Efek Terdaftar

Abdi Bangsa Tbk, PT

Security name
Mahaka Media Tbk d/h Abdi Bangsa Tbk
Issuer
Abdi Bangsa Tbk, PT
ISIN Code
ID1000087208
Short Code
ABBA
Type
Saham Biasa
Listing Date
03 April 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,755,125,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 April 2002
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
3,935,892,857 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 27 27 27 27 10,508 28,371,600 30
07 Jan 2025 27 27 27 27 4,472 12,074,400 30
08 Jan 2025 27 28 27 27 1,747 4,721,000 26
09 Jan 2025 27 27 27 27 1,780 4,806,000 33
10 Jan 2025 27 27 27 27 694 1,873,800 25
13 Jan 2025 27 27 27 27 281 758,700 21
14 Jan 2025 27 27 27 27 541 1,460,700 26
15 Jan 2025 27 27 27 27 324 874,800 19
16 Jan 2025 27 28 27 28 2,151 5,820,300 33
17 Jan 2025 28 28 28 28 969 2,713,200 18
20 Jan 2025 28 28 28 28 220 616,000 24
21 Jan 2025 28 28 27 27 8,537 23,129,100 26
22 Jan 2025 27 28 27 28 2,057 5,717,000 33
23 Jan 2025 28 28 28 28 1,372 3,841,600 29
24 Jan 2025 27 28 27 28 1,621 4,477,300 15
30 Jan 2025 26 26 24 24 4,494 11,122,400 66
31 Jan 2025 24 24 23 23 7,063 16,667,600 45
03 Feb 2025 23 23 21 21 14,704 31,809,200 71
04 Feb 2025 21 21 19 19 117,027 223,373,500 184
05 Feb 2025 19 19 19 19 54,830 104,177,000 118
06 Feb 2025 19 20 19 19 4,049 8,016,200 59
07 Feb 2025 19 20 19 20 20,378 40,605,800 53
10 Feb 2025 21 21 21 21 5,226 10,974,600 50
11 Feb 2025 21 21 19 19 44,688 84,972,600 98
12 Feb 2025 19 20 19 20 4,635 9,055,800 60
13 Feb 2025 20 20 20 20 15,286 30,572,000 53
14 Feb 2025 20 21 20 20 1,810 3,623,000 27
17 Feb 2025 21 21 21 21 2,801 5,882,100 55
18 Feb 2025 21 21 19 20 14,736 28,681,900 86
19 Feb 2025 20 20 20 20 13,154 26,308,000 60
20 Feb 2025 20 21 20 21 6,053 12,625,900 39
21 Feb 2025 20 21 20 21 18,139 36,401,600 37
24 Feb 2025 21 21 20 21 11,625 24,012,500 72
25 Feb 2025 20 21 20 20 8,509 17,081,400 41
26 Feb 2025 19 19 18 18 73,957 136,609,900 166
27 Feb 2025 18 19 18 19 9,822 17,927,600 51
28 Feb 2025 19 19 19 19 2,018 3,834,200 45
03 Mar 2025 19 19 19 19 2,991 5,682,900 33
04 Mar 2025 19 19 18 18 38,086 68,602,000 76
05 Mar 2025 18 18 17 17 78,942 135,625,900 96
06 Mar 2025 17 17 17 17 7,429 12,629,300 44
07 Mar 2025 17 17 17 17 9,063 15,407,100 37
10 Mar 2025 17 18 17 18 1,993 3,500,200 41
11 Mar 2025 18 18 18 18 6,513 11,723,400 40
12 Mar 2025 18 18 18 18 860 1,548,000 27
13 Mar 2025 18 18 17 17 13,604 23,449,600 40
14 Mar 2025 17 18 17 18 1,946 3,348,000 16
17 Mar 2025 18 18 18 18 3,518 6,332,400 37
18 Mar 2025 18 18 18 18 592 1,065,600 23
19 Mar 2025 17 18 17 18 2,345 4,029,200 32
20 Mar 2025 17 17 17 17 8,445 14,356,500 54
21 Mar 2025 16 16 16 16 12,671 20,273,600 56
24 Mar 2025 16 16 16 16 2,710 4,336,000 35
25 Mar 2025 17 17 17 17 1,916 3,257,200 29
26 Mar 2025 18 18 16 16 153,405 247,208,200 117
27 Mar 2025 16 17 16 17 88,566 148,805,300 75
08 Apr 2025 16 16 16 16 57,635 92,216,000 54
09 Apr 2025 16 16 16 16 2,853 4,564,800 28
10 Apr 2025 16 16 16 16 10,798 17,276,800 47
11 Apr 2025 16 16 16 16 36,278 58,044,800 36
14 Apr 2025 16 17 16 17 20,242 33,978,700 86
15 Apr 2025 17 18 17 18 10,981 19,510,200 45
16 Apr 2025 19 19 19 19 27,767 52,757,300 57
17 Apr 2025 20 20 20 20 32,986 65,972,000 50
21 Apr 2025 22 22 22 22 15,115 33,253,000 46
22 Apr 2025 24 24 24 24 24,863 59,671,200 52
23 Apr 2025 22 23 22 23 123,503 273,079,600 172
24 Apr 2025 23 24 22 24 74,592 174,119,000 112
25 Apr 2025 25 26 25 26 75,784 196,163,600 122
28 Apr 2025 28 28 28 28 60,435 169,218,000 82
29 Apr 2025 30 30 30 30 18,577 55,731,000 67
30 Apr 2025 33 33 33 33 40,514 133,696,200 96
02 May 2025 36 36 36 36 48,282 173,815,200 104
05 May 2025 39 39 39 39 158,147 616,773,300 131
06 May 2025 40 42 40 42 233,559 951,272,000 282
07 May 2025 46 46 46 46 114,137 525,030,200 197
08 May 2025 49 49 42 42 194,149 915,794,700 269
09 May 2025 41 41 38 38 96,305 373,833,900 171
14 May 2025 38 41 38 41 49,767 197,268,800 220
15 May 2025 41 42 41 42 28,332 118,192,200 116
16 May 2025 42 42 40 40 19,794 79,592,400 79
19 May 2025 40 40 37 37 18,031 67,419,900 110
20 May 2025 37 37 37 37 12,146 44,940,200 89
21 May 2025 37 37 36 36 5,932 21,873,400 39
22 May 2025 36 36 36 36 28,836 103,809,600 59
23 May 2025 36 37 36 37 18,064 66,022,900 74
26 May 2025 37 38 37 38 9,012 33,672,300 74
27 May 2025 38 38 37 37 11,079 41,543,400 60
28 May 2025 37 37 37 37 11,195 41,421,500 61
02 Jun 2025 37 38 37 37 20,915 77,409,500 67
03 Jun 2025 37 38 37 38 18,897 71,542,300 56
04 Jun 2025 38 39 38 39 22,856 89,105,800 66
05 Jun 2025 40 40 39 39 13,502 53,926,300 84
10 Jun 2025 39 39 39 39 13,364 52,119,600 77
11 Jun 2025 39 40 39 39 10,663 42,421,200 45
12 Jun 2025 40 40 39 39 30,520 119,033,300 49
13 Jun 2025 39 39 39 39 17,147 66,873,300 44
16 Jun 2025 40 40 40 40 2,280 9,120,000 38
17 Jun 2025 40 41 40 40 62,389 249,621,000 74
18 Jun 2025 40 40 39 39 23,613 93,111,900 66
19 Jun 2025 40 40 40 40 4,373 17,492,000 44
20 Jun 2025 40 40 39 39 20,459 79,818,000 57
23 Jun 2025 39 39 37 37 6,945 26,721,100 60
24 Jun 2025 37 37 37 37 11,198 41,432,600 42
25 Jun 2025 37 37 37 37 2,030 7,511,000 36
26 Jun 2025 37 37 34 35 6,251 21,295,700 40
30 Jun 2025 37 37 36 37 4,425 16,347,600 49
01 Jul 2025 37 38 37 37 20,675 76,667,200 62
02 Jul 2025 37 37 37 37 3,874 14,333,800 28
03 Jul 2025 37 37 37 37 5,990 22,163,000 26
04 Jul 2025 36 37 36 37 3,488 12,658,300 40
07 Jul 2025 37 37 36 37 9,754 35,442,700 34
08 Jul 2025 37 37 36 37 2,847 10,483,400 30
09 Jul 2025 37 37 37 37 2,271 8,402,700 33
10 Jul 2025 37 37 37 37 16,198 59,932,600 55
11 Jul 2025 37 37 37 37 17,357 64,220,900 48
15 Jul 2025 37 37 37 37 11,390 42,143,000 65
16 Jul 2025 37 37 37 37 10,961 40,555,700 58
17 Jul 2025 37 38 37 38 4,917 18,642,500 50
18 Jul 2025 37 37 37 37 27,436 101,513,200 42
21 Jul 2025 38 38 37 38 22,485 85,280,200 63
22 Jul 2025 37 37 37 37 23,690 87,653,000 52
23 Jul 2025 37 37 37 37 29,520 109,224,000 46
24 Jul 2025 37 37 37 37 20,057 74,210,900 51
25 Jul 2025 37 37 37 37 4,410 16,317,000 27
28 Jul 2025 37 38 37 37 33,678 124,640,900 49
29 Jul 2025 36 36 36 36 17,603 63,370,800 59
30 Jul 2025 36 37 36 36 750 2,711,200 41
31 Jul 2025 36 37 36 37 519 1,891,400 27
01 Aug 2025 37 37 36 36 866 3,166,300 30
04 Aug 2025 36 37 36 37 579 2,114,700 32
05 Aug 2025 37 37 36 37 1,304 4,744,300 36
06 Aug 2025 37 37 37 37 496 1,835,200 17
07 Aug 2025 36 37 36 37 5,249 19,015,200 47
08 Aug 2025 37 37 37 37 828 3,063,600 26
11 Aug 2025 37 37 36 36 4,868 17,536,800 52
12 Aug 2025 37 37 36 36 1,749 6,371,100 47
13 Aug 2025 38 38 38 38 10,761 40,891,800 56
14 Aug 2025 38 39 38 38 9,324 35,517,100 67
15 Aug 2025 38 38 38 38 5,673 21,557,400 41
19 Aug 2025 38 38 37 38 13,368 49,838,400 57
20 Aug 2025 38 39 38 38 24,492 93,558,400 77
21 Aug 2025 38 38 37 38 17,362 65,452,600 81
22 Aug 2025 39 39 38 39 10,217 39,351,100 78
25 Aug 2025 39 42 39 42 35,913 147,690,200 185
26 Aug 2025 42 44 42 44 20,896 91,376,100 136
27 Aug 2025 45 46 43 43 24,907 110,597,000 181
28 Aug 2025 43 43 43 43 17,646 75,877,800 96
29 Aug 2025 42 42 41 41 17,259 71,574,100 64
01 Sep 2025 41 42 41 42 8,218 33,712,600 67
02 Sep 2025 42 43 42 43 16,084 67,841,900 72
03 Sep 2025 43 43 42 42 7,342 31,375,600 45
04 Sep 2025 42 42 42 42 12,938 54,339,600 46
08 Sep 2025 42 43 42 43 13,690 58,068,100 80
09 Sep 2025 42 43 42 43 10,881 46,186,800 78
10 Sep 2025 43 43 43 43 11,431 49,153,300 70
11 Sep 2025 43 44 43 44 7,050 30,835,200 59
12 Sep 2025 45 45 45 45 29,305 131,872,500 113
15 Sep 2025 47 48 47 48 27,786 131,363,400 154
16 Sep 2025 51 52 51 52 95,218 488,807,500 246
17 Sep 2025 57 57 57 57 144,720 824,904,000 201
18 Sep 2025 62 62 62 62 144,408 895,329,600 196
19 Sep 2025 62 62 62 62 371,823 2,305,302,600 447
22 Sep 2025 68 68 68 68 152,658 1,038,074,400 464
23 Sep 2025 72 72 70 72 185,033 1,325,857,800 427
24 Sep 2025 68 68 65 65 91,318 600,163,100 285
25 Sep 2025 59 59 59 59 41,873 247,050,700 206
26 Sep 2025 54 54 54 54 160,732 867,952,800 977
29 Sep 2025 54 55 54 55 54,185 293,324,300 399
30 Dec 2025 50 55 50 55 21,076 114,258,000 194

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Proxy Voting   - 12 Aug 2024 04 Sep 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 23 Nov 2022 16 Dec 2022 Active
Proxy Voting   - 02 Jun 2022 27 Jun 2022 Active
Right Distribution (7 ABBA : 3 ABBA-R ) 17 Feb 2022 21 Feb 2022 22 Feb 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 20 Nov 2019 13 Dec 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 18 Apr 2017 12 May 2017 Cancelled
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 15 May 2012 31 May 2012 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Right Distribution (16 ABBA : 15 ABBA-R EXP 19072010 ) 06 Jul 2010 09 Jul 2010 12 Jul 2010 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 19 Apr 2010 04 May 2010 Active
Proxy Voting   - 29 Mar 2010 14 Apr 2010 Cancelled
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Right Distribution (500 ABBA : 117 ABBA-R EXP 19072010 ) 07 Jul 2008 10 Jul 2008 11 Jul 2008 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Mar 2007 13 Apr 2007 Active
Proxy Voting   - 12 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Right Distribution   06 Oct 2004 11 Oct 2004 12 Oct 2004 Active
Proxy Voting   - 14 Sep 2004 29 Sep 2004 Active
Proxy Voting   - 14 Apr 2004 29 Apr 2004 Active
Proxy Voting   - 12 Jun 2003 26 Jun 2003 Active
Right Distribution   18 Jul 2002 23 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 13 Jun 2002 27 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online