Efek Terdaftar

Mitra Energi Persada Tbk. PT

Security name
Mitra Energi Persada Tbk. PT
Issuer
Mitra Energi Persada Tbk. PT
ISIN Code
ID1000131501
Short Code
KOPI
Type
Saham Biasa
Listing Date
-
Stock Exchange
-
Status
Active
Nominal
14,750.00
Current Amount
697,266,668.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
697,266,668 (Total)
As of 25 Jan 2022
92.62% Scripless = 645,794,075.000
Local Percentage
85.12%
Foreign Percentage
7.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 565 530 530 53 2,858,500 8
02 Feb 2021 0 520 494 520 399 19,964,000 38
03 Feb 2021 0 530 525 530 58 3,058,000 11
04 Feb 2021 0 530 525 525 153 8,069,500 14
10 Feb 2021 0 560 535 555 126 6,954,500 19
18 Feb 2021 0 560 530 560 448 24,731,500 27
19 Feb 2021 0 555 525 555 270 14,916,500 16
10 Mar 2021 0 560 555 555 11 615,500 2
31 Mar 2021 0 0 0 0 0 0 0
21 Apr 2021 0 545 530 545 114 6,207,000 4
28 Apr 2021 0 540 540 540 220 11,880,000 8
30 Apr 2021 0 540 540 540 205 11,070,000 7
18 May 2021 0 520 510 520 466 24,099,500 16
21 May 2021 0 520 515 520 228 11,855,000 10
25 May 2021 0 540 500 540 445 23,813,000 22
27 May 2021 0 550 505 550 738 40,046,500 41
02 Jun 2021 0 550 550 550 165 9,075,000 4
03 Jun 2021 0 555 550 555 392 21,622,500 12
11 Jun 2021 0 570 540 540 458 25,749,500 20
22 Jun 2021 0 570 555 570 617 34,589,500 26
28 Jun 2021 0 550 500 550 428 22,961,000 19
09 Jul 2021 0 510 484 484 41 2,077,000 5
26 Jul 2021 0 535 482 535 551 28,650,200 25
28 Jul 2021 0 545 535 545 501 27,064,500 15
09 Aug 2021 0 555 510 510 439 23,348,000 37
18 Aug 2021 0 520 500 520 409 20,867,000 17
19 Aug 2021 0 580 520 580 580 31,848,000 24
20 Aug 2021 0 725 540 640 6,593 421,592,000 560
23 Aug 2021 0 710 600 710 1,291 82,328,500 120
24 Aug 2021 0 690 665 665 145 9,948,500 21
25 Aug 2021 0 830 665 800 3,154 249,118,000 197
30 Aug 2021 0 665 650 650 329 21,402,000 49
31 Aug 2021 0 675 610 625 94 6,024,500 29
01 Sep 2021 0 625 590 605 318 19,349,000 46
06 Sep 2021 0 635 585 585 23 1,358,500 7
10 Sep 2021 0 690 550 570 344 20,880,500 53
13 Sep 2021 0 580 565 565 461 26,303,000 25
15 Sep 2021 0 610 530 590 207 11,319,000 32
16 Sep 2021 0 640 550 550 174 9,661,000 41
22 Sep 2021 0 640 590 595 263 16,019,500 32
23 Sep 2021 0 640 555 555 689 40,953,000 46
28 Sep 2021 0 515 486 515 398 19,996,000 21
30 Sep 2021 0 500 478 480 185 9,215,800 14
01 Oct 2021 0 480 480 480 43 2,064,000 10
05 Oct 2021 0 490 484 484 140 6,822,000 10
06 Oct 2021 0 484 484 484 2 96,800 1
08 Oct 2021 0 484 456 456 45 2,087,200 13
11 Oct 2021 0 570 460 570 713 38,411,500 120
12 Oct 2021 0 710 700 710 1,418 100,566,500 97
15 Oct 2021 0 620 580 610 380 22,460,500 74
18 Oct 2021 0 610 570 575 261 15,341,000 49
21 Oct 2021 0 690 555 690 1,453 93,411,000 244
22 Oct 2021 0 860 645 660 4,022 297,448,500 549
25 Oct 2021 0 695 630 670 554 36,385,000 71
26 Oct 2021 0 695 650 690 108 7,292,500 23
27 Oct 2021 0 685 645 645 72 4,674,500 13
28 Oct 2021 0 675 600 650 516 32,308,000 52
29 Oct 2021 0 650 605 610 139 8,581,500 33
02 Nov 2021 0 650 565 590 274 16,464,000 74
03 Nov 2021 0 655 555 600 205 12,224,500 69
08 Nov 2021 0 640 585 605 44 2,675,500 25
09 Nov 2021 0 610 585 605 9 538,500 8
10 Nov 2021 0 600 600 600 2 120,000 2
12 Nov 2021 0 670 615 615 121 7,502,000 21
15 Nov 2021 0 650 580 615 102 6,116,500 32
22 Nov 2021 0 615 610 610 102 6,222,500 10
23 Nov 2021 0 640 575 620 232 14,145,000 23
24 Nov 2021 0 620 580 620 34 2,020,000 9
26 Nov 2021 0 615 605 605 35 2,118,500 4
01 Dec 2021 0 685 615 640 830 55,425,000 128
07 Dec 2021 0 715 575 705 625 42,839,500 92
08 Dec 2021 0 800 660 660 1,025 71,646,500 194
09 Dec 2021 0 700 640 650 80 5,343,500 32
10 Dec 2021 0 690 610 690 188 12,241,000 38
14 Dec 2021 0 780 690 690 717 51,933,000 84
15 Dec 2021 0 735 690 700 132 9,523,500 32
16 Dec 2021 0 725 665 670 47 3,313,000 22
17 Dec 2021 0 690 650 655 540 35,603,500 25
20 Dec 2021 0 815 615 800 2,480 195,060,000 233
22 Dec 2021 0 960 735 960 3,242 296,352,500 301
23 Dec 2021 0 1,200 895 895 6,568 666,161,000 780
24 Dec 2021 0 940 835 840 1,213 103,068,000 182
27 Dec 2021 0 840 785 785 622 49,308,000 125
28 Dec 2021 0 805 735 735 228 17,369,500 72
29 Dec 2021 0 740 690 690 343 24,008,500 87
30 Dec 2021 0 690 645 645 504 33,077,500 56
03 Jan 2022 0 645 600 600 239 14,689,000 61
05 Jan 2022 0 630 605 610 226 13,952,000 53
06 Jan 2022 0 675 610 620 426 27,179,500 73
07 Jan 2022 0 625 600 610 98 6,055,000 26
10 Jan 2022 0 640 600 620 86 5,230,000 28
11 Jan 2022 0 620 580 600 67 4,039,500 20
12 Jan 2022 0 600 575 575 47 2,740,000 18
13 Jan 2022 0 600 540 575 77 4,448,000 20
14 Jan 2022 0 600 575 580 22 1,294,500 14
17 Jan 2022 0 640 545 610 311 17,985,500 45
18 Jan 2022 0 645 575 600 89 5,325,000 29
19 Jan 2022 0 625 580 600 7 416,500 4
20 Jan 2022 0 600 580 585 141 8,278,000 34
21 Jan 2022 0 585 580 580 43 2,508,000 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Nov 2021 09 Dec 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Proxy Voting   - 10 Apr 2017 03 May 2017 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Proxy Voting   - 25 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 23 Dec 2014 12 Jan 2015 Active
Mandatory Conversion (100 KOPI : 1 KOPI ) - 30 Apr 2014 02 May 2014 Active
Proxy Voting   - 03 Apr 2014 21 Apr 2014 Active
Proxy Voting   - 05 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 18 May 2011 03 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 05 Feb 2010 23 Feb 2010 Cancelled
Proxy Voting   - 12 Oct 2009 28 Oct 2009 Active
Proxy Voting   - 04 Jun 2009 22 Jun 2009 Active
Proxy Voting   - 13 Mar 2008 28 Mar 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 28 Dec 2007 16 Jan 2008 Active
Proxy Voting   - 09 Nov 2007 29 Nov 2007 Cancelled
Proxy Voting   - 03 Oct 2007 22 Oct 2007 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 08 Mar 2005 23 Mar 2005 Active
Proxy Voting   - 30 Nov 2004 15 Dec 2004 Active
Proxy Voting   - 19 Oct 2004 04 Nov 2004 Active
Proxy Voting   - 02 Dec 2003 18 Dec 2003 Active
Proxy Voting   - 23 Dec 2002 10 Jan 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active
Proxy Voting   - 11 Feb 2002 28 Feb 2002 Active
Proxy Voting   - 26 Nov 2001 12 Dec 2001 Active