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
August 30, 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
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 212 218 210 218 1,490 31,631,400 72
07 Jan 2025 218 218 212 218 995 21,441,200 67
08 Jan 2025 218 218 212 216 846 18,208,200 28
09 Jan 2025 212 214 208 214 1,906 40,013,200 58
10 Jan 2025 212 216 210 214 1,060 22,354,000 27
13 Jan 2025 214 214 210 212 903 19,025,400 31
14 Jan 2025 212 214 206 212 2,714 57,099,000 59
15 Jan 2025 212 212 208 210 481 10,112,000 77
16 Jan 2025 210 210 204 210 3,609 74,852,000 80
17 Jan 2025 210 210 204 206 886 18,478,400 52
20 Jan 2025 208 210 200 204 3,690 75,292,200 121
21 Jan 2025 206 208 199 202 2,527 50,577,300 117
22 Jan 2025 202 206 202 206 686 13,931,400 27
23 Jan 2025 206 206 202 206 444 9,092,000 32
24 Jan 2025 206 208 206 206 129 2,678,600 23
30 Jan 2025 206 210 198 206 2,086 41,689,800 68
31 Jan 2025 202 204 197 204 1,121 22,344,400 39
03 Feb 2025 204 204 194 199 1,436 28,269,300 199
04 Feb 2025 199 200 198 199 291 5,770,300 33
05 Feb 2025 199 204 190 190 2,026 39,303,600 241
06 Feb 2025 191 198 191 195 732 14,165,200 44
07 Feb 2025 195 195 188 195 644 12,399,700 39
10 Feb 2025 195 195 193 194 687 13,352,600 27
11 Feb 2025 195 210 190 192 913 17,981,500 57
12 Feb 2025 192 204 182 196 814 15,767,100 64
13 Feb 2025 196 199 195 196 1,028 20,078,900 21
14 Feb 2025 200 200 196 198 36 715,900 13
17 Feb 2025 198 204 195 204 901 17,897,700 49
18 Feb 2025 204 208 197 198 353 7,013,900 32
19 Feb 2025 199 200 197 197 326 6,476,500 18
20 Feb 2025 200 200 197 198 402 7,921,200 20
21 Feb 2025 200 200 195 199 126 2,486,600 20
24 Feb 2025 195 199 190 190 1,299 24,809,800 74
25 Feb 2025 190 199 187 195 1,467 27,877,800 77
26 Feb 2025 195 196 191 191 371 7,210,800 145
27 Feb 2025 191 199 185 196 724 13,848,800 55
28 Feb 2025 190 197 160 196 2,323 41,670,700 174
03 Mar 2025 196 196 178 194 285 5,320,500 30
04 Mar 2025 187 200 187 197 151 2,953,000 71
05 Mar 2025 197 197 185 197 1,618 30,526,500 71
06 Mar 2025 197 197 190 196 491 9,506,200 28
07 Mar 2025 196 199 191 194 775 14,994,800 27
10 Mar 2025 194 194 190 190 217 4,152,600 35
11 Mar 2025 190 198 189 189 113 2,143,600 18
12 Mar 2025 189 196 186 191 600 11,496,800 37
13 Mar 2025 190 190 187 188 679 12,782,600 34
14 Mar 2025 188 191 181 187 1,292 23,817,300 190
17 Mar 2025 187 191 187 188 91 1,718,900 17
18 Mar 2025 188 188 178 187 2,148 38,742,600 47
19 Mar 2025 187 208 185 194 2,503 48,658,300 182
20 Mar 2025 194 200 191 191 1,700 33,140,500 31
21 Mar 2025 187 195 184 190 1,648 30,994,200 41
24 Mar 2025 188 190 180 187 702 12,858,200 72
25 Mar 2025 179 195 168 187 1,501 26,838,300 136
26 Mar 2025 187 187 176 184 429 7,782,500 100
27 Mar 2025 184 188 182 188 1,632 30,478,500 32
08 Apr 2025 180 188 178 179 955 17,172,500 34
09 Apr 2025 183 183 178 178 186 3,328,800 25
10 Apr 2025 179 183 178 183 1,050 18,910,600 17
11 Apr 2025 182 182 179 179 292 5,257,700 20
14 Apr 2025 179 198 179 185 889 16,251,000 59
15 Apr 2025 185 204 183 192 4,439 85,222,000 375
16 Apr 2025 192 192 183 183 1,531 28,247,400 86
17 Apr 2025 183 197 180 189 4,645 86,985,100 134
21 Apr 2025 189 189 186 187 288 5,416,700 11
22 Apr 2025 187 195 186 189 355 6,655,000 25
23 Apr 2025 189 191 187 190 439 8,316,200 25
24 Apr 2025 190 190 187 187 1,880 35,567,700 22
25 Apr 2025 187 194 184 189 1,958 36,894,300 45
28 Apr 2025 189 195 188 194 2,895 55,664,500 72
29 Apr 2025 195 195 192 193 984 19,019,500 63
30 Apr 2025 193 193 188 189 590 11,182,100 50
02 May 2025 190 190 183 190 1,670 31,379,300 46
05 May 2025 193 193 187 187 901 17,048,200 109
06 May 2025 187 192 187 191 1,044 19,757,800 69
07 May 2025 191 222 191 200 28,009 577,286,300 1,123
08 May 2025 206 238 206 226 47,320 1,068,229,600 1,274
09 May 2025 226 228 210 216 7,632 167,497,400 522
14 May 2025 216 218 204 212 7,146 149,562,400 177
15 May 2025 212 212 204 210 2,286 47,161,800 169
16 May 2025 210 212 204 208 2,232 46,383,600 63
19 May 2025 206 210 200 202 3,110 63,304,800 105
20 May 2025 200 208 200 208 1,129 23,267,800 51
21 May 2025 208 210 206 210 1,221 25,323,400 47
22 May 2025 208 212 204 210 862 18,086,600 34
23 May 2025 214 214 206 210 1,117 23,159,000 35
26 May 2025 210 210 200 208 1,643 33,371,600 65
27 May 2025 208 208 200 208 1,395 28,343,000 69
28 May 2025 208 210 204 208 3,860 80,292,000 64
02 Jun 2025 208 208 202 206 335 6,896,000 31
03 Jun 2025 206 206 197 204 453 9,113,700 32
04 Jun 2025 204 204 199 200 1,081 21,680,800 92
05 Jun 2025 200 210 198 206 1,725 35,234,500 164
10 Jun 2025 206 206 202 204 208 4,239,600 28
11 Jun 2025 204 204 199 204 939 18,897,900 84
12 Jun 2025 204 204 199 200 252 5,053,500 31
13 Jun 2025 200 206 200 206 769 15,587,800 42
16 Jun 2025 206 206 199 204 2,713 54,356,500 85
17 Jun 2025 202 210 202 206 1,545 31,789,600 107
18 Jun 2025 208 208 202 206 418 8,498,200 30
19 Jun 2025 206 206 197 200 1,800 35,895,300 61
20 Jun 2025 200 204 197 202 235 4,667,400 25
23 Jun 2025 202 202 190 194 1,400 26,900,200 65
24 Jun 2025 194 200 194 194 1,013 19,887,900 81
25 Jun 2025 194 199 193 194 320 6,211,400 61
26 Jun 2025 190 195 190 194 823 15,824,300 26
30 Jun 2025 195 198 193 195 2,922 57,187,400 51
01 Jul 2025 195 195 193 194 177 3,426,600 29
02 Jul 2025 194 195 192 192 60 1,159,300 12
03 Jul 2025 194 194 187 187 1,231 23,262,800 58
04 Jul 2025 187 194 187 191 1,830 34,863,300 27
07 Jul 2025 191 210 187 191 3,247 63,309,000 161
08 Jul 2025 191 196 190 190 647 12,406,700 77
09 Jul 2025 191 206 190 195 1,969 38,656,500 150
10 Jul 2025 195 220 194 202 27,173 573,081,300 1,156
11 Jul 2025 218 218 202 208 3,075 63,726,000 144
15 Jul 2025 200 202 198 200 1,391 27,707,300 48
16 Jul 2025 202 202 198 202 488 9,761,000 131
17 Jul 2025 202 202 199 199 296 5,922,100 32
18 Jul 2025 198 210 198 198 3,343 67,174,300 84
21 Jul 2025 198 204 196 200 2,758 54,798,100 107
22 Jul 2025 200 204 195 195 4,846 95,494,800 174
23 Jul 2025 198 198 194 198 1,062 20,836,500 88
24 Jul 2025 198 200 195 196 739 14,515,700 72
25 Jul 2025 196 200 194 199 1,383 27,048,200 46
28 Jul 2025 202 202 199 200 208 4,194,200 17
29 Jul 2025 200 210 197 202 9,747 197,582,800 367
30 Jul 2025 202 216 198 206 17,721 366,993,300 555
31 Jul 2025 208 210 204 204 7,604 157,320,800 176
01 Aug 2025 214 214 206 208 7,964 167,239,200 261
04 Aug 2025 218 218 204 206 13,150 273,192,200 166
05 Aug 2025 210 210 204 206 1,930 39,710,800 107
06 Aug 2025 208 208 202 204 12,528 253,752,600 160
07 Aug 2025 206 206 202 206 3,647 74,494,200 101
08 Aug 2025 206 212 202 206 12,912 269,879,200 116
11 Aug 2025 206 212 204 206 11,908 245,383,800 178
12 Aug 2025 206 208 204 204 25,523 525,334,200 177
13 Aug 2025 204 212 204 210 2,584 53,918,800 101
14 Aug 2025 212 212 206 212 18,101 378,181,600 91
15 Aug 2025 212 214 208 208 3,133 66,347,200 113
19 Aug 2025 208 214 206 208 7,197 150,454,000 106
20 Aug 2025 208 208 202 208 4,589 94,153,400 110
21 Aug 2025 210 220 208 212 18,500 395,869,800 365
22 Aug 2025 212 216 208 208 7,084 149,889,400 131
25 Aug 2025 212 216 208 210 11,703 248,056,400 129
26 Aug 2025 208 212 208 210 2,539 53,015,000 54
27 Aug 2025 208 210 202 208 6,479 133,365,600 143
28 Aug 2025 210 210 206 210 1,600 33,080,200 59
29 Aug 2025 210 210 194 206 14,078 285,193,000 265
01 Sep 2025 204 204 195 197 15,270 299,796,200 228
02 Sep 2025 197 204 196 200 36,686 728,942,100 182
03 Sep 2025 202 214 200 204 19,104 390,804,200 616
04 Sep 2025 208 212 204 208 23,761 492,575,000 327
08 Sep 2025 210 250 208 212 271,844 6,301,102,600 5,116
09 Sep 2025 214 258 212 226 115,327 2,670,119,600 2,886
10 Sep 2025 230 230 220 224 24,559 548,902,000 486
11 Sep 2025 226 226 216 224 20,156 446,050,200 355
12 Sep 2025 224 224 218 222 13,346 294,694,000 440
15 Sep 2025 224 232 222 230 39,481 900,078,000 618
16 Sep 2025 232 232 224 224 13,128 297,392,400 251
17 Sep 2025 220 226 216 216 16,491 361,332,200 423
18 Sep 2025 218 222 216 218 6,605 143,215,800 151
19 Sep 2025 220 224 216 220 7,724 169,173,600 129
22 Sep 2025 242 256 232 242 74,934 1,815,125,400 1,423
23 Sep 2025 242 246 228 230 28,519 668,441,600 552
24 Sep 2025 230 230 220 222 36,255 806,806,400 672
25 Sep 2025 222 224 216 220 21,858 479,369,400 407
26 Sep 2025 222 224 216 218 11,453 250,166,400 214
29 Sep 2025 218 224 216 224 17,549 384,792,600 620
30 Dec 2025 308 308 302 306 21,111 641,048,200 306

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
Proxy Voting   - 02 May 2025 27 May 2025 Active
Cash Dividend (1 MOLI : 3.67 IDR) 06 Jun 2024 10 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 02 May 2024 27 May 2024 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
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) 27 Aug 2020 10 Sep 2020 Cancelled
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online