,487,000 17
24 Jun 2021 0 1,010 1,010 1,010 100 10,100,000 5
25 Jun 2021 0 980 940 940 408 38,716,000 24
28 Jun 2021 0 950 935 950 67 6,304,500 7
29 Jun 2021 0 990 950 955 19 1,817,000 8
30 Jun 2021 0 955 950 955 57 5,437,500 10
01 Jul 2021 0 955 950 955 31 2,960,000 7
02 Jul 2021 0 955 945 945 30 2,840,000 4
05 Jul 2021 0 1,050 925 945 53 5,167,000 12
13 Jul 2021 0 1,070 970 1,070 71 7,277,000 6
14 Jul 2021 0 1,150 1,045 1,150 121 13,804,500 15
15 Jul 2021 0 1,135 1,070 1,070 125 13,394,500 19
16 Jul 2021 0 1,120 1,020 1,020 83 8,851,500 15
19 Jul 2021 0 1,070 1,070 1,070 60 6,420,000 6
27 Jul 2021 0 1,050 960 1,050 30 3,060,000 6
29 Jul 2021 0 1,060 990 1,040 219 22,305,000 20
30 Jul 2021 0 1,075 990 1,075 154 16,148,000 17
02 Aug 2021 0 1,050 1,010 1,035 173 17,682,000 14
03 Aug 2021 0 1,075 990 1,075 92 9,788,000 12
04 Aug 2021 0 1,075 1,015 1,060 138 14,258,500 12
05 Aug 2021 0 1,100 1,100 1,100 119 13,090,000 12
06 Aug 2021 0 1,100 1,070 1,080 100 10,819,500 16
09 Aug 2021 0 1,080 1,070 1,080 52 5,615,000 8
16 Aug 2021 0 1,070 1,070 1,070 1 107,000 1
18 Aug 2021 0 1,120 1,000 1,120 334 37,083,000 28
19 Aug 2021 0 1,110 1,045 1,110 154 16,900,500 14
20 Aug 2021 0 1,150 1,040 1,080 300 31,807,500 21
23 Aug 2021 0 1,075 1,015 1,075 426 45,527,000 22
25 Aug 2021 0 1,060 990 990 275 27,484,000 27
26 Aug 2021 0 990 990 990 1 99,000 1
27 Aug 2021 0 985 940 985 94 9,107,500 26
30 Aug 2021 0 1,025 985 995 58 5,768,500 6
31 Aug 2021 0 1,000 960 990 37 3,645,500 9
01 Sep 2021 0 1,010 985 1,010 21 2,108,500 7
03 Sep 2021 0 1,040 970 970 31 3,090,500 10
07 Sep 2021 0 1,030 1,015 1,030 25 2,567,500 8
08 Sep 2021 0 1,040 990 1,030 12 1,212,000 6
10 Sep 2021 0 1,150 1,015 1,150 93 10,563,000 17
14 Sep 2021 0 1,140 1,070 1,140 154 17,333,000 19
15 Sep 2021 0 1,140 1,065 1,065 294 31,352,000 27
16 Sep 2021 0 1,010 995 995 275 27,430,000 30
17 Sep 2021 0 995 930 940 762 71,229,000 78
20 Sep 2021 0 980 940 980 161 15,474,000 17
21 Sep 2021 0 965 940 960 23 2,199,500 8
22 Sep 2021 0 950 935 950 295 27,838,000 21
24 Sep 2021 0 1,000 930 970 206 19,712,000 39
27 Sep 2021 0 975 920 960 414 38,955,500 35
28 Sep 2021 0 970 895 895 918 82,774,500 111
29 Sep 2021 0 895 835 860 606 51,457,000 86
30 Sep 2021 0 860 800 855 725 59,199,000 101
01 Oct 2021 0 890 800 855 1,912 160,246,500 278
04 Oct 2021 0 800 685 750 2,594 188,888,500 282
05 Oct 2021 0 755 700 700 1,616 113,833,000 184
07 Oct 2021 0 725 635 635 2,057 134,025,500 176
08 Oct 2021 0 680 595 595 3,527 220,382,000 304
11 Oct 2021 0 625 590 625 482 29,341,000 76
12 Oct 2021 0 680 620 620 1,702 107,881,000 86
14 Oct 2021 0 650 635 635 476 30,553,000 54
15 Oct 2021 0 635 595 620 616 37,785,000 68
18 Oct 2021 0 635 580 585 2,262 133,527,500 170
19 Oct 2021 0 620 585 605 1,437 86,334,000 140
21 Oct 2021 0 610 590 610 249 15,017,500 40
22 Oct 2021 0 610 590 590 810 48,503,500 49
25 Oct 2021 0 600 590 595 295 17,428,000 30
26 Oct 2021 0 600 585 585 780 46,143,000 54
27 Oct 2021 0 595 580 590 512 29,874,500 42
28 Oct 2021 0 595 575 585 363 21,106,500 59
29 Oct 2021 0 590 575 590 205 11,936,000 27
01 Nov 2021 0 595 575 590 194 11,437,000 34
05 Nov 2021 0 580 570 580 417 24,043,000 60
08 Nov 2021 0 580 570 580 462 26,775,000 29
10 Nov 2021 0 585 565 580 404 23,174,500 43
11 Nov 2021 0 580 570 580 137 7,855,000 27
16 Nov 2021 0 570 550 560 892 49,672,500 88
18 Nov 2021 0 650 550 580 2,525 151,280,500 229
19 Nov 2021 0 600 565 580 1,066 62,197,500 115
22 Nov 2021 0 595 575 585 312 18,347,000 44
23 Nov 2021 0 590 565 580 161 9,220,000 41
24 Nov 2021 0 590 570 575 91 5,207,000 24
25 Nov 2021 0 580 570 575 62 3,560,000 22
26 Nov 2021 0 575 565 565 87 4,954,000 18
29 Nov 2021 0 565 555 565 242 13,451,500 22
30 Nov 2021 0 590 560 565 398 22,731,000 70
03 Dec 2021 0 560 550 560 137 7,616,500 20
09 Dec 2021 0 560 540 550 200 11,007,000 61
10 Dec 2021 0 555 545 555 35 1,927,500 8
16 Dec 2021 0 550 540 545 40 2,163,500 12
22 Dec 2021 0 555 500 510 665 34,476,500 85
23 Dec 2021 0 575 500 545 508 27,893,500 56
24 Dec 2021 0 545 510 520 1,344 69,561,500 111
27 Dec 2021 0 515 484 505 1,331 65,479,300 109
28 Dec 2021 0 520 470 478 4,545 216,244,400 335
03 Jan 2022 0 448 426 438 224 9,715,000 76
04 Jan 2022 0 448 440 448 700 31,000,400 44
05 Jan 2022 0 458 432 446 1,092 48,923,400 71
06 Jan 2022 0 456 446 448 865 38,730,600 89
12 Jan 2022 0 420 392 398 1,522 60,465,800 135
13 Jan 2022 0 398 372 372 2,257 84,145,600 146
17 Jan 2022 0 390 372 372 408 15,252,600 31
18 Jan 2022 0 372 360 368 132 4,831,400 38
19 Jan 2022 0 380 360 374 298 11,163,600 27
20 Jan 2022 0 390 374 380 401 15,046,800 38
21 Jan 2022 0 418 378 390 191 7,346,600 52

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (6 MOLI : 1 MOLI ) 01 Oct 2021 05 Oct 2021 14 Oct 2021 Active
Proxy Voting   - 31 Aug 2021 23 Sep 2021 Active
Proxy Voting   - 22 Jun 2021 15 Jul 2021 Active
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