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 27 Mar 2025
99.79% Scripless = 695,794,075.000
Local Percentage
92.29%
Foreign Percentage
7.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Apr 2024 0 376 352 368 86 3,089,800 38
03 Apr 2024 0 378 358 368 102 3,725,000 29
04 Apr 2024 0 368 358 368 78 2,837,000 47
26 Apr 2024 0 368 350 354 21 741,200 10
30 Apr 2024 0 338 334 334 17 568,200 8
03 May 2024 0 316 316 316 4 126,400 2
06 May 2024 0 358 316 342 56 1,926,200 35
20 May 2024 0 354 342 342 44 1,527,000 19
28 May 2024 0 338 338 338 27 912,600 3
03 Jun 2024 0 318 292 296 212 6,398,000 47
05 Jun 2024 0 312 302 310 53 1,611,600 22
14 Jun 2024 0 292 268 270 1,143 32,374,600 66
24 Jun 2024 0 278 274 276 190 5,237,800 14
02 Jul 2024 0 296 254 262 288 7,622,400 59
16 Jul 2024 0 266 252 256 45 1,147,800 12
17 Jul 2024 0 262 250 258 816 20,734,600 39
18 Jul 2024 0 258 250 258 308 7,774,600 39
19 Jul 2024 0 274 240 240 2,084 52,118,600 146
22 Jul 2024 0 264 238 248 616 15,077,400 101
23 Jul 2024 0 254 236 248 422 10,190,400 59
31 Jul 2024 0 248 238 246 49 1,182,200 23
02 Aug 2024 0 248 242 246 7 170,400 5
05 Aug 2024 0 242 238 242 47 1,120,800 5
12 Aug 2024 228 236 226 234 354 8,143,400 25
13 Aug 2024 234 260 232 232 2,176 52,204,600 141
14 Aug 2024 234 244 234 242 553 13,089,400 54
15 Aug 2024 242 242 238 238 163 3,893,800 21
16 Aug 2024 244 244 232 232 842 20,131,800 41
19 Aug 2024 234 240 230 238 1,264 29,595,200 51
20 Aug 2024 242 250 240 246 324 7,891,000 30
21 Aug 2024 246 246 242 242 392 9,572,000 35
22 Aug 2024 252 252 242 242 104 2,568,000 24
26 Aug 2024 244 244 240 240 58 1,398,200 12
27 Aug 2024 240 254 236 248 723 17,203,400 32
28 Aug 2024 248 250 238 248 114 2,803,800 14
29 Aug 2024 248 250 240 244 206 5,116,000 16
27 Sep 2024 480 492 468 470 7,974 382,695,000 222
30 Sep 2024 470 505 466 468 4,755 229,277,600 233
01 Oct 2024 468 476 468 468 1,214 57,286,400 50
02 Oct 2024 468 470 468 470 412 19,315,600 25
03 Oct 2024 472 476 472 474 1,639 77,674,400 31
04 Oct 2024 474 476 472 474 746 35,369,800 28
07 Oct 2024 476 545 462 505 10,692 540,431,400 544
08 Oct 2024 510 620 505 615 29,190 1,679,583,000 1,343
21 Oct 2024 555 555 555 555 4,188 232,434,000 139
22 Oct 2024 545 545 530 530 257 13,870,500 36
23 Oct 2024 530 580 530 580 707 39,326,000 60
24 Oct 2024 580 580 575 575 754 43,694,000 36
25 Oct 2024 575 630 575 630 1,913 116,383,000 54
28 Oct 2024 690 690 625 625 11,909 820,044,000 84
29 Oct 2024 625 685 625 685 10,984 745,990,000 61
30 Oct 2024 705 755 585 615 4,603 306,737,500 322
31 Oct 2024 615 630 590 595 1,759 106,860,000 98
01 Nov 2024 600 605 580 580 1,126 66,502,000 45
04 Nov 2024 580 590 550 555 3,234 184,246,500 78
05 Nov 2024 555 570 555 570 727 40,862,000 81
06 Nov 2024 570 585 570 570 806 46,574,000 84
07 Nov 2024 570 615 570 600 21,959 1,262,605,000 144
08 Nov 2024 600 605 580 590 1,425 84,616,500 55
11 Nov 2024 590 715 590 700 18,812 1,236,208,500 1,198
12 Nov 2024 695 700 645 685 4,414 295,348,500 353
13 Nov 2024 680 685 660 660 984 66,020,000 62
14 Nov 2024 660 660 635 635 643 41,714,500 35
15 Nov 2024 635 635 625 630 353 22,178,500 20
18 Nov 2024 625 630 615 615 478 29,843,000 32
19 Nov 2024 615 630 610 630 802 49,855,000 28
20 Nov 2024 630 630 615 615 646 40,204,000 21
21 Nov 2024 615 620 600 605 849 51,627,500 54
22 Nov 2024 605 605 585 600 1,215 72,094,000 46
25 Nov 2024 600 605 595 600 707 42,296,000 20
26 Nov 2024 600 625 595 625 1,617 99,675,000 62
28 Nov 2024 625 625 610 625 204 12,578,500 26
29 Nov 2024 620 700 610 690 15,845 1,048,943,500 289
02 Dec 2024 695 695 665 665 1,328 90,066,000 91
03 Dec 2024 665 665 630 630 1,075 69,570,000 31
04 Dec 2024 630 635 620 635 453 28,494,000 29
05 Dec 2024 635 640 630 640 316 20,039,000 18
06 Dec 2024 640 640 635 640 197 12,593,000 13
09 Dec 2024 640 655 640 655 10,348 667,729,500 170
10 Dec 2024 650 650 645 645 258 16,697,000 8
11 Dec 2024 645 645 630 630 351 22,370,000 16
12 Dec 2024 630 640 575 605 3,138 191,042,500 78
13 Dec 2024 605 605 600 605 297 17,930,500 37
16 Dec 2024 605 620 600 620 7,008 427,612,500 39
17 Dec 2024 620 620 610 615 396 24,252,500 20
18 Dec 2024 615 615 615 615 60 3,690,000 13
19 Dec 2024 610 615 605 610 321 19,562,000 24
20 Dec 2024 605 605 605 605 24 1,452,000 4
23 Dec 2024 595 600 585 585 721 42,679,000 40
24 Dec 2024 585 590 585 590 242 14,212,000 30
27 Dec 2024 590 590 580 590 311 18,192,500 11
30 Dec 2024 585 585 585 585 7 409,500 1
02 Jan 2025 585 585 575 575 317 18,325,500 11
03 Jan 2025 575 580 570 575 413 23,718,500 23
06 Jan 2025 575 575 570 575 346 19,874,500 12
07 Jan 2025 575 600 575 575 1,693 99,295,000 68
08 Jan 2025 570 625 510 615 7,026 402,131,500 106
09 Jan 2025 615 650 595 640 4,134 258,930,000 89
10 Jan 2025 635 640 615 615 1,046 65,785,000 25
13 Jan 2025 610 675 610 665 3,001 193,141,500 85
14 Jan 2025 665 665 660 660 100 6,611,500 15
15 Jan 2025 655 655 630 650 1,242 80,001,500 30
16 Jan 2025 645 695 645 690 2,460 166,107,000 104
17 Jan 2025 690 690 665 670 1,409 95,319,500 69
20 Jan 2025 665 720 665 715 2,318 161,859,000 88
21 Jan 2025 715 715 700 710 848 60,104,000 45
22 Jan 2025 710 710 700 700 337 23,827,500 15
23 Jan 2025 700 735 700 730 3,060 219,841,500 60
24 Jan 2025 725 730 720 720 505 36,570,500 21
30 Jan 2025 730 775 730 770 3,626 273,676,000 92
31 Jan 2025 770 780 770 770 469 36,320,000 32
03 Feb 2025 770 770 755 755 480 36,699,000 19
04 Feb 2025 755 820 755 810 4,483 356,006,000 79
05 Feb 2025 810 815 795 795 1,028 82,521,500 56
06 Feb 2025 795 800 795 800 224 17,886,500 20
07 Feb 2025 800 1,000 800 1,000 19,025 1,803,879,500 675
10 Feb 2025 1,015 1,035 890 950 14,141 1,356,078,000 826
11 Feb 2025 950 955 890 890 4,755 435,620,500 194
12 Feb 2025 890 890 875 875 1,195 105,580,000 75
13 Feb 2025 875 895 875 890 654 57,800,000 62
14 Feb 2025 890 890 875 885 1,094 96,484,000 53
17 Feb 2025 890 890 880 885 517 45,777,500 48
18 Feb 2025 885 890 885 890 254 22,547,000 23
19 Feb 2025 895 895 890 890 381 34,018,000 17
20 Feb 2025 890 895 885 890 183 16,275,000 13
21 Feb 2025 890 890 885 885 122 10,856,500 8
24 Feb 2025 880 880 870 875 335 29,252,000 28
25 Feb 2025 875 875 870 875 166 14,510,000 17
26 Feb 2025 875 880 870 870 186 16,245,500 8
27 Feb 2025 870 870 860 860 457 39,548,000 24
28 Feb 2025 860 865 860 860 161 13,850,500 15
03 Mar 2025 860 865 860 860 211 18,209,000 16
04 Mar 2025 860 865 860 865 208 17,960,500 16
05 Mar 2025 870 880 870 880 7,832 682,175,500 52
06 Mar 2025 880 885 880 880 100 8,832,500 15
07 Mar 2025 880 885 880 885 160 14,133,000 12
10 Mar 2025 885 985 885 945 6,397 602,284,500 199
11 Mar 2025 945 945 940 945 359 33,863,000 18
12 Mar 2025 960 960 930 930 659 62,133,000 13
13 Mar 2025 930 935 925 930 524 48,804,000 14
14 Mar 2025 930 935 930 935 174 16,190,500 10
17 Mar 2025 935 935 925 935 551 51,247,000 11
18 Mar 2025 935 940 920 940 626 58,010,000 12
19 Mar 2025 940 940 925 930 695 64,803,500 20
20 Mar 2025 930 935 925 935 140 13,020,000 6
21 Mar 2025 940 940 935 940 128 11,969,500 9
24 Mar 2025 940 940 930 935 323 30,268,000 11
25 Mar 2025 935 940 920 940 557 51,710,500 19
26 Mar 2025 945 945 940 940 339 31,961,000 6
27 Mar 2025 945 945 935 940 383 35,969,500 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Proxy Voting   - 14 Sep 2023 09 Oct 2023 Active
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Proxy Voting   - 03 Oct 2022 26 Oct 2022 Active
Proxy Voting   - 23 May 2022 15 Jun 2022 Active
Proxy Voting   - 04 Mar 2022 29 Mar 2022 Active
Proxy Voting   - 16 Nov 2021 09 Dec 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 25 Aug 2020 17 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online