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
September 06, 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
2,676,887,872 (Total)
As of 28 Apr 2025
100.00% Scripless = 2,676,887,872.000
Local Percentage
10.74%
Foreign Percentage
89.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 3,180 3,150 3,170 3,713 1,176,427,000 955
06 May 2024 0 3,170 3,150 3,150 7,637 2,408,443,000 110
07 May 2024 0 3,180 3,150 3,160 5,924 1,870,495,000 82
08 May 2024 0 3,160 3,150 3,160 3,173 1,000,710,000 22
13 May 2024 0 3,170 3,150 3,170 8,542 2,698,994,000 39
15 May 2024 0 3,170 3,160 3,170 2,349 743,218,000 28
20 May 2024 0 3,170 3,150 3,160 18,190 5,748,029,000 42
27 May 2024 0 3,160 3,140 3,150 12,402 3,906,456,000 238
28 May 2024 0 3,160 3,140 3,160 5,803 1,827,896,000 63
29 May 2024 0 3,160 3,140 3,140 26,231 8,236,717,000 62
30 May 2024 0 3,150 3,120 3,130 33,855 10,607,393,000 102
31 May 2024 0 3,140 3,120 3,120 13,004 4,059,380,000 63
03 Jun 2024 0 3,170 3,110 3,120 7,709 2,405,751,000 64
05 Jun 2024 0 3,140 3,120 3,140 9,138 2,855,678,000 150
06 Jun 2024 0 3,140 3,120 3,130 1,525 476,367,000 62
11 Jun 2024 0 3,140 3,130 3,130 1,304 408,168,000 21
12 Jun 2024 0 3,140 3,120 3,120 3,904 1,219,653,000 43
20 Jun 2024 0 3,150 3,110 3,120 16,971 5,314,601,000 88
21 Jun 2024 0 3,130 3,120 3,130 921 287,646,000 30
24 Jun 2024 0 3,120 3,100 3,100 15,565 4,841,051,000 93
25 Jun 2024 0 3,120 3,090 3,100 10,402 3,221,276,000 124
26 Jun 2024 0 3,120 3,090 3,120 3,280 1,015,392,000 64
27 Jun 2024 0 3,110 3,100 3,100 26,208 8,141,024,000 52
28 Jun 2024 0 3,120 3,100 3,110 5,018 1,560,809,000 34
01 Jul 2024 0 3,130 3,100 3,110 16,715 5,197,465,000 168
02 Jul 2024 0 3,120 3,100 3,110 10,306 3,204,416,000 53
03 Jul 2024 0 3,120 3,100 3,120 12,592 3,915,999,000 47
04 Jul 2024 0 3,120 3,110 3,110 11,410 3,548,556,000 495
05 Jul 2024 0 3,120 3,110 3,120 12,022 3,743,510,000 46
08 Jul 2024 0 3,120 3,110 3,120 1,682 523,229,000 14
09 Jul 2024 0 3,120 3,110 3,120 2,380 741,053,000 13
10 Jul 2024 0 3,120 3,110 3,120 1,454 452,499,000 27
12 Jul 2024 0 3,120 3,110 3,110 18,376 5,714,937,000 36
15 Jul 2024 0 3,110 3,100 3,110 6,431 1,993,672,000 23
16 Jul 2024 0 3,110 3,100 3,110 474 146,943,000 8
17 Jul 2024 0 3,140 3,090 3,110 3,348 1,038,134,000 35
18 Jul 2024 0 3,110 3,090 3,100 13,475 4,188,628,000 64
19 Jul 2024 0 3,110 3,100 3,110 6,051 1,880,952,000 45
22 Jul 2024 0 3,250 3,140 3,230 72,004 23,228,421,000 397
23 Jul 2024 0 3,250 3,230 3,240 16,822 5,460,766,000 115
24 Jul 2024 0 3,260 3,240 3,250 7,458 2,422,502,000 81
25 Jul 2024 0 3,260 3,250 3,250 3,448 1,121,013,000 57
26 Jul 2024 0 3,260 3,250 3,250 11,222 3,647,675,000 52
29 Jul 2024 0 3,260 3,250 3,250 14,824 4,828,064,000 79
30 Jul 2024 0 3,260 3,250 3,260 919 298,763,000 22
07 Aug 2024 0 3,270 3,260 3,260 2,211 720,818,000 26
08 Aug 2024 0 3,270 3,260 3,260 1,791 584,192,000 19
12 Aug 2024 3,260 3,280 3,260 3,260 91,024 29,763,937,000 184
13 Aug 2024 3,260 3,270 3,260 3,260 7,870 2,565,640,000 112
14 Aug 2024 3,260 3,270 3,260 3,260 2,342 763,514,000 113
15 Aug 2024 3,260 3,280 3,260 3,280 9,499 3,105,856,000 120
16 Aug 2024 3,270 3,280 3,270 3,270 3,642 1,191,084,000 71
19 Aug 2024 3,270 3,280 3,270 3,280 11,313 3,699,361,000 16
20 Aug 2024 3,260 3,260 3,000 3,140 289 88,235,000 56
21 Aug 2024 3,020 3,060 3,000 3,020 241 73,005,000 72
22 Aug 2024 3,000 3,000 2,900 3,000 152 44,844,000 53
26 Aug 2024 2,950 3,000 2,900 2,900 63 18,434,000 22
27 Aug 2024 2,900 2,980 2,900 2,980 70 20,714,000 19
28 Aug 2024 2,970 2,970 2,750 2,750 66 18,681,000 19
29 Aug 2024 2,780 2,960 2,780 2,910 134 38,959,000 32
26 Sep 2024 3,880 4,790 3,880 4,620 2,878 1,303,960,000 840
27 Sep 2024 4,630 5,650 4,630 5,500 4,200 2,247,313,500 991
30 Sep 2024 5,700 6,500 5,500 5,800 5,132 3,074,752,500 1,257
02 Oct 2024 5,800 5,800 4,660 4,660 1,087 537,443,500 465
03 Oct 2024 4,650 5,500 4,230 4,810 3,528 1,749,847,500 814
04 Oct 2024 4,870 4,990 4,490 4,490 696 322,597,000 191
07 Oct 2024 4,500 4,980 4,250 4,450 820 375,268,000 302
08 Oct 2024 4,450 5,250 4,420 4,590 1,457 673,453,000 505
09 Oct 2024 4,600 4,730 4,310 4,340 698 311,999,000 270
10 Oct 2024 4,400 4,570 4,300 4,340 180 78,916,000 100
11 Oct 2024 4,340 4,430 4,300 4,370 102 44,562,000 54
14 Oct 2024 4,370 4,580 4,370 4,510 197 87,260,000 72
15 Oct 2024 4,520 4,530 4,340 4,480 255 113,673,000 110
16 Oct 2024 4,400 4,470 4,300 4,300 595 258,841,000 149
17 Oct 2024 4,450 4,700 4,370 4,400 1,924 870,767,000 499
18 Oct 2024 4,500 4,570 4,380 4,400 599 266,622,000 205
21 Oct 2024 4,450 4,590 4,400 4,570 718 322,591,000 260
22 Oct 2024 4,550 4,690 4,500 4,690 782 360,771,000 243
23 Oct 2024 2,470 3,080 2,470 3,080 3,768 1,148,711,000 540
24 Oct 2024 3,390 3,850 3,390 3,830 6,619 2,441,664,000 1,649
25 Oct 2024 3,830 4,440 3,820 4,080 5,887 2,405,341,000 1,618
28 Oct 2024 4,100 4,260 3,210 3,430 2,209 780,803,000 810
29 Oct 2024 3,450 3,570 3,110 3,240 1,201 389,924,000 472
30 Oct 2024 3,240 3,350 3,110 3,350 944 301,862,000 244
02 Jan 2025 3,480 3,480 3,480 3,480 150 52,200,000 52
03 Jan 2025 3,240 3,580 2,610 3,320 3,775 1,116,195,000 931
06 Jan 2025 3,320 3,900 2,920 3,380 2,315 787,015,000 562
07 Jan 2025 3,380 3,550 3,200 3,300 767 253,760,000 355
08 Jan 2025 3,200 3,490 3,200 3,450 657 219,986,000 209
09 Jan 2025 3,550 3,800 3,380 3,600 792 282,237,000 251
10 Jan 2025 3,600 3,700 3,400 3,500 1,534 547,985,000 294
13 Jan 2025 3,520 4,200 3,520 3,610 1,594 594,921,000 332
14 Jan 2025 3,800 3,800 3,530 3,660 424 154,251,000 181
15 Jan 2025 3,750 3,750 2,780 2,820 11,088 3,433,852,000 1,192
16 Jan 2025 2,820 2,850 2,770 2,790 948 265,468,000 177
17 Jan 2025 2,850 3,200 2,660 2,930 1,495 423,295,000 321
20 Jan 2025 2,930 2,970 2,790 2,920 1,825 518,895,000 160
21 Jan 2025 2,820 2,920 2,820 2,920 201 57,527,000 77
22 Jan 2025 2,860 3,090 2,790 3,090 715 211,655,000 162
23 Jan 2025 3,020 3,500 2,960 3,290 734 234,533,000 279
24 Jan 2025 3,290 3,390 3,240 3,310 381 125,692,000 92
30 Jan 2025 3,340 3,490 3,200 3,400 363 121,886,000 129
31 Jan 2025 3,470 3,470 3,200 3,400 194 65,239,000 104
03 Feb 2025 3,390 3,450 3,230 3,360 149 49,628,000 96
04 Feb 2025 3,350 3,350 3,280 3,350 128 42,340,000 72
05 Feb 2025 3,400 3,800 3,400 3,560 1,400 489,699,000 222
06 Feb 2025 3,740 3,750 3,550 3,620 829 301,175,000 319
07 Feb 2025 3,580 3,580 3,450 3,490 267 94,182,000 85
10 Feb 2025 3,490 3,750 3,380 3,610 343 122,754,000 128
11 Feb 2025 3,610 3,700 3,550 3,630 185 66,652,000 113
12 Feb 2025 3,600 3,800 3,600 3,680 539 198,116,000 219
13 Feb 2025 3,750 3,790 3,550 3,680 649 232,396,000 72
14 Feb 2025 3,680 3,700 3,590 3,680 147 53,795,000 56
17 Feb 2025 3,690 3,720 3,530 3,650 452 163,717,000 166
18 Feb 2025 3,650 3,700 3,560 3,650 1,356 493,450,000 81
19 Feb 2025 3,610 3,680 3,610 3,640 63 22,851,000 36
20 Feb 2025 3,640 3,670 3,150 3,270 1,334 459,873,000 290
21 Feb 2025 3,270 3,310 3,250 3,250 104 34,232,000 30
24 Feb 2025 3,250 3,320 3,250 3,290 141 46,363,000 37
25 Feb 2025 3,250 3,250 3,100 3,100 178 56,217,000 43
26 Feb 2025 3,110 3,170 3,040 3,110 44 13,649,000 21
27 Feb 2025 3,030 3,100 2,920 3,020 315 94,552,000 44
28 Feb 2025 3,010 3,010 2,930 2,970 71 20,975,000 24
03 Mar 2025 3,000 3,660 2,980 3,370 261 86,481,000 123
04 Mar 2025 3,680 3,680 3,120 3,160 318 105,476,000 111
05 Mar 2025 3,280 3,280 3,190 3,210 45 14,513,000 26
06 Mar 2025 3,200 3,200 3,100 3,140 27 8,460,000 19
07 Mar 2025 3,140 3,400 3,120 3,380 160 52,836,000 37
10 Mar 2025 3,380 3,600 3,320 3,440 304 105,689,000 52
11 Mar 2025 3,350 3,600 3,350 3,560 647 229,867,000 70
12 Mar 2025 3,700 3,700 3,550 3,640 892 325,783,000 160
13 Mar 2025 3,640 3,640 3,510 3,630 122 43,845,000 31
14 Mar 2025 3,630 3,630 3,350 3,440 138 48,637,000 53
17 Mar 2025 3,440 3,480 3,250 3,460 30 10,318,000 26
18 Mar 2025 3,280 3,590 3,280 3,320 196 66,574,000 59
19 Mar 2025 3,380 3,450 3,380 3,430 6 2,058,000 6
20 Mar 2025 3,430 3,550 3,330 3,500 43 14,876,000 18
21 Mar 2025 3,550 3,550 3,330 3,330 93 31,231,000 22
24 Mar 2025 3,300 3,500 3,300 3,490 368 123,064,000 67
25 Mar 2025 3,540 3,550 3,320 3,390 53 18,236,000 23
26 Mar 2025 3,410 3,540 3,360 3,500 167 57,904,000 39
27 Mar 2025 3,530 3,530 3,420 3,500 148 51,284,000 29
08 Apr 2025 3,500 3,500 3,310 3,400 158 54,307,000 25
09 Apr 2025 3,330 3,380 3,090 3,170 236 77,293,000 44
10 Apr 2025 3,200 3,330 3,160 3,210 166 54,009,000 37
11 Apr 2025 3,210 3,250 3,010 3,030 154 48,278,000 46
14 Apr 2025 3,030 3,440 3,030 3,230 180 57,489,000 55
15 Apr 2025 3,310 3,550 3,310 3,330 154 53,144,000 39
16 Apr 2025 3,450 3,530 3,300 3,300 166 56,960,000 56
17 Apr 2025 3,300 3,500 3,110 3,490 239 82,007,000 65
21 Apr 2025 3,490 3,600 3,390 3,430 562 197,103,000 76
22 Apr 2025 3,330 3,450 3,300 3,410 126 43,134,000 31
23 Apr 2025 3,490 3,490 3,380 3,430 264 91,026,000 67
24 Apr 2025 3,450 3,700 3,450 3,680 1,749 634,112,000 271
25 Apr 2025 3,710 4,600 3,710 4,600 2,991 1,300,085,000 557
28 Apr 2025 4,740 5,725 4,740 5,000 7,681 4,095,869,000 1,571

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (1000 MFIN : 867.840656 MFIN ) 28 Apr 2025 30 Apr 2025 22 May 2025 Active
Cash Dividend (1 MFIN : 116 IDR) 28 Apr 2025 30 Apr 2025 22 May 2025 Active
Proxy Voting   - 25 Mar 2025 17 Apr 2025 Active
Proxy Voting   - 24 Jan 2025 21 Feb 2025 Active
Right Distribution (10000 MFIN : 102 MFIN ) 24 Oct 2024 30 Dec 2024 Cancelled
Proxy Voting   - 19 Sep 2024 14 Oct 2024 Active
Voluntary Conversion (1 MFIN : 3297 IDR) - 28 Aug 2024 Active
Proxy Voting   - 26 Mar 2024 18 Apr 2024 Active
Proxy Voting   - 19 Jan 2024 13 Feb 2024 Active
Cash Dividend (1 MFIN : 100 IDR) 04 May 2023 08 May 2023 19 May 2023 Active
Proxy Voting   - 27 Mar 2023 19 Apr 2023 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Proxy Voting   - 22 Jul 2022 16 Aug 2022 Active
Cash Dividend (1 MFIN : 73 IDR) 19 Apr 2022 21 Apr 2022 12 May 2022 Active
Proxy Voting   - 16 Mar 2022 08 Apr 2022 Active
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) 31 Aug 2020 18 Sep 2020 Cancelled
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