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 28 Apr 2025
72.18% Scripless = 1,966,279,701.000
Local Percentage
71.09%
Foreign Percentage
1.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 May 2024 0 320 294 300 6,159 190,026,400 242
08 Jul 2024 0 286 276 282 1,625 45,172,600 73
23 Jul 2024 0 274 266 270 1,205 32,408,400 175
29 Jul 2024 0 244 232 236 2,720 64,755,200 158
30 Jul 2024 0 242 232 236 1,466 34,416,800 72
31 Jul 2024 0 250 234 240 3,574 86,383,000 190
01 Aug 2024 0 248 236 246 1,722 41,296,600 204
02 Aug 2024 0 248 240 240 1,831 44,453,000 158
12 Aug 2024 242 300 242 288 117,097 3,432,678,000 3,018
13 Aug 2024 288 296 266 266 36,085 999,500,800 1,366
14 Aug 2024 270 282 262 268 14,238 386,694,200 872
15 Aug 2024 270 274 260 260 7,747 204,734,800 444
16 Aug 2024 260 260 250 250 9,523 241,594,000 318
19 Aug 2024 256 256 244 244 6,811 168,205,200 236
20 Aug 2024 244 268 244 250 23,333 587,899,400 760
21 Aug 2024 250 254 246 248 4,441 110,552,000 308
22 Aug 2024 250 250 236 240 8,744 212,481,400 401
26 Aug 2024 246 262 242 246 15,988 398,232,800 609
27 Aug 2024 246 250 236 242 17,442 422,209,600 326
28 Aug 2024 242 242 236 242 5,766 137,654,800 179
29 Aug 2024 242 242 238 240 1,572 37,598,600 124
26 Sep 2024 240 242 238 240 203 4,867,600 27
27 Sep 2024 240 240 236 238 1,271 30,172,400 85
30 Sep 2024 238 240 236 240 1,033 24,522,400 53
01 Oct 2024 240 240 236 240 773 18,365,400 52
02 Oct 2024 240 240 236 236 4,778 113,365,600 72
03 Oct 2024 236 236 232 236 3,156 73,981,400 84
04 Oct 2024 236 238 234 238 796 18,782,000 43
07 Oct 2024 238 238 232 236 1,902 44,558,600 73
08 Oct 2024 236 236 234 236 303 7,134,200 38
09 Oct 2024 236 236 232 234 489 11,457,800 41
10 Oct 2024 234 234 232 234 1,159 26,932,200 61
11 Oct 2024 234 236 234 236 575 13,461,400 33
14 Oct 2024 232 236 232 232 1,099 25,605,000 56
15 Oct 2024 232 234 232 234 1,508 35,210,000 49
16 Oct 2024 234 236 232 236 1,005 23,675,600 40
17 Oct 2024 236 248 234 246 6,438 156,230,200 527
18 Oct 2024 244 252 244 248 10,860 270,179,600 606
21 Oct 2024 248 250 238 248 2,549 62,810,600 221
22 Oct 2024 246 248 240 246 701 17,099,200 76
23 Oct 2024 246 246 240 244 776 18,861,600 38
24 Oct 2024 244 250 240 244 884 21,358,800 44
25 Oct 2024 244 250 240 246 1,296 32,030,000 37
28 Oct 2024 246 246 240 240 543 13,083,000 120
29 Oct 2024 240 256 238 238 9,645 237,740,400 213
30 Oct 2024 240 242 238 242 1,431 34,341,000 781
31 Oct 2024 242 242 238 238 415 9,934,400 56
01 Nov 2024 238 242 238 240 1,391 33,170,800 44
04 Nov 2024 240 244 240 242 182 4,414,800 22
05 Nov 2024 242 242 234 236 489 11,535,600 59
06 Nov 2024 236 240 232 238 1,355 31,633,000 54
07 Nov 2024 238 238 230 232 1,917 44,468,600 64
08 Nov 2024 232 234 230 234 1,539 35,671,200 34
11 Nov 2024 234 234 220 220 1,776 39,560,600 81
12 Nov 2024 226 230 220 224 958 21,525,600 81
13 Nov 2024 224 228 224 226 584 13,123,800 25
14 Nov 2024 226 230 210 230 1,492 32,897,800 87
15 Nov 2024 230 230 220 224 146 3,282,200 31
18 Nov 2024 224 224 218 220 689 15,204,400 40
19 Nov 2024 220 238 220 224 3,854 88,665,400 301
20 Nov 2024 226 228 220 222 629 13,940,400 51
21 Nov 2024 222 226 220 224 699 15,545,400 131
22 Nov 2024 224 224 216 218 710 15,611,600 103
25 Nov 2024 218 224 218 222 446 9,868,000 52
26 Nov 2024 222 226 218 222 513 11,361,800 104
28 Nov 2024 222 224 218 222 230 5,064,600 25
29 Nov 2024 222 222 210 218 2,229 48,407,200 115
02 Dec 2024 218 218 210 216 1,087 23,150,000 58
03 Dec 2024 216 246 216 228 6,129 139,277,200 214
04 Dec 2024 230 234 224 230 1,579 36,002,600 40
05 Dec 2024 230 234 226 232 1,556 35,528,800 32
06 Dec 2024 234 234 226 228 319 7,304,000 25
09 Dec 2024 228 248 226 234 5,105 120,008,600 206
10 Dec 2024 234 234 230 234 846 19,565,400 42
11 Dec 2024 234 238 230 238 1,414 33,015,200 321
12 Dec 2024 238 238 224 226 6,559 148,466,800 105
13 Dec 2024 226 242 216 228 30,208 666,313,600 457
16 Dec 2024 228 230 216 216 39,583 857,283,200 368
17 Dec 2024 216 226 216 224 968 21,614,000 155
18 Dec 2024 222 226 216 216 2,396 52,618,800 138
19 Dec 2024 216 216 204 212 3,091 65,201,200 136
20 Dec 2024 212 212 208 212 177 3,721,400 30
23 Dec 2024 210 212 204 208 3,263 68,137,000 194
24 Dec 2024 210 212 204 210 605 12,547,800 85
27 Dec 2024 212 218 208 216 498 10,477,200 107
30 Dec 2024 216 234 212 214 8,397 186,465,400 476
02 Jan 2025 216 216 210 212 1,050 22,308,800 76
03 Jan 2025 212 216 210 216 233 4,964,800 28
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online