Efek Terdaftar

MNC Land Tbk, PT (d/h. Global Land Development Tbk)

Security name
MNC Land Tbk
Issuer
MNC Land Tbk, PT (d/h. Global Land Development Tbk)
ISIN Code
ID1000052301
Short Code
KPIG
Type
Saham Biasa
Listing Date
30 Maret 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
74,079,122,790.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
80,625,726,664 (Total)
As of 21 Jan 2022
100.00% Scripless = 80,625,726,664.000
Local Percentage
43.72%
Foreign Percentage
56.28%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 104 101 103 6,863 70,359,600 126
27 Jan 2021 0 104 101 102 10,418 105,846,600 150
28 Jan 2021 0 103 99 101 9,777 98,380,300 148
29 Jan 2021 0 102 100 101 8,257 83,189,800 180
01 Feb 2021 0 103 99 103 7,485 76,831,300 111
02 Feb 2021 0 106 101 103 167,836 1,745,381,200 17,987
04 Feb 2021 0 103 100 102 104,654 1,073,266,900 13,760
05 Feb 2021 0 103 100 100 106,020 1,074,801,800 10,228
08 Feb 2021 0 103 100 101 179,967 1,821,872,000 12,656
09 Feb 2021 0 102 99 102 144,812 1,462,260,300 13,376
10 Feb 2021 0 103 100 101 100,831 1,017,528,900 11,644
11 Feb 2021 0 102 100 102 70,648 714,255,600 9,063
15 Feb 2021 0 137 104 137 1,167,940 15,767,158,100 9,296
16 Feb 2021 0 184 137 184 4,618,013 83,730,848,200 29,552
17 Feb 2021 0 234 172 199 8,389,930 166,554,981,200 59,234
18 Feb 2021 0 202 186 186 1,253,764 23,768,910,900 16,826
19 Feb 2021 0 186 173 173 110,349 1,915,759,300 971
22 Feb 2021 0 172 161 161 86,741 1,397,223,100 918
23 Feb 2021 0 161 150 150 57,628 864,475,000 826
24 Feb 2021 0 156 140 141 2,528,134 36,893,822,700 11,267
25 Feb 2021 0 147 133 137 949,897 13,154,845,000 5,792
26 Feb 2021 0 158 133 143 3,203,249 46,875,673,000 18,221
01 Mar 2021 0 145 138 139 812,911 11,458,350,000 4,821
02 Mar 2021 0 140 131 133 743,676 10,005,020,900 3,734
03 Mar 2021 0 144 132 140 1,977,554 27,576,498,800 11,147
04 Mar 2021 0 152 136 139 3,343,119 48,010,099,700 12,879
05 Mar 2021 0 139 132 135 712,689 9,589,936,500 6,291
08 Mar 2021 0 139 129 130 609,465 8,075,336,600 9,005
09 Mar 2021 0 130 122 124 447,015 5,599,314,100 2,397
10 Mar 2021 0 135 120 125 770,323 9,868,304,600 2,985
12 Mar 2021 0 132 123 124 894,950 11,276,374,300 4,112
15 Mar 2021 0 126 121 125 382,436 4,713,204,000 1,994
16 Mar 2021 0 125 121 125 513,720 6,337,639,900 1,772
17 Mar 2021 0 129 122 123 871,927 10,880,431,000 3,696
18 Mar 2021 0 124 116 119 417,116 5,023,209,000 6,545
19 Mar 2021 0 119 115 116 430,831 5,014,178,000 4,529
22 Mar 2021 0 117 111 113 371,201 4,209,296,900 1,660
23 Mar 2021 0 119 111 113 1,261,915 14,509,518,000 55,168
24 Mar 2021 0 115 110 111 426,350 4,759,540,800 8,053
25 Mar 2021 0 114 108 110 374,454 4,169,113,100 10,437
26 Mar 2021 0 112 108 110 217,094 2,390,137,700 4,557
29 Mar 2021 0 114 110 111 346,765 3,869,947,900 15,683
30 Mar 2021 0 112 108 108 190,951 2,087,280,500 1,131
31 Mar 2021 0 109 102 102 508,038 5,268,969,200 1,435
01 Apr 2021 0 106 101 104 514,251 5,337,492,400 6,164
05 Apr 2021 0 111 103 109 623,568 6,722,225,800 9,488
06 Apr 2021 0 113 108 111 530,011 5,877,445,000 4,769
07 Apr 2021 0 113 109 113 484,454 5,413,335,600 12,352
08 Apr 2021 0 117 111 113 448,887 5,140,533,300 6,790
09 Apr 2021 0 116 112 112 351,634 4,006,650,700 12,538
12 Apr 2021 0 114 108 109 215,388 2,388,617,000 10,179
13 Apr 2021 0 111 106 108 187,901 2,034,260,100 9,994
14 Apr 2021 0 112 107 109 295,381 3,248,881,200 6,442
15 Apr 2021 0 112 108 110 247,166 2,719,331,400 13,790
16 Apr 2021 0 112 109 110 174,901 1,934,107,900 3,443
19 Apr 2021 0 111 108 110 202,490 2,217,183,300 3,035
20 Apr 2021 0 110 107 109 232,657 2,528,333,500 5,112
21 Apr 2021 0 109 107 108 75,348 812,269,300 499
22 Apr 2021 0 110 107 108 199,171 2,169,764,700 3,303
23 Apr 2021 0 108 105 105 109,207 1,158,739,700 719
26 Apr 2021 0 108 103 106 433,080 4,590,377,900 5,432
27 Apr 2021 0 107 104 106 234,878 2,493,178,800 4,271
28 Apr 2021 0 106 104 106 55,900 586,987,700 461
29 Apr 2021 0 113 104 109 994,930 10,843,203,000 27,825
30 Apr 2021 0 112 108 110 459,626 5,071,912,000 20,857
03 May 2021 0 111 108 109 287,706 3,155,613,900 9,286
04 May 2021 0 110 107 109 114,543 1,240,856,600 645
05 May 2021 0 110 107 107 191,032 2,064,806,200 7,767
06 May 2021 0 108 106 106 227,364 2,431,668,800 13,152
07 May 2021 0 107 104 105 266,314 2,815,913,300 11,977
10 May 2021 0 106 104 106 117,770 1,233,746,300 4,411
11 May 2021 0 106 104 105 319,046 3,366,990,500 20,932
17 May 2021 0 106 102 104 296,592 3,099,316,100 17,092
18 May 2021 0 104 102 104 221,941 2,303,103,700 19,542
19 May 2021 0 105 102 104 245,906 2,565,626,400 10,473
20 May 2021 0 105 103 103 120,917 1,251,725,800 475
21 May 2021 0 109 103 107 961,533 10,170,003,400 12,829
24 May 2021 0 108 104 104 549,313 5,831,704,300 12,017
25 May 2021 0 125 103 108 4,818,743 55,683,227,200 24,968
27 May 2021 0 115 106 112 3,496,281 39,104,280,200 14,966
28 May 2021 0 126 108 111 5,536,326 64,741,115,700 18,123
31 May 2021 0 114 108 109 637,464 7,053,385,100 11,224
02 Jun 2021 0 111 107 108 742,805 8,073,614,100 7,005
03 Jun 2021 0 117 108 112 1,872,301 21,097,575,900 14,318
04 Jun 2021 0 116 112 112 948,063 10,753,824,200 8,098
07 Jun 2021 0 151 112 149 17,114,532 232,249,657,400 53,760
08 Jun 2021 0 160 139 139 9,780,818 143,557,395,900 45,938
09 Jun 2021 0 139 130 130 4,355,793 57,670,755,200 15,280
10 Jun 2021 0 165 128 143 27,266,065 418,049,091,600 68,899
11 Jun 2021 0 149 134 135 4,111,977 56,903,952,700 14,335
14 Jun 2021 0 140 126 126 2,165,736 28,095,553,200 9,154
15 Jun 2021 0 125 118 118 1,190,233 14,267,382,200 5,835
16 Jun 2021 0 137 113 130 6,145,285 78,538,450,400 21,108
17 Jun 2021 0 142 122 125 7,336,152 97,519,741,700 25,174
18 Jun 2021 0 133 121 124 2,297,024 29,392,129,300 7,954
21 Jun 2021 0 132 119 119 2,372,280 29,603,406,400 8,181
22 Jun 2021 0 126 118 120 1,765,408 21,510,950,300 7,246
23 Jun 2021 0 122 115 116 972,936 11,477,741,600 3,958
24 Jun 2021 0 122 114 119 1,403,703 16,611,345,700 4,449
25 Jun 2021 0 133 119 123 4,377,749 54,801,953,200 15,138
28 Jun 2021 0 125 116 116 1,570,642 18,794,040,100 6,621
29 Jun 2021 0 119 110 112 933,072 10,603,016,300 3,840
30 Jun 2021 0 120 111 113 1,452,912 16,617,524,800 4,560
01 Jul 2021 0 115 109 111 2,549,855 28,240,073,700 3,306
02 Jul 2021 0 125 110 120 5,313,803 62,997,374,000 16,560
05 Jul 2021 0 121 113 115 1,399,272 16,279,146,300 6,479
06 Jul 2021 0 119 113 116 1,677,660 19,402,570,700 5,405
07 Jul 2021 0 119 114 115 1,958,518 22,819,431,000 5,982
08 Jul 2021 0 126 114 115 4,150,877 49,662,700,200 13,097
09 Jul 2021 0 117 113 114 770,703 8,814,127,200 3,071
12 Jul 2021 0 115 111 112 663,480 7,478,020,000 2,867
13 Jul 2021 0 116 107 107 1,769,178 19,709,753,300 5,456
14 Jul 2021 0 109 104 106 584,476 6,173,147,700 2,872
15 Jul 2021 0 110 104 106 739,258 7,890,244,400 2,554
16 Jul 2021 0 108 105 106 365,459 3,883,684,300 1,671
19 Jul 2021 0 108 104 105 431,342 4,554,134,700 1,664
21 Jul 2021 0 109 104 108 902,936 9,602,284,500 2,200
22 Jul 2021 0 114 109 109 2,266,647 25,274,951,400 8,692
23 Jul 2021 0 111 107 108 435,439 4,707,523,800 2,564
26 Jul 2021 0 110 106 107 520,831 5,602,832,500 2,369
27 Jul 2021 0 109 105 106 537,864 5,744,576,500 2,219
28 Jul 2021 0 110 105 106 827,435 8,902,025,400 3,065
29 Jul 2021 0 108 106 107 382,628 4,071,773,100 1,671
30 Jul 2021 0 109 105 105 525,971 5,575,805,400 2,347
02 Aug 2021 0 109 105 109 694,894 7,450,503,500 2,494
03 Aug 2021 0 116 108 113 3,171,740 35,610,096,200 11,363
04 Aug 2021 0 115 108 108 1,672,543 18,489,732,100 6,108
05 Aug 2021 0 113 107 108 1,008,119 11,091,033,500 4,328
06 Aug 2021 0 113 108 111 1,738,300 19,325,340,900 5,729
09 Aug 2021 0 129 112 123 14,861,298 182,524,844,200 62,595
10 Aug 2021 0 126 116 117 4,019,266 48,363,713,600 18,008
12 Aug 2021 0 120 110 118 4,152,116 47,751,394,400 28,232
13 Aug 2021 0 122 116 118 2,229,449 26,468,838,800 19,134
16 Aug 2021 0 119 113 116 1,376,793 15,900,024,500 10,759
18 Aug 2021 0 122 112 114 2,582,284 30,272,731,500 19,014
19 Aug 2021 0 117 110 111 1,508,682 16,997,356,000 6,870
20 Aug 2021 0 114 108 113 931,045 10,413,941,400 4,141
23 Aug 2021 0 117 113 116 878,112 10,063,903,500 4,723
24 Aug 2021 0 119 113 115 1,434,509 16,593,520,200 4,186
25 Aug 2021 0 117 113 116 1,045,355 12,038,154,700 3,986
26 Aug 2021 0 118 113 113 568,262 6,490,310,000 2,195
27 Aug 2021 0 114 111 114 526,469 5,922,664,200 2,543
30 Aug 2021 0 118 113 118 2,857,549 33,179,149,100 19,137
31 Aug 2021 0 123 117 119 3,369,566 40,253,202,400 17,816
01 Sep 2021 0 122 116 117 1,580,727 18,772,806,500 8,254
02 Sep 2021 0 119 114 114 1,492,537 17,389,462,400 19,657
03 Sep 2021 0 118 113 116 973,680 11,309,805,800 7,798
06 Sep 2021 0 119 115 117 1,170,804 13,713,612,000 16,410
07 Sep 2021 0 118 116 118 937,257 10,981,352,800 5,839
08 Sep 2021 0 123 115 117 3,328,056 39,688,840,700 14,176
09 Sep 2021 0 121 113 114 2,429,493 28,408,675,300 10,718
10 Sep 2021 0 115 113 113 764,974 8,692,477,800 4,188
13 Sep 2021 0 114 110 111 1,238,996 13,750,821,700 6,993
14 Sep 2021 0 113 110 111 1,078,472 11,997,640,800 5,619
15 Sep 2021 0 112 110 112 668,201 7,417,189,000 3,563
16 Sep 2021 0 113 110 111 455,097 5,073,293,900 2,758
17 Sep 2021 0 112 110 110 476,283 5,268,118,300 2,407
20 Sep 2021 0 111 108 108 593,344 6,467,135,500 3,473
21 Sep 2021 0 109 106 107 337,674 3,613,544,800 1,307
22 Sep 2021 0 111 107 111 1,099,490 12,009,226,800 16,300
23 Sep 2021 0 111 108 109 546,879 6,004,176,000 5,567
24 Sep 2021 0 110 107 107 424,510 4,580,086,400 4,766
27 Sep 2021 0 107 105 105 317,197 3,353,575,300 1,686
28 Sep 2021 0 108 105 106 431,287 4,574,049,500 5,330
29 Sep 2021 0 107 104 107 618,615 6,505,516,400 3,979
30 Sep 2021 0 107 105 106 234,904 2,491,436,100 1,026
01 Oct 2021 0 107 104 106 394,603 4,162,427,200 2,207
04 Oct 2021 0 109 105 107 866,344 9,221,557,800 4,233
05 Oct 2021 0 107 104 105 622,838 6,532,068,600 1,919
06 Oct 2021 0 105 103 104 583,848 6,073,656,200 1,850
07 Oct 2021 0 107 104 107 606,231 6,407,826,600 1,964
08 Oct 2021 0 108 105 107 367,807 3,916,843,400 1,246
11 Oct 2021 0 107 105 106 186,949 1,975,174,200 809
12 Oct 2021 0 106 104 105 295,113 3,097,269,200 1,138
13 Oct 2021 0 105 102 103 378,727 3,924,081,600 1,151
14 Oct 2021 0 104 102 104 477,922 4,924,157,500 2,684
15 Oct 2021 0 104 102 103 254,632 2,622,655,500 978
18 Oct 2021 0 105 102 105 491,960 5,112,584,300 1,548
19 Oct 2021 0 105 103 104 323,107 3,352,154,500 740
21 Oct 2021 0 104 102 103 310,464 3,195,280,800 878
22 Oct 2021 0 103 102 103 169,494 1,735,613,900 582
25 Oct 2021 0 103 101 102 329,690 3,359,162,400 1,251
26 Oct 2021 0 103 101 103 119,968 1,227,813,100 518
27 Oct 2021 0 103 101 101 132,148 1,340,729,600 730
28 Oct 2021 0 102 100 102 307,694 3,101,797,500 1,265
29 Oct 2021 0 103 101 102 200,778 2,047,103,400 688
01 Nov 2021 0 103 101 103 116,734 1,187,889,400 702
02 Nov 2021 0 103 101 102 119,903 1,219,934,000 485
03 Nov 2021 0 102 101 102 77,137 782,002,500 526
04 Nov 2021 0 103 100 102 190,492 1,931,768,100 845
05 Nov 2021 0 102 101 102 92,816 942,379,600 302
08 Nov 2021 0 103 100 102 307,543 3,120,095,600 949
09 Nov 2021 0 103 101 102 272,917 2,779,797,900 584
10 Nov 2021 0 102 101 102 169,059 1,711,533,500 470
11 Nov 2021 0 102 100 101 134,082 1,355,583,500 644
12 Nov 2021 0 102 100 101 210,987 2,118,680,200 722
15 Nov 2021 0 101 100 101 80,612 808,391,900 444
16 Nov 2021 0 101 99 100 215,437 2,153,830,700 902
17 Nov 2021 0 100 99 100 120,238 1,197,905,600 732
18 Nov 2021 0 100 98 99 258,584 2,557,152,800 1,153
19 Nov 2021 0 100 97 100 298,043 2,929,014,800 1,109
22 Nov 2021 0 100 98 99 212,257 2,094,034,700 839
23 Nov 2021 0 99 97 99 103,248 1,012,507,100 578
24 Nov 2021 0 99 96 98 243,969 2,376,756,900 822
25 Nov 2021 0 99 96 97 269,656 2,621,158,800 949
26 Nov 2021 0 97 94 96 266,399 2,546,330,000 956
29 Nov 2021 0 96 92 93 256,739 2,388,208,800 907
30 Nov 2021 0 97 91 93 327,308 3,055,628,700 2,130
01 Dec 2021 0 94 88 91 278,811 2,513,288,800 1,158
02 Dec 2021 0 92 88 92 196,682 1,782,866,500 682
03 Dec 2021 0 96 90 95 2,020,856 18,995,135,800 1,170
06 Dec 2021 0 96 92 93 191,127 1,784,681,300 778
07 Dec 2021 0 95 91 92 263,409 2,458,730,700 2,797
08 Dec 2021 0 93 91 92 92,241 848,379,400 365
09 Dec 2021 0 99 91 98 647,973 6,199,821,600 4,709
10 Dec 2021 0 99 95 97 268,026 2,583,827,500 955
13 Dec 2021 0 98 95 97 142,987 1,376,201,100 652
14 Dec 2021 0 98 95 96 62,000 592,363,800 349
15 Dec 2021 0 96 92 94 149,001 1,392,679,700 598
16 Dec 2021 0 95 92 95 123,846 1,158,826,800 478
17 Dec 2021 0 95 92 93 71,935 671,918,500 436
20 Dec 2021 0 93 91 93 64,229 593,373,500 385
21 Dec 2021 0 94 92 94 69,366 642,788,300 311
22 Dec 2021 0 95 91 92 356,508 3,320,387,100 6,314
23 Dec 2021 0 92 90 92 62,100 566,383,700 423
07 Jan 2022 0 89 88 89 61,066 540,675,600 471
10 Jan 2022 0 89 85 88 232,925 2,017,222,000 1,100
11 Jan 2022 0 88 84 85 90,741 776,806,000 653
12 Jan 2022 0 87 80 83 247,517 2,041,964,100 921
13 Jan 2022 0 84 79 84 110,059 897,068,900 904
14 Jan 2022 0 85 81 84 74,813 620,870,000 502
17 Jan 2022 0 85 82 84 55,169 461,208,400 441
18 Jan 2022 0 84 81 83 65,218 536,638,200 407
21 Jan 2022 0 87 82 84 170,601 1,447,434,900 893

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 17 Jul 2020 11 Aug 2020 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Mandatory Conversion (1 KPIG : 5 KPIG ) - 04 Oct 2018 05 Oct 2018 Active
Stock Dividend (1 KPIG : 1 KPIG ) - 03 Sep 2018 18 Sep 2018 Active
Proxy Voting   - 12 Jul 2018 06 Aug 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 29 May 2017 22 Jun 2017 Active
Proxy Voting   - 08 May 2017 22 Jun 2017 Cancelled
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Cash Dividend (1 KPIG : 6 IDR) 13 May 2016 18 May 2016 09 Jun 2016 Active
Proxy Voting   - 11 Apr 2016 04 May 2016 Active
Cash Dividend (1 KPIG : 10 IDR) 28 May 2015 03 Jun 2015 23 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 KPIG : 10 IDR) 28 Nov 2014 03 Dec 2014 17 Dec 2014 Active
Proxy Voting   - 16 Apr 2014 02 May 2014 Active
Right Distribution (16 KPIG : 5 KPIG-R ) 05 Feb 2014 10 Feb 2014 11 Feb 2014 Active
Proxy Voting   - 07 Jan 2014 23 Jan 2014 Active
Proxy Voting   - 04 Dec 2013 20 Dec 2013 Cancelled
Proxy Voting   - 03 Sep 2013 19 Sep 2013 Active
Right Distribution (2 KPIG : 1 KPIG-R ) 10 Jun 2013 13 Jun 2013 14 Jun 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Proxy Voting   - 19 Apr 2012 07 May 2012 Active
Proxy Voting   - 06 Apr 2011 21 Apr 2011 Active
Proxy Voting   - 12 Jan 2011 28 Jan 2011 Active
Proxy Voting   - 13 Dec 2010 28 Dec 2010 Cancelled
Cash Dividend (1 KPIG : 2 IDR) 23 Nov 2010 26 Nov 2010 13 Dec 2010 Active
Proxy Voting   - 12 May 2010 31 May 2010 Active
Proxy Voting   - 11 Jun 2009 29 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Right Distribution   10 Dec 2007 13 Dec 2007 14 Dec 2007 Active
Proxy Voting   - 15 Nov 2007 03 Dec 2007 Active
Proxy Voting   - 19 Oct 2007 06 Nov 2007 Active
Proxy Voting   - 14 Aug 2007 03 Sep 2007 Active
Proxy Voting   - 12 Jun 2007 27 Jun 2007 Active
Cash Dividend   24 Jul 2006 27 Jul 2006 10 Aug 2006 Active
Proxy Voting   - 15 Jun 2006 30 Jun 2006 Active
Cash Dividend   21 Jul 2005 26 Jul 2005 09 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 27 Jul 2004 11 Aug 2004 Active
Proxy Voting   - 06 Oct 2003 21 Oct 2003 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active