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
5,431,247,916 (Total)
As of 18 May 2021
99.94% Scripless = 5,427,992,133.000
Local Percentage
37.70%
Foreign Percentage
62.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Jun 2020 0 1,500 1,410 1,500 517 75,471,000 13
05 Jun 2020 0 1,875 1,510 1,875 33 5,190,000 8
08 Jun 2020 0 1,875 1,805 1,805 1,164 215,420,500 48
09 Jun 2020 0 1,800 1,680 1,690 443 75,233,000 75
10 Jun 2020 0 1,685 1,575 1,575 131 20,845,000 15
12 Jun 2020 0 1,470 1,465 1,470 41 6,013,500 4
16 Jun 2020 0 1,480 1,450 1,450 19 2,796,000 9
18 Jun 2020 0 1,455 1,435 1,450 179 25,693,000 6
22 Jun 2020 0 1,600 1,435 1,600 121 17,749,500 13
23 Jun 2020 0 1,620 1,490 1,490 346 55,466,500 19
01 Jul 2020 0 1,390 1,390 1,390 10 1,390,000 4
03 Jul 2020 0 1,390 1,390 1,390 50 6,950,000 19
07 Jul 2020 0 1,500 1,370 1,370 411 58,265,000 27
08 Jul 2020 0 1,380 1,300 1,300 1,318 176,609,500 62
09 Jul 2020 0 1,340 1,210 1,210 801 100,904,500 98
10 Jul 2020 0 1,320 1,250 1,270 290 36,815,500 25
15 Jul 2020 0 1,310 1,300 1,300 361 47,127,500 24
16 Jul 2020 0 1,325 1,300 1,305 550 71,549,500 17
20 Jul 2020 0 1,325 1,305 1,310 109 14,267,500 15
24 Jul 2020 0 1,300 1,210 1,215 588 76,005,500 38
27 Jul 2020 0 1,300 1,180 1,180 3,546 440,594,500 73
28 Jul 2020 0 1,300 1,100 1,110 908 106,026,000 85
29 Jul 2020 0 1,180 1,040 1,050 1,645 185,480,000 80
30 Jul 2020 0 1,140 980 990 3,294 341,767,000 100
03 Aug 2020 0 1,135 990 1,010 1,354 139,390,500 92
04 Aug 2020 0 1,085 940 955 2,125 213,421,000 96
05 Aug 2020 0 1,000 955 985 442 43,517,000 42
06 Aug 2020 0 1,050 960 970 807 79,722,500 50
07 Aug 2020 0 1,000 985 985 547 54,179,000 37
10 Aug 2020 0 1,045 985 990 204 20,503,000 23
11 Aug 2020 0 1,085 970 970 1,109 111,298,500 86
12 Aug 2020 0 1,000 930 960 2,922 282,089,000 126
13 Aug 2020 0 1,010 915 940 12,872 1,245,775,500 366
14 Aug 2020 0 980 875 880 8,073 730,312,000 356
18 Aug 2020 0 950 885 935 4,416 406,833,000 506
19 Aug 2020 0 970 880 890 8,426 774,496,000 327
24 Aug 2020 0 1,020 910 990 10,832 1,040,150,000 400
25 Aug 2020 0 1,130 1,000 1,095 8,940 961,415,000 363
26 Aug 2020 0 1,190 1,020 1,115 8,955 998,803,000 461
27 Aug 2020 0 1,115 1,065 1,100 3,703 403,672,000 185
28 Aug 2020 0 1,110 1,070 1,075 3,353 363,005,000 100
31 Aug 2020 0 1,105 1,065 1,085 3,699 401,362,500 133
01 Sep 2020 0 1,095 1,075 1,095 2,546 275,709,000 63
03 Sep 2020 0 1,100 1,090 1,095 1,421 155,276,000 74
04 Sep 2020 0 1,095 1,080 1,085 254 27,598,000 31
07 Sep 2020 0 1,085 1,080 1,085 409 44,194,500 27
08 Sep 2020 0 1,105 1,085 1,090 1,041 113,770,500 36
09 Sep 2020 0 1,085 1,055 1,080 1,460 156,988,000 53
10 Sep 2020 0 1,075 1,005 1,005 1,412 142,455,500 121
11 Sep 2020 0 1,050 935 1,000 2,504 246,858,500 90
14 Sep 2020 0 1,050 1,040 1,050 276 28,929,500 35
15 Sep 2020 0 1,050 1,025 1,030 482 50,032,500 31
16 Sep 2020 0 1,030 1,025 1,030 2,263 232,575,000 23
21 Sep 2020 0 1,230 1,010 1,115 13,956 1,607,203,500 667
22 Sep 2020 0 1,175 1,100 1,150 6,061 695,862,500 339
23 Sep 2020 0 1,185 1,125 1,130 7,220 833,611,000 227
24 Sep 2020 0 1,125 1,100 1,100 1,850 204,706,500 95
25 Sep 2020 0 1,130 1,085 1,110 2,638 290,380,500 70
29 Sep 2020 0 1,125 1,065 1,080 816 89,284,500 73
30 Sep 2020 0 1,140 1,040 1,100 763 81,344,500 50
01 Oct 2020 0 1,100 1,055 1,075 401 43,182,000 28
02 Oct 2020 0 1,075 1,045 1,060 906 95,948,500 58
05 Oct 2020 0 1,095 1,035 1,060 387 40,908,000 25
06 Oct 2020 0 1,090 1,050 1,050 2,684 283,052,500 66
07 Oct 2020 0 1,055 1,005 1,040 645 67,388,000 51
08 Oct 2020 0 1,075 1,040 1,045 1,136 119,802,500 30
13 Oct 2020 0 1,065 1,030 1,060 1,605 167,667,000 41
14 Oct 2020 0 1,115 1,050 1,080 2,072 225,423,000 77
15 Oct 2020 0 1,070 1,025 1,055 2,089 220,948,500 39
22 Oct 2020 0 1,070 1,035 1,035 718 74,524,000 34
26 Oct 2020 0 1,060 1,020 1,035 1,431 147,258,500 42
02 Nov 2020 0 1,150 1,040 1,080 5,862 636,766,000 223
03 Nov 2020 0 1,150 1,075 1,085 5,022 547,887,000 159
05 Nov 2020 0 1,145 1,085 1,090 3,438 374,810,000 99
06 Nov 2020 0 1,105 1,085 1,095 2,144 234,657,000 82
09 Nov 2020 0 1,160 1,095 1,125 8,260 930,631,000 342
10 Nov 2020 0 1,005 935 950 16,075 1,547,043,500 586
11 Nov 2020 0 980 950 950 5,474 526,832,000 232
12 Nov 2020 0 965 945 945 7,475 711,084,500 312
13 Nov 2020 0 955 910 915 15,614 1,437,666,000 499
16 Nov 2020 0 920 875 900 28,304 2,542,392,500 650
17 Nov 2020 0 955 905 930 68,403 6,342,622,500 1,240
18 Nov 2020 0 1,040 930 1,005 65,543 6,398,527,500 1,458
19 Nov 2020 0 1,100 980 1,040 93,349 9,685,199,500 1,559
20 Nov 2020 0 1,050 1,005 1,020 65,954 6,741,471,000 725
23 Nov 2020 0 1,040 995 1,020 31,075 3,153,914,500 698
24 Nov 2020 0 1,105 1,010 1,105 73,022 7,760,759,500 1,064
25 Nov 2020 0 1,175 1,115 1,175 51,933 5,954,137,000 945
26 Nov 2020 0 1,275 1,165 1,270 42,325 5,159,338,000 749
27 Nov 2020 0 1,395 1,205 1,315 38,531 5,063,430,500 1,080
30 Nov 2020 0 1,340 1,240 1,260 45,754 5,881,289,500 671
01 Dec 2020 0 1,300 1,190 1,255 33,638 4,146,905,500 531
02 Dec 2020 0 1,290 1,235 1,250 7,344 918,637,000 232
03 Dec 2020 0 1,270 1,220 1,240 17,570 2,179,556,500 398
04 Dec 2020 0 1,240 1,185 1,185 12,314 1,480,292,500 416
07 Dec 2020 0 1,230 1,185 1,220 8,681 1,051,562,000 304
08 Dec 2020 0 1,250 1,200 1,215 8,159 990,402,500 156
10 Dec 2020 0 1,250 1,215 1,220 10,560 1,296,259,000 183
11 Dec 2020 0 1,225 1,185 1,210 8,050 970,940,500 180
14 Dec 2020 0 1,235 1,210 1,225 6,204 757,194,000 195
15 Dec 2020 0 1,245 1,200 1,245 13,931 1,712,834,000 244
16 Dec 2020 0 1,280 1,230 1,235 10,247 1,284,109,500 327
17 Dec 2020 0 1,280 1,235 1,265 19,228 2,412,937,500 275
18 Dec 2020 0 1,280 1,250 1,250 8,360 1,047,600,500 168
21 Dec 2020 0 1,260 1,245 1,250 5,794 724,758,000 141
22 Dec 2020 0 1,275 1,235 1,255 33,515 4,206,623,000 363
28 Dec 2020 0 1,390 1,270 1,360 19,144 2,577,646,500 737
29 Dec 2020 0 1,520 1,320 1,460 31,226 4,468,169,500 731
30 Dec 2020 0 1,540 1,400 1,540 30,131 4,466,297,500 516
04 Jan 2021 0 1,540 1,440 1,500 3,558 532,456,000 322
05 Jan 2021 0 1,495 1,395 1,395 27,944 3,972,537,500 569
06 Jan 2021 0 1,400 1,300 1,305 45,773 6,061,168,000 624
07 Jan 2021 0 1,340 1,250 1,305 12,185 1,593,953,000 532
08 Jan 2021 0 1,330 1,275 1,295 6,201 800,738,000 236
11 Jan 2021 0 1,340 1,295 1,340 8,049 1,064,808,000 443
12 Jan 2021 0 1,380 1,325 1,345 17,191 2,298,737,000 329
13 Jan 2021 0 1,380 1,340 1,375 11,380 1,550,544,000 279
14 Jan 2021 0 1,385 1,365 1,380 4,753 653,082,000 207
15 Jan 2021 0 1,400 1,340 1,370 3,865 532,702,500 131
18 Jan 2021 0 1,380 1,355 1,375 6,940 951,714,500 230
19 Jan 2021 0 1,375 1,345 1,370 8,011 1,090,186,500 152
20 Jan 2021 0 1,375 1,360 1,375 4,589 628,616,000 157
21 Jan 2021 0 1,405 1,370 1,400 4,582 636,105,500 176
22 Jan 2021 0 1,450 1,400 1,415 7,886 1,118,490,000 289
25 Jan 2021 0 1,430 1,350 1,420 4,657 651,987,500 180
26 Jan 2021 0 1,420 1,355 1,375 3,298 452,626,500 159
27 Jan 2021 0 1,370 1,280 1,355 2,863 382,729,500 141
28 Jan 2021 0 1,345 1,285 1,315 8,886 1,178,162,000 97
29 Jan 2021 0 1,350 1,290 1,350 2,404 313,873,500 69
01 Feb 2021 0 1,395 1,270 1,395 3,437 459,762,500 152
02 Feb 2021 0 1,410 1,350 1,410 1,345 188,189,000 86
03 Feb 2021 0 1,440 1,395 1,425 8,989 1,279,648,000 149
04 Feb 2021 0 1,440 1,400 1,435 2,067 295,267,500 113
05 Feb 2021 0 1,450 1,415 1,440 2,681 384,841,000 60
08 Feb 2021 0 1,540 1,430 1,540 4,607 685,400,500 247
09 Feb 2021 0 1,600 1,470 1,600 8,400 1,304,009,500 250
10 Feb 2021 0 1,690 1,600 1,690 4,176 693,596,000 254
11 Feb 2021 0 1,700 1,600 1,600 4,489 732,545,500 246
15 Feb 2021 0 1,660 1,545 1,580 1,578 249,985,500 120
16 Feb 2021 0 1,640 1,595 1,635 2,394 385,818,000 88
17 Feb 2021 0 1,630 1,595 1,610 4,984 799,514,500 95
18 Feb 2021 0 1,630 1,590 1,610 763 123,165,500 37
19 Feb 2021 0 1,610 1,580 1,600 6,266 1,002,255,500 90
22 Feb 2021 0 1,600 1,560 1,570 2,506 394,019,000 91
23 Feb 2021 0 1,600 1,505 1,560 2,461 382,168,500 103
24 Feb 2021 0 1,600 1,560 1,595 2,712 432,360,500 58
25 Feb 2021 0 1,600 1,580 1,595 3,492 557,900,500 81
26 Feb 2021 0 1,585 1,550 1,575 4,883 764,185,500 69
02 Mar 2021 0 1,605 1,580 1,600 16,867 2,698,346,500 127
03 Mar 2021 0 1,685 1,595 1,645 5,666 920,324,500 310
04 Mar 2021 0 1,750 1,645 1,750 7,407 1,252,882,500 327
05 Mar 2021 0 1,825 1,680 1,825 6,911 1,228,381,000 398
08 Mar 2021 0 1,840 1,770 1,770 4,577 822,437,500 380
09 Mar 2021 0 1,850 1,700 1,805 4,059 724,820,500 363
10 Mar 2021 0 1,840 1,805 1,830 6,328 1,153,715,000 218
12 Mar 2021 0 1,845 1,780 1,800 3,316 596,684,500 109
15 Mar 2021 0 1,885 1,790 1,870 3,676 674,448,000 159
16 Mar 2021 0 1,900 1,800 1,900 4,939 928,657,000 173
17 Mar 2021 0 1,965 1,895 1,960 6,485 1,263,391,500 173
18 Mar 2021 0 1,980 1,950 1,980 1,550 305,276,500 98
19 Mar 2021 0 2,050 1,980 2,020 3,862 774,574,500 146
22 Mar 2021 0 2,050 1,970 2,050 2,732 551,377,000 126
23 Mar 2021 0 2,050 1,950 2,040 2,030 409,176,000 123
24 Mar 2021 0 2,040 1,970 2,010 5,457 1,099,228,500 140
25 Mar 2021 0 2,020 1,980 2,000 14,996 2,991,438,500 173
26 Mar 2021 0 2,080 1,990 2,080 12,239 2,467,736,500 243
29 Mar 2021 0 2,080 1,990 2,000 3,807 765,196,000 307
31 Mar 2021 0 2,010 1,980 2,010 5,362 1,070,564,000 135
01 Apr 2021 0 2,000 1,990 2,000 283 56,378,000 26
06 Apr 2021 0 2,010 1,985 2,000 5,137 1,027,140,000 81
07 Apr 2021 0 2,010 1,985 2,000 6,468 1,292,365,500 109
08 Apr 2021 0 2,010 1,990 2,000 7,224 1,444,642,000 78
09 Apr 2021 0 2,010 1,990 2,010 2,475 494,873,000 55
12 Apr 2021 0 2,000 1,970 1,980 2,716 537,867,500 68
13 Apr 2021 0 2,000 1,920 1,985 134 26,350,000 27
14 Apr 2021 0 2,000 1,970 1,990 331 65,532,000 17
19 Apr 2021 0 2,010 1,980 2,000 2,330 465,875,000 22
20 Apr 2021 0 2,020 1,980 2,010 9,826 1,963,511,500 115
21 Apr 2021 0 2,010 1,995 1,995 40 8,007,500 13
22 Apr 2021 0 2,010 1,955 1,990 2,111 421,689,000 60
23 Apr 2021 0 2,020 1,975 2,010 4,348 869,235,000 117
27 Apr 2021 0 2,010 1,990 2,010 2,161 432,146,000 19
28 Apr 2021 0 2,010 1,950 1,950 4,204 838,397,000 61
29 Apr 2021 0 2,000 1,965 1,980 1,868 370,156,500 69
03 May 2021 0 1,995 1,960 1,995 543 106,718,000 39
04 May 2021 0 1,980 1,975 1,980 541 107,110,000 35
07 May 2021 0 1,990 1,965 1,985 405 79,626,500 13
10 May 2021 0 1,995 1,945 1,975 2,942 579,748,000 108
11 May 2021 0 1,995 1,965 1,995 3,273 644,822,500 52
17 May 2021 0 2,000 1,960 1,960 257 50,681,500 27
18 May 2021 0 1,985 1,915 1,960 555 109,171,000 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Cash Dividend (1 CMNP : 20 IDR) 18 Jul 2014 23 Jul 2014 13 Aug 2014 Active
Proxy Voting   - 24 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