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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Apr 2023 0 418 414 414 44 1,827,400 14
11 Apr 2023 0 416 386 386 191 7,379,400 25
12 Apr 2023 0 408 360 360 1,451 52,621,600 88
14 Apr 2023 0 434 342 348 1,341 47,968,000 176
27 Apr 2023 0 356 340 344 55 1,930,600 12
02 May 2023 0 394 340 358 679 24,918,000 72
02 May 2023 0 394 340 358 679 24,918,000 72
02 May 2023 0 394 340 358 679 24,918,000 72
02 May 2023 0 394 340 358 679 24,918,000 72
03 May 2023 0 358 346 346 15 525,800 6
11 May 2023 0 340 326 336 13 439,400 7
22 May 2023 0 434 334 434 1,638 69,810,000 151
23 May 2023 0 540 436 540 660 35,285,700 86
24 May 2023 0 675 600 675 9,320 622,014,500 427
25 May 2023 0 840 630 630 10,893 776,185,000 636
29 May 2023 0 550 550 550 140 7,700,000 24
05 Jun 2023 0 462 408 408 395 16,136,800 91
06 Jun 2023 0 492 352 410 2,006 82,629,200 286
08 Jun 2023 0 382 360 372 656 24,314,200 201
09 Jun 2023 0 390 362 362 495 18,479,800 79
12 Jun 2023 0 450 368 402 2,432 102,500,200 346
13 Jun 2023 0 410 372 380 960 37,154,000 137
14 Jun 2023 0 412 366 380 1,754 65,636,600 162
15 Jun 2023 0 380 368 378 137 5,091,200 31
16 Jun 2023 0 386 370 380 286 10,840,600 35
19 Jun 2023 0 376 366 372 477 17,669,400 42
21 Jun 2023 0 360 344 346 524 18,608,600 44
22 Jun 2023 0 378 346 350 1,061 37,687,800 84
23 Jun 2023 0 352 340 342 391 13,492,600 117
26 Jun 2023 0 358 334 336 1,674 56,314,400 65
27 Jun 2023 0 350 338 348 318 10,993,400 87
03 Jul 2023 0 352 332 346 324 11,224,400 61
05 Jul 2023 0 350 340 350 171 5,900,600 31
06 Jul 2023 0 350 332 348 62 2,085,400 16
13 Jul 2023 0 350 332 342 180 6,110,800 40
14 Jul 2023 0 348 340 342 177 6,109,000 65
17 Jul 2023 0 406 338 406 1,147 42,772,400 110
18 Jul 2023 0 406 348 356 1,392 52,416,400 189
24 Jul 2023 0 420 344 412 3,371 127,432,000 156
25 Jul 2023 0 412 364 370 2,171 81,879,400 455
26 Jul 2023 0 394 362 370 883 32,996,200 75
31 Jul 2023 0 360 344 354 443 15,490,400 48
01 Aug 2023 0 356 350 350 293 10,275,200 29
02 Aug 2023 0 354 340 354 844 29,327,400 95
03 Aug 2023 0 354 340 340 1,362 46,691,000 78
04 Aug 2023 0 360 340 340 2,034 69,293,200 153
07 Aug 2023 0 358 338 344 302 10,316,000 75
08 Aug 2023 0 354 336 338 286 9,744,600 98
09 Aug 2023 0 352 338 344 67 2,279,600 43
10 Aug 2023 0 346 340 340 406 13,806,000 283
15 Aug 2023 0 346 338 338 365 12,418,400 41
22 Aug 2023 0 360 332 332 1,660 56,596,800 89
23 Aug 2023 0 354 332 350 1,186 41,148,400 74
24 Aug 2023 0 352 336 338 687 23,339,000 38
29 Aug 2023 0 348 338 342 222 7,583,000 26
01 Sep 2023 0 350 338 348 35 1,203,400 19
04 Sep 2023 0 352 346 352 86 3,012,800 30
06 Sep 2023 0 352 350 352 194 6,821,200 22
11 Sep 2023 0 410 366 400 1,521 57,323,800 123
12 Sep 2023 0 400 370 388 653 24,751,200 59
13 Sep 2023 0 390 378 388 450 17,253,400 69
14 Sep 2023 0 406 372 402 861 33,625,800 47
18 Sep 2023 0 384 382 384 663 25,397,800 62
21 Sep 2023 0 382 382 382 14 534,800 2
22 Sep 2023 0 382 340 350 135 4,784,800 21
25 Sep 2023 0 370 350 352 52 1,851,000 15
26 Sep 2023 0 372 360 372 67 2,415,600 8
27 Sep 2023 0 410 358 378 848 32,883,000 67
02 Oct 2023 0 360 358 360 14 503,800 9
06 Oct 2023 0 374 338 364 161 5,612,200 55
12 Oct 2023 0 354 334 336 210 7,098,800 21
16 Oct 2023 0 362 302 362 1,410 48,430,200 37
23 Oct 2023 0 342 310 336 143 4,703,400 26
30 Oct 2023 0 342 330 340 33 1,113,800 16
31 Oct 2023 0 340 340 340 2 68,000 1
03 Nov 2023 0 342 326 326 388 12,661,200 20
09 Nov 2023 0 338 308 316 386 12,215,800 64
10 Nov 2023 0 328 310 310 22 702,200 15
13 Nov 2023 0 322 312 322 73 2,339,800 15
14 Nov 2023 0 336 316 320 3 97,200 3
15 Nov 2023 0 320 320 320 5 160,000 1
17 Nov 2023 0 320 316 316 5 158,800 4
21 Nov 2023 0 332 316 328 179 5,812,600 22
22 Nov 2023 0 340 328 332 171 5,642,600 20
23 Nov 2023 0 348 334 344 3,013 103,009,400 32
24 Nov 2023 0 430 348 430 5,402 228,447,400 221
27 Nov 2023 0 474 350 360 9,282 355,891,800 857
28 Nov 2023 0 370 356 362 1,114 40,366,200 167
29 Nov 2023 0 386 364 374 2,304 85,555,400 228
30 Nov 2023 0 406 370 400 1,773 68,768,200 223
01 Dec 2023 0 438 380 432 773 31,729,400 135
04 Dec 2023 0 540 430 490 8,570 449,828,300 747
05 Dec 2023 0 610 490 575 10,687 622,701,000 909
06 Dec 2023 0 580 480 490 5,116 255,532,000 673
07 Dec 2023 0 505 430 430 1,053 48,628,000 224
08 Dec 2023 0 460 430 448 742 33,232,400 74
11 Dec 2023 0 472 366 406 402 17,702,800 69
12 Dec 2023 0 505 392 444 3,184 153,648,600 349
13 Dec 2023 0 535 440 484 10,248 498,971,800 436
15 Dec 2023 0 460 400 418 6,547 270,005,000 126
18 Dec 2023 0 456 416 418 1,030 44,463,200 156
19 Dec 2023 0 450 396 424 1,365 56,888,000 145
20 Dec 2023 0 440 404 404 222 9,044,600 65
21 Dec 2023 0 406 380 396 569 22,978,400 24
27 Dec 2023 0 414 376 388 419 16,332,400 44
28 Dec 2023 0 400 366 368 220 8,346,200 43
29 Dec 2023 0 368 352 352 117 4,235,000 18
02 Jan 2024 0 360 342 356 849 30,129,000 39
04 Jan 2024 0 400 360 376 405 15,347,800 92
08 Jan 2024 0 386 342 360 619 22,256,000 69
10 Jan 2024 0 356 328 334 957 31,698,000 99
11 Jan 2024 0 344 332 338 610 20,716,400 31
12 Jan 2024 0 342 330 334 306 10,170,600 32
16 Jan 2024 0 388 346 366 2,210 82,089,800 320
18 Jan 2024 0 388 342 346 1,063 38,041,400 96
19 Jan 2024 0 364 338 346 483 16,607,400 77
23 Jan 2024 0 354 330 334 578 19,337,600 65
24 Jan 2024 0 346 312 322 712 22,952,000 92
26 Jan 2024 0 330 300 328 203 6,408,000 28
29 Jan 2024 0 330 306 324 165 5,282,600 41
31 Jan 2024 0 318 314 316 328 10,363,000 25
07 Feb 2024 0 346 300 310 812 25,988,200 94
12 Feb 2024 0 332 310 322 1,932 60,447,800 67
13 Feb 2024 0 336 314 314 587 18,953,600 73
15 Feb 2024 0 350 312 314 642 20,513,200 73
16 Feb 2024 0 340 314 320 737 23,877,200 90
19 Feb 2024 0 350 322 322 684 22,583,800 86
21 Feb 2024 0 380 328 346 450 15,447,000 95
26 Feb 2024 0 364 332 348 234 8,010,800 44
29 Feb 2024 0 366 344 360 223 7,943,400 53
05 Mar 2024 0 362 346 362 44 1,539,200 11
08 Mar 2024 0 374 352 352 179 6,386,200 31
20 Mar 2024 0 380 358 366 204 7,456,800 50
21 Mar 2024 0 364 364 364 17 618,800 2
26 Mar 2024 0 372 368 368 28 1,031,200 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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   - 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