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
5,432,780,875 (Total)
As of 25 Jan 2022
99.94% Scripless = 5,429,586,561.000
Local Percentage
37.83%
Foreign Percentage
62.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 1,970 1,950 1,970 55 10,765,500 13
20 May 2021 0 1,950 1,920 1,925 3,341 643,366,500 43
21 May 2021 0 1,950 1,890 1,950 558 106,569,500 43
24 May 2021 0 1,950 1,815 1,950 883 165,106,000 46
27 May 2021 0 1,960 1,900 1,955 11 2,129,000 5
31 May 2021 0 1,955 1,930 1,955 75 14,542,500 14
02 Jun 2021 0 1,970 1,930 1,940 984 191,011,500 31
04 Jun 2021 0 1,960 1,925 1,960 72 13,883,500 11
07 Jun 2021 0 1,955 1,915 1,955 254 48,761,000 11
08 Jun 2021 0 1,955 1,820 1,855 141 26,367,500 54
09 Jun 2021 0 1,900 1,850 1,870 185 34,449,000 15
10 Jun 2021 0 1,950 1,750 1,750 545 97,291,500 44
11 Jun 2021 0 1,830 1,630 1,685 2,690 458,151,000 123
14 Jun 2021 0 1,700 1,685 1,700 44 7,449,000 11
15 Jun 2021 0 1,750 1,725 1,750 1,045 180,401,500 13
16 Jun 2021 0 1,760 1,750 1,760 516 90,458,000 16
17 Jun 2021 0 1,765 1,755 1,765 123 21,653,500 10
18 Jun 2021 0 1,765 1,645 1,755 51 8,680,500 12
21 Jun 2021 0 1,755 1,700 1,740 609 103,596,000 12
22 Jun 2021 0 1,745 1,695 1,740 21 3,600,000 10
23 Jun 2021 0 1,755 1,740 1,740 1,595 277,545,000 8
24 Jun 2021 0 1,760 1,735 1,760 575 100,053,000 11
25 Jun 2021 0 1,770 1,720 1,720 783 135,091,000 12
29 Jun 2021 0 1,700 1,655 1,695 239 39,839,500 20
30 Jun 2021 0 1,710 1,695 1,700 174 29,591,000 14
01 Jul 2021 0 1,725 1,675 1,725 5,229 888,923,000 12
02 Jul 2021 0 1,740 1,700 1,740 56 9,612,000 17
05 Jul 2021 0 1,740 1,675 1,705 1,189 203,262,500 19
06 Jul 2021 0 1,720 1,700 1,720 54 9,207,000 4
07 Jul 2021 0 1,715 1,700 1,700 1,005 170,851,500 8
08 Jul 2021 0 1,710 1,700 1,710 30 5,106,000 5
09 Jul 2021 0 1,760 1,680 1,760 170 28,886,000 10
12 Jul 2021 0 1,760 1,690 1,720 39 6,611,000 8
13 Jul 2021 0 1,720 1,690 1,720 1,628 276,648,000 13
14 Jul 2021 0 1,720 1,670 1,720 43 7,211,000 6
15 Jul 2021 0 1,740 1,700 1,705 1,215 207,231,000 20
16 Jul 2021 0 1,720 1,690 1,720 1,004 169,808,500 10
19 Jul 2021 0 1,720 1,675 1,720 26 4,371,000 5
22 Jul 2021 0 1,760 1,740 1,750 28 4,902,000 5
23 Jul 2021 0 1,750 1,740 1,740 4 697,500 3
26 Jul 2021 0 1,760 1,695 1,740 709 120,456,500 29
28 Jul 2021 0 1,740 1,690 1,740 14 2,410,000 8
30 Jul 2021 0 1,750 1,685 1,695 262 44,523,500 81
02 Aug 2021 0 1,710 1,695 1,700 5,054 859,182,500 23
03 Aug 2021 0 1,700 1,585 1,700 25 4,163,500 13
04 Aug 2021 0 1,700 1,690 1,695 17 2,886,500 8
05 Aug 2021 0 1,700 1,680 1,695 66 11,142,500 19
06 Aug 2021 0 1,710 1,645 1,710 2,378 404,203,500 24
09 Aug 2021 0 1,730 1,690 1,730 1,337 227,698,000 33
10 Aug 2021 0 1,705 1,690 1,700 812 137,877,500 20
12 Aug 2021 0 1,710 1,695 1,710 142 24,197,000 22
16 Aug 2021 0 1,710 1,710 1,710 18 3,078,000 8
19 Aug 2021 0 1,685 1,630 1,650 540 88,922,500 84
20 Aug 2021 0 1,650 1,625 1,650 153 25,021,500 11
24 Aug 2021 0 1,670 1,650 1,665 2,307 381,766,500 27
25 Aug 2021 0 1,665 1,665 1,665 4 666,000 4
30 Aug 2021 0 1,670 1,630 1,665 76 12,427,500 7
31 Aug 2021 0 1,665 1,605 1,635 291 46,962,500 9
01 Sep 2021 0 1,660 1,635 1,660 301 49,455,500 13
03 Sep 2021 0 1,645 1,630 1,630 281 45,804,500 17
07 Sep 2021 0 1,630 1,600 1,630 562 90,190,500 41
08 Sep 2021 0 1,630 1,615 1,625 433 70,354,000 14
09 Sep 2021 0 1,625 1,615 1,625 27 4,372,500 7
13 Sep 2021 0 1,625 1,590 1,620 871 139,365,500 25
16 Sep 2021 0 1,620 1,510 1,515 40,750 6,156,423,000 208
17 Sep 2021 0 1,500 1,410 1,440 7,458 1,057,437,000 147
20 Sep 2021 0 1,500 1,450 1,470 211 31,232,000 30
21 Sep 2021 0 1,470 1,440 1,460 142 20,538,000 27
23 Sep 2021 0 1,500 1,360 1,360 17,328 2,357,729,500 209
24 Sep 2021 0 1,425 1,265 1,265 9,535 1,214,173,000 324
27 Sep 2021 0 1,270 1,200 1,200 2,989 363,904,500 159
30 Sep 2021 0 1,270 1,195 1,240 1,106 134,999,500 53
01 Oct 2021 0 1,370 1,235 1,370 2,176 282,261,500 220
04 Oct 2021 0 1,375 1,325 1,350 1,684 229,376,500 105
05 Oct 2021 0 1,355 1,290 1,300 1,154 151,207,000 82
07 Oct 2021 0 1,300 1,285 1,290 163 21,080,500 34
08 Oct 2021 0 1,290 1,280 1,290 570 73,332,000 93
12 Oct 2021 0 1,330 1,285 1,290 604 78,190,500 68
13 Oct 2021 0 1,305 1,285 1,295 627 81,253,500 45
14 Oct 2021 0 1,385 1,295 1,340 1,423 192,140,000 174
15 Oct 2021 0 1,355 1,300 1,355 563 74,444,500 64
18 Oct 2021 0 1,380 1,360 1,365 1,433 195,456,500 62
19 Oct 2021 0 1,380 1,365 1,365 269 36,796,500 28
22 Oct 2021 0 1,340 1,330 1,330 329 43,971,500 44
25 Oct 2021 0 1,345 1,315 1,330 171 22,756,000 23
27 Oct 2021 0 1,340 1,295 1,300 324 42,257,500 41
28 Oct 2021 0 1,300 1,230 1,260 985 123,956,500 138
29 Oct 2021 0 1,270 1,255 1,270 227 28,703,500 41
02 Nov 2021 0 1,290 1,260 1,280 723 91,565,500 33
03 Nov 2021 0 1,295 1,265 1,285 329 41,925,500 38
04 Nov 2021 0 1,330 1,275 1,330 676 88,358,000 99
05 Nov 2021 0 1,335 1,300 1,320 943 124,345,000 42
09 Nov 2021 0 1,320 1,295 1,295 268 34,945,000 29
10 Nov 2021 0 1,295 1,285 1,285 375 48,248,000 47
16 Nov 2021 0 1,330 1,290 1,305 1,172 153,612,000 112
17 Nov 2021 0 1,395 1,305 1,330 3,440 456,640,000 179
18 Nov 2021 0 1,360 1,320 1,350 1,726 230,185,500 103
19 Nov 2021 0 1,400 1,350 1,370 6,486 888,722,500 114
22 Nov 2021 0 1,440 1,385 1,435 1,617 228,987,000 161
23 Nov 2021 0 1,450 1,400 1,405 263 37,261,000 50
24 Nov 2021 0 1,445 1,405 1,420 274 39,008,500 49
25 Nov 2021 0 1,420 1,385 1,420 273 38,270,000 50
26 Nov 2021 0 1,425 1,375 1,395 849 117,792,500 57
29 Nov 2021 0 1,400 1,385 1,400 817 113,918,500 59
30 Nov 2021 0 1,415 1,380 1,390 645 89,667,000 59
01 Dec 2021 0 1,410 1,375 1,410 1,126 157,625,500 29
02 Dec 2021 0 1,410 1,370 1,410 209 29,052,500 26
03 Dec 2021 0 1,500 1,390 1,500 2,298 327,479,500 74
06 Dec 2021 0 1,550 1,500 1,530 2,580 394,468,000 173
07 Dec 2021 0 1,530 1,460 1,480 1,476 218,682,000 95
09 Dec 2021 0 1,495 1,460 1,485 113 16,599,000 29
13 Dec 2021 0 1,475 1,460 1,470 3,598 527,983,000 47
14 Dec 2021 0 1,485 1,450 1,470 1,762 258,077,000 42
15 Dec 2021 0 1,485 1,465 1,485 724 106,533,000 27
16 Dec 2021 0 1,495 1,465 1,485 1,586 232,874,000 46
17 Dec 2021 0 1,485 1,465 1,485 4,293 631,815,500 46
20 Dec 2021 0 1,500 1,465 1,475 1,802 264,328,000 35
21 Dec 2021 0 1,475 1,445 1,455 1,483 214,848,500 31
22 Dec 2021 0 1,485 1,455 1,480 1,995 292,062,500 53
23 Dec 2021 0 1,480 1,380 1,380 1,913 266,024,500 142
24 Dec 2021 0 1,380 1,285 1,345 1,353 180,143,000 97
27 Dec 2021 0 1,395 1,380 1,390 546 75,935,000 32
28 Dec 2021 0 1,600 1,395 1,600 2,785 424,975,000 166
29 Dec 2021 0 1,705 1,495 1,700 8,175 1,306,118,000 312
30 Dec 2021 0 2,090 1,605 2,000 74,643 14,127,554,000 915
03 Jan 2022 0 2,010 1,860 1,860 5,406 1,011,220,500 225
04 Jan 2022 0 1,860 1,730 1,730 2,524 441,960,500 251
05 Jan 2022 0 2,000 1,610 1,630 2,188 371,558,500 199
06 Jan 2022 0 1,650 1,530 1,535 791 123,164,000 100
11 Jan 2022 0 1,690 1,585 1,585 393 64,544,500 96
13 Jan 2022 0 1,650 1,550 1,575 871 142,113,000 64
17 Jan 2022 0 1,650 1,600 1,640 92 14,917,000 32
18 Jan 2022 0 1,655 1,615 1,625 2,457 402,413,500 73
19 Jan 2022 0 1,705 1,620 1,700 1,312 214,275,000 36
20 Jan 2022 0 1,705 1,630 1,635 1,144 188,627,000 61
21 Jan 2022 0 1,695 1,600 1,625 1,251 203,717,000 66
24 Jan 2022 0 1,650 1,600 1,650 1,582 253,173,500 33
25 Jan 2022 0 1,650 1,620 1,625 814 131,918,000 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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