Efek Terdaftar

Citra Marga Nusaphala Persada Tbk, PT

Security name
Citra Marga Nusaphala Persada Tbk
Issuer
Citra Marga Nusaphala Persada Tbk, PT
ISIN Code
ID1000070402
Short Code
CMNP
Type
Saham Biasa
Listing Date
10 Januari 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
3,345,831,944.00
Currency
IDR
Form
Electronic
Effective Date ISIN
15 Agustus 2001
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
6,020,171,028 (Total)
As of 26 Feb 2025
99.14% Scripless = 5,968,262,209.000
Local Percentage
34.81%
Foreign Percentage
64.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Mar 2024 0 1,535 1,520 1,525 166 25,311,500 11
05 Mar 2024 0 1,530 1,525 1,530 2,045 312,865,000 11
06 Mar 2024 0 1,535 1,525 1,530 1,150 175,926,500 18
13 Mar 2024 0 1,630 1,540 1,570 782 121,632,000 70
21 Mar 2024 0 1,600 1,570 1,600 699 110,509,500 39
25 Mar 2024 0 1,620 1,600 1,615 107 17,149,500 21
26 Mar 2024 0 1,670 1,615 1,635 865 141,895,500 60
27 Mar 2024 0 1,650 1,580 1,610 296 47,338,500 31
02 Apr 2024 0 1,680 1,575 1,595 971 153,563,000 41
03 Apr 2024 0 1,630 1,595 1,625 1,027 166,367,500 37
05 Apr 2024 0 1,620 1,580 1,580 73 11,680,000 23
17 Apr 2024 0 1,620 1,565 1,565 161 25,368,000 17
23 Apr 2024 0 1,600 1,550 1,550 200 31,055,000 9
24 Apr 2024 0 1,585 1,545 1,550 562 87,069,000 24
25 Apr 2024 0 1,555 1,550 1,550 103 15,970,000 4
26 Apr 2024 0 1,595 1,550 1,550 404 62,629,000 10
29 Apr 2024 0 1,550 1,550 1,550 559 86,645,000 11
30 Apr 2024 0 1,560 1,535 1,555 1,438 221,882,500 28
06 May 2024 0 1,595 1,550 1,550 170 26,393,000 22
13 May 2024 0 1,545 1,505 1,525 149 22,493,000 27
15 May 2024 0 1,545 1,500 1,520 1,170 176,433,500 41
21 May 2024 0 1,550 1,515 1,550 58 8,983,000 13
28 May 2024 0 1,560 1,550 1,550 23 3,566,000 6
30 May 2024 0 1,560 1,515 1,515 188 28,772,500 27
24 Jun 2024 0 1,555 1,495 1,495 157 23,599,500 37
05 Jul 2024 0 1,600 1,500 1,580 440 67,804,500 210
08 Jul 2024 0 1,580 1,500 1,530 45 6,868,500 13
12 Jul 2024 0 1,505 1,505 1,505 9 1,354,500 3
15 Jul 2024 0 1,550 1,510 1,540 65 9,889,500 12
22 Jul 2024 0 1,550 1,525 1,525 6 925,000 2
26 Jul 2024 0 1,550 1,520 1,540 331 50,806,000 17
30 Jul 2024 0 1,535 1,510 1,530 111 16,813,500 16
31 Jul 2024 0 1,550 1,510 1,545 2,436 368,190,500 38
02 Aug 2024 0 1,520 1,510 1,515 540 81,557,000 29
06 Aug 2024 0 1,490 1,455 1,470 52 7,660,500 24
07 Aug 2024 0 1,485 1,470 1,480 1,112 163,978,000 75
08 Aug 2024 0 1,490 1,475 1,485 308 45,790,500 36
09 Aug 2024 0 1,500 1,480 1,485 18 2,683,000 17
12 Aug 2024 1,490 1,530 1,475 1,485 45 6,711,500 26
13 Aug 2024 1,485 1,495 1,470 1,475 384 56,781,000 70
14 Aug 2024 1,475 1,490 1,475 1,485 50 7,438,000 17
15 Aug 2024 1,485 1,520 1,475 1,485 122 18,220,500 39
16 Aug 2024 1,500 1,530 1,480 1,485 239 35,608,500 57
19 Aug 2024 1,485 1,515 1,485 1,490 103 15,357,000 34
20 Aug 2024 1,495 1,495 1,475 1,485 409 60,536,000 65
21 Aug 2024 1,490 1,490 1,475 1,480 149 22,058,500 44
22 Aug 2024 1,480 1,490 1,475 1,480 3,160 467,659,000 175
26 Aug 2024 1,490 1,490 1,460 1,465 732 107,469,500 62
27 Aug 2024 1,470 1,475 1,465 1,465 411 60,288,500 46
28 Aug 2024 1,475 1,475 1,465 1,470 6,427 944,710,500 108
29 Aug 2024 1,470 1,470 1,460 1,470 2,877 422,905,500 92
26 Sep 2024 1,505 1,510 1,500 1,500 29 4,362,500 19
27 Sep 2024 1,500 1,500 1,495 1,500 30 4,499,500 10
30 Sep 2024 1,510 1,510 1,495 1,500 137 20,592,000 21
01 Oct 2024 1,500 1,500 1,495 1,495 56 8,395,000 13
02 Oct 2024 1,500 1,510 1,495 1,495 76 11,386,000 22
03 Oct 2024 1,545 1,595 1,490 1,500 313 48,072,000 44
04 Oct 2024 1,500 1,510 1,480 1,495 341 50,887,500 57
07 Oct 2024 1,490 1,500 1,490 1,495 31 4,628,000 15
08 Oct 2024 1,495 1,500 1,485 1,495 278 41,355,000 40
09 Oct 2024 1,500 1,500 1,475 1,475 786 116,341,500 41
10 Oct 2024 1,475 1,475 1,475 1,475 311 45,872,500 38
11 Oct 2024 1,480 1,500 1,480 1,480 90 13,414,500 17
14 Oct 2024 1,480 1,545 1,475 1,515 220 32,800,000 38
15 Oct 2024 1,495 1,515 1,475 1,480 3,105 465,482,500 36
16 Oct 2024 1,480 1,480 1,475 1,475 257 37,959,000 31
17 Oct 2024 1,485 1,485 1,480 1,485 71 10,528,000 19
18 Oct 2024 1,490 1,490 1,475 1,480 457 67,437,000 53
21 Oct 2024 1,480 1,480 1,460 1,470 791 115,959,500 98
22 Oct 2024 1,465 1,470 1,450 1,460 2,006 291,516,500 89
23 Oct 2024 1,455 1,460 1,450 1,450 366 53,102,000 44
24 Oct 2024 1,460 1,465 1,450 1,450 222 32,320,000 25
25 Oct 2024 1,450 1,465 1,445 1,445 105 15,234,500 32
28 Oct 2024 1,445 1,460 1,440 1,440 102 14,712,000 45
29 Oct 2024 1,450 1,450 1,435 1,435 42 6,040,500 24
30 Oct 2024 1,430 1,445 1,425 1,445 52 7,450,000 20
31 Oct 2024 1,445 1,445 1,435 1,435 130 18,716,000 20
01 Nov 2024 1,435 1,450 1,430 1,445 168 24,190,000 23
04 Nov 2024 1,440 1,455 1,425 1,455 187 27,005,000 21
05 Nov 2024 1,455 1,465 1,450 1,450 19 2,766,500 14
06 Nov 2024 1,440 1,450 1,435 1,440 273 39,464,500 14
07 Nov 2024 1,450 1,450 1,445 1,445 11 1,590,000 3
08 Nov 2024 1,445 1,445 1,425 1,425 66 9,448,000 16
11 Nov 2024 1,440 1,440 1,425 1,425 31 4,425,500 12
12 Nov 2024 1,425 1,425 1,415 1,425 415 58,993,500 23
13 Nov 2024 1,425 1,435 1,425 1,435 437 62,286,000 21
14 Nov 2024 1,435 1,460 1,420 1,435 133 19,141,500 15
15 Nov 2024 1,420 1,430 1,415 1,420 59 8,373,000 17
18 Nov 2024 1,410 1,420 1,395 1,415 267 37,602,000 31
19 Nov 2024 1,405 1,420 1,400 1,415 885 124,119,000 45
20 Nov 2024 1,415 1,415 1,400 1,410 818 114,940,000 33
21 Nov 2024 1,410 1,415 1,400 1,415 567 79,678,000 23
22 Nov 2024 1,415 1,415 1,405 1,415 208 29,330,500 10
25 Nov 2024 1,415 1,420 1,405 1,420 303 42,942,500 20
26 Nov 2024 1,420 1,435 1,420 1,435 10 1,425,500 6
28 Nov 2024 1,435 1,435 1,435 1,435 7 1,004,500 2
29 Nov 2024 1,435 1,435 1,415 1,415 53 7,516,000 15
02 Dec 2024 1,415 1,420 1,405 1,415 36 5,081,500 17
03 Dec 2024 1,410 1,410 1,405 1,405 87 12,234,500 21
04 Dec 2024 1,415 1,415 1,405 1,405 18 2,534,000 11
05 Dec 2024 1,405 1,415 1,400 1,400 110 15,426,000 31
06 Dec 2024 1,400 1,430 1,390 1,415 588 81,972,000 34
09 Dec 2024 1,415 1,420 1,405 1,405 100 14,066,500 22
10 Dec 2024 1,405 1,440 1,405 1,410 28 3,965,000 20
11 Dec 2024 1,420 1,425 1,410 1,425 58 8,232,000 10
12 Dec 2024 1,425 1,430 1,400 1,405 213 29,913,000 40
13 Dec 2024 1,400 1,435 1,390 1,390 574 80,031,000 77
16 Dec 2024 1,390 1,400 1,380 1,390 880 122,324,500 60
17 Dec 2024 1,390 1,420 1,390 1,415 224 31,494,000 33
18 Dec 2024 1,405 1,405 1,395 1,400 466 65,238,000 35
19 Dec 2024 1,395 1,405 1,395 1,395 627 87,774,000 30
20 Dec 2024 1,395 1,410 1,395 1,400 622 87,080,000 23
23 Dec 2024 1,380 1,400 1,380 1,400 610 85,149,000 31
24 Dec 2024 1,395 1,410 1,395 1,400 138 19,315,500 11
27 Dec 2024 1,410 1,410 1,395 1,400 986 138,038,500 21
30 Dec 2024 1,400 1,550 1,400 1,430 2,500 359,598,000 166
02 Jan 2025 1,430 1,450 1,390 1,400 566 79,380,000 60
03 Jan 2025 1,410 1,445 1,395 1,400 955 133,676,000 36
06 Jan 2025 1,400 1,425 1,385 1,400 527 73,525,000 21
07 Jan 2025 1,395 1,395 1,395 1,395 4 558,000 3
08 Jan 2025 1,395 1,395 1,390 1,390 26 3,616,500 9
09 Jan 2025 1,395 1,455 1,395 1,455 371 53,623,000 124
10 Jan 2025 1,450 1,550 1,420 1,520 974 148,887,500 165
13 Jan 2025 1,900 1,900 1,900 1,900 8,732 1,659,080,000 178
14 Jan 2025 2,370 2,370 2,370 2,370 5,060 1,199,220,000 136
15 Jan 2025 2,960 2,960 2,400 2,960 96,557 27,484,869,000 5,446
16 Jan 2025 3,350 3,500 2,860 2,950 70,569 22,189,393,000 4,797
17 Jan 2025 3,150 3,250 2,960 2,970 24,225 7,532,696,000 2,224
20 Jan 2025 3,030 3,670 3,030 3,630 108,725 37,899,566,000 7,869
22 Jan 2025 3,580 4,500 2,810 3,970 114,693 46,373,735,000 10,661
04 Feb 2025 3,970 3,970 3,580 3,580 9,749 3,736,550,000 674
05 Feb 2025 3,230 3,230 3,230 3,230 1,745 563,635,000 205
06 Feb 2025 2,960 2,960 2,910 2,910 11,246 3,302,406,000 561
07 Feb 2025 2,800 2,910 2,800 2,910 9,875 2,806,446,000 722
10 Feb 2025 2,620 2,620 2,620 2,620 7,209 1,888,758,000 419
11 Feb 2025 2,550 2,580 2,440 2,440 6,696 1,678,489,000 334
12 Feb 2025 2,430 2,680 2,430 2,680 9,546 2,475,362,000 530
13 Feb 2025 2,680 3,280 2,440 3,010 108,756 32,953,055,000 8,830
14 Feb 2025 3,050 3,270 2,990 3,000 34,617 10,838,998,000 2,736
17 Feb 2025 3,010 3,100 2,710 2,730 27,760 7,749,814,000 2,630
18 Feb 2025 2,740 2,900 2,620 2,760 20,381 5,702,133,000 2,193
19 Feb 2025 2,790 2,840 2,720 2,730 7,394 2,056,611,000 761
20 Feb 2025 2,730 2,790 2,600 2,650 9,599 2,580,906,000 875
21 Feb 2025 2,640 2,650 2,350 2,420 20,879 5,165,327,000 1,661
24 Feb 2025 2,370 2,400 2,080 2,090 24,405 5,282,096,000 2,095
25 Feb 2025 2,090 2,610 2,090 2,320 105,650 26,489,916,000 6,959
26 Feb 2025 2,320 2,330 2,100 2,170 22,412 4,883,398,000 1,985

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Dec 2024 30 Dec 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 25 Jan 2022 17 Feb 2022 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Right Distribution (2 CMNP : 1 CMNP-R ) 09 Nov 2020 11 Nov 2020 12 Nov 2020 Active
Proxy Voting   - 19 Jun 2020 14 Jul 2020 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 04 Feb 2019 28 Feb 2019 Active
Proxy Voting   - 08 Oct 2018 31 Oct 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Stock Dividend (9 CMNP : 2 CMNP ) - 13 Jan 2017 27 Jan 2017 Cancelled
Proxy Voting   - 24 Nov 2016 19 Dec 2016 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Proxy Voting   - 09 Sep 2015 02 Oct 2015 Active
Proxy Voting   - 09 Aug 2015 30 Sep 2015 Cancelled
Proxy Voting   - 27 Jul 2015 19 Aug 2015 Active
Stock Dividend (4 CMNP : 1 CMNP ) - 25 Feb 2015 11 Mar 2015 Cancelled
Proxy Voting   - 07 Jan 2015 30 Jan 2015 Active
Proxy Voting   - 24 Jul 2014 13 Aug 2014 Active
Cash Dividend (1 CMNP : 20 IDR) 18 Jul 2014 23 Jul 2014 13 Aug 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 14 Feb 2014 04 Mar 2014 Active
Proxy Voting   - 05 Jul 2013 15 Jul 2013 Active
Proxy Voting   - 05 Jun 2013 24 Jun 2013 Active
Cash Dividend (1 CMNP : 18 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 27 Mar 2012 12 Apr 2012 Active
Proxy Voting   - 25 Jul 2011 10 Aug 2011 Active
Cash Dividend (1 CMNP : 7.45 IDR) 15 Jul 2011 20 Jul 2011 03 Aug 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Cash Dividend (1 CMNP : 10 IDR) 21 Jul 2010 26 Jul 2010 09 Aug 2010 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 11 Jun 2009 29 Jun 2009 Active
Cash Dividend (1 CMNP : 9 IDR) 19 Jan 2009 22 Jan 2009 06 Feb 2009 Active
Proxy Voting   - 28 Nov 2008 18 Dec 2008 Active
Cash Dividend (1 CMNP : 9 IDR) 21 Jul 2008 24 Jul 2008 08 Aug 2008 Cancelled
Proxy Voting   - 09 Jul 2008 18 Jul 2008 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 06 Aug 2007 22 Aug 2007 Active
Cash Dividend   18 Jul 2007 23 Jul 2007 01 Aug 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Cash Dividend   10 Jul 2006 13 Jul 2006 27 Jul 2006 Active
Proxy Voting   - 01 Jun 2006 19 Jun 2006 Active
Cash Dividend   10 May 2005 13 May 2005 30 May 2005 Active
Proxy Voting   - 29 Mar 2005 14 Apr 2005 Active
Proxy Voting   - 07 Feb 2005 24 Feb 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 04 Dec 2002 23 Dec 2002 Active
Proxy Voting   - 15 Jul 2002 31 Jul 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active