Efek Terdaftar

Multi Prima Sejahtera Tbk, PT d/h Lippo Enterprises

Security name
Multi Prima Sejahtera Tbk d/h Lippo Enterprises
Issuer
Multi Prima Sejahtera Tbk, PT d/h Lippo Enterprises
ISIN Code
ID1000086408
Short Code
LPIN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
425,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
425,000,000 (Total)
As of 25 Jan 2022
99.33% Scripless = 422,152,000.000
Local Percentage
99.33%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 246 232 244 550 13,297,000 28
05 Feb 2021 0 256 246 246 18 445,400 5
15 Feb 2021 0 260 254 258 344 8,797,400 29
16 Feb 2021 0 258 248 258 52 1,340,600 13
17 Feb 2021 0 258 248 258 78 1,948,000 13
18 Feb 2021 0 258 258 258 5 129,000 5
19 Feb 2021 0 258 248 256 335 8,575,800 8
23 Feb 2021 0 256 246 246 271 6,685,800 15
25 Feb 2021 0 256 244 256 325 7,934,400 9
26 Feb 2021 0 254 248 254 474 11,881,800 8
01 Mar 2021 0 254 254 254 2 50,800 2
04 Mar 2021 0 256 250 256 28 713,000 8
08 Mar 2021 0 256 244 256 14 344,000 3
12 Mar 2021 0 254 244 244 87 2,129,000 11
16 Mar 2021 0 252 248 250 76 1,901,000 20
18 Mar 2021 0 256 246 246 416 10,289,200 38
19 Mar 2021 0 256 244 248 57 1,408,800 14
22 Mar 2021 0 254 246 254 38 958,000 14
25 Mar 2021 0 254 244 250 49 1,217,800 11
01 Apr 2021 0 254 242 250 137 3,329,200 16
07 Apr 2021 0 280 250 250 3,268 84,013,200 100
08 Apr 2021 0 276 244 254 7,575 188,435,000 58
12 Apr 2021 0 256 248 248 677 16,944,000 14
14 Apr 2021 0 264 250 258 804 20,148,800 12
15 Apr 2021 0 258 246 248 1,771 43,944,400 50
16 Apr 2021 0 258 248 248 196 4,871,400 12
19 Apr 2021 0 258 248 250 2,687 67,252,000 20
22 Apr 2021 0 256 246 250 525 13,126,000 15
26 Apr 2021 0 264 248 250 3,628 90,623,400 46
27 Apr 2021 0 254 248 248 2,214 54,931,200 20
29 Apr 2021 0 250 246 248 264 6,547,000 11
30 Apr 2021 0 258 246 258 345 8,681,400 24
03 May 2021 0 270 256 262 2,332 61,727,600 93
04 May 2021 0 268 250 252 145 3,688,000 43
05 May 2021 0 268 252 254 296 7,554,000 20
06 May 2021 0 256 244 254 594 14,801,000 45
07 May 2021 0 256 246 250 757 18,793,600 30
10 May 2021 0 250 250 250 155 3,875,000 23
19 May 2021 0 250 240 250 103 2,553,800 29
24 May 2021 0 260 244 260 784 19,291,800 19
28 May 2021 0 314 266 314 55,082 1,719,540,800 674
31 May 2021 0 370 294 320 30,561 980,137,200 662
02 Jun 2021 0 348 320 338 2,737 90,704,400 102
03 Jun 2021 0 420 326 360 4,937 176,937,000 265
04 Jun 2021 0 400 338 340 2,910 100,520,000 107
07 Jun 2021 0 370 334 334 2,062 70,512,000 52
09 Jun 2021 0 400 334 356 6,970 251,753,600 196
11 Jun 2021 0 378 342 356 3,082 105,665,200 46
14 Jun 2021 0 384 344 384 807 29,940,800 77
16 Jun 2021 0 400 376 390 1,464 56,980,200 33
17 Jun 2021 0 390 364 372 581 21,350,800 33
22 Jun 2021 0 398 358 368 570 21,046,600 48
25 Jun 2021 0 398 320 342 1,000 32,704,000 38
28 Jun 2021 0 344 320 338 4,751 152,689,800 64
30 Jun 2021 0 400 312 340 2,179 73,106,200 96
02 Jul 2021 0 378 302 350 184 6,222,000 35
05 Jul 2021 0 350 326 326 670 21,912,200 24
06 Jul 2021 0 348 304 322 1,798 55,671,600 42
07 Jul 2021 0 348 314 340 146 4,695,200 58
08 Jul 2021 0 400 320 382 1,772 60,826,000 117
12 Jul 2021 0 358 332 354 1,773 59,109,200 35
19 Jul 2021 0 398 334 380 962 36,902,800 80
21 Jul 2021 0 388 380 380 70 2,660,800 7
22 Jul 2021 0 436 372 374 5,590 215,973,000 103
23 Jul 2021 0 448 374 380 3,209 128,445,400 243
26 Jul 2021 0 440 384 424 25,362 1,054,968,000 732
27 Jul 2021 0 530 432 530 73,476 3,668,431,700 1,769
28 Jul 2021 0 660 575 660 74,810 4,862,462,000 1,703
29 Jul 2021 0 790 660 700 112,864 8,210,171,000 4,801
30 Jul 2021 0 725 655 655 47,082 3,128,155,500 2,115
02 Aug 2021 0 675 610 650 61,938 3,962,120,500 2,579
03 Aug 2021 0 605 605 605 4,169 252,224,500 154
04 Aug 2021 0 565 565 565 3,291 185,941,500 109
05 Aug 2021 0 530 530 530 5,961 315,933,000 132
06 Aug 2021 0 494 494 494 2,262 111,742,800 169
09 Aug 2021 0 476 460 460 1,450 66,701,600 147
10 Aug 2021 0 428 428 428 10,722 458,901,600 250
12 Aug 2021 0 406 400 400 9,665 386,808,000 199
13 Aug 2021 0 500 372 500 131,788 5,788,066,000 6,391
16 Aug 2021 0 595 466 466 107,511 5,632,116,100 4,001
18 Aug 2021 0 466 434 434 15,217 663,694,400 642
19 Aug 2021 0 434 404 408 5,199 215,042,600 406
20 Aug 2021 0 484 408 420 6,863 300,178,800 615
23 Aug 2021 0 438 400 418 9,621 407,597,400 469
24 Aug 2021 0 422 412 416 3,453 143,616,400 209
25 Aug 2021 0 420 406 408 4,545 187,013,600 261
26 Aug 2021 0 416 396 396 3,253 130,433,800 209
27 Aug 2021 0 400 378 388 4,536 175,551,200 406
30 Aug 2021 0 416 380 404 4,663 189,067,200 345
31 Aug 2021 0 414 394 398 3,258 130,541,200 293
01 Sep 2021 0 400 392 396 1,971 78,202,400 187
02 Sep 2021 0 398 390 392 1,574 61,938,200 163
03 Sep 2021 0 394 380 384 3,511 135,128,000 237
06 Sep 2021 0 386 380 380 2,089 79,703,800 195
07 Sep 2021 0 388 380 382 3,531 134,840,000 206
08 Sep 2021 0 390 366 380 4,032 153,837,600 211
09 Sep 2021 0 384 362 382 3,170 120,579,400 115
10 Sep 2021 0 386 380 382 1,222 46,579,600 63
13 Sep 2021 0 388 374 384 2,498 95,436,600 190
14 Sep 2021 0 388 368 382 1,451 55,533,600 122
15 Sep 2021 0 384 380 382 3,071 117,041,800 122
16 Sep 2021 0 400 382 388 8,222 320,734,800 376
17 Sep 2021 0 390 372 384 1,780 68,508,800 121
20 Sep 2021 0 390 380 384 2,568 97,793,000 94
21 Sep 2021 0 384 380 380 997 38,108,800 48
22 Sep 2021 0 386 376 386 2,661 101,462,000 94
23 Sep 2021 0 388 366 384 1,332 51,203,000 97
24 Sep 2021 0 382 378 382 1,047 39,809,000 83
28 Sep 2021 0 386 362 378 1,755 66,551,400 75
29 Sep 2021 0 380 372 380 620 23,374,200 86
30 Sep 2021 0 380 362 376 734 27,701,200 66
01 Oct 2021 0 380 358 374 1,491 55,893,000 125
04 Oct 2021 0 378 374 376 1,143 42,940,400 109
05 Oct 2021 0 382 374 378 3,078 116,491,600 97
06 Oct 2021 0 386 376 378 2,207 83,669,400 123
07 Oct 2021 0 380 376 378 2,044 76,917,600 92
11 Oct 2021 0 390 382 386 3,258 125,644,200 196
12 Oct 2021 0 386 380 384 2,516 96,307,800 141
14 Oct 2021 0 386 378 380 2,875 109,571,600 152
15 Oct 2021 0 388 378 380 1,869 71,672,000 106
18 Oct 2021 0 384 378 382 628 23,959,800 55
19 Oct 2021 0 386 378 380 1,019 38,740,800 108
21 Oct 2021 0 386 380 384 1,770 67,943,200 98
22 Oct 2021 0 386 378 384 404 15,429,200 55
25 Oct 2021 0 390 382 386 1,953 75,175,000 106
26 Oct 2021 0 388 384 384 421 16,179,200 51
27 Oct 2021 0 386 382 384 457 17,525,800 41
02 Nov 2021 0 410 382 398 3,451 136,170,200 279
03 Nov 2021 0 400 392 394 1,121 44,267,000 104
04 Nov 2021 0 398 386 396 511 20,046,400 68
05 Nov 2021 0 396 390 396 411 16,215,800 41
08 Nov 2021 0 400 388 400 3,012 118,812,800 74
09 Nov 2021 0 404 396 402 1,308 52,329,200 98
10 Nov 2021 0 408 400 406 1,133 45,834,000 97
11 Nov 2021 0 430 404 420 4,928 205,438,400 270
12 Nov 2021 0 525 424 525 54,296 2,702,040,200 2,006
15 Nov 2021 0 655 525 655 133,877 8,539,537,500 2,536
16 Nov 2021 0 815 610 815 101,339 7,365,295,000 2,855
17 Nov 2021 0 1,015 760 1,015 114,036 11,172,140,000 2,261
18 Nov 2021 0 1,230 960 1,150 313,752 35,370,453,500 5,499
22 Nov 2021 0 1,300 1,070 1,170 270,306 32,370,838,500 3,637
23 Nov 2021 0 1,210 1,110 1,150 128,129 15,126,298,000 2,063
24 Nov 2021 0 1,190 1,115 1,130 133,343 15,357,922,500 779
25 Nov 2021 0 1,210 1,120 1,125 72,719 8,440,662,000 1,314
26 Nov 2021 0 1,150 1,115 1,120 19,668 2,230,247,000 293
29 Nov 2021 0 1,150 1,045 1,150 5,296 574,744,500 357
30 Nov 2021 0 1,150 1,070 1,120 10,785 1,194,655,500 320
01 Dec 2021 0 1,150 1,045 1,090 15,991 1,784,373,500 249
02 Dec 2021 0 1,120 1,015 1,120 12,756 1,408,660,500 385
03 Dec 2021 0 1,120 1,045 1,045 4,576 487,826,000 154
06 Dec 2021 0 1,060 975 1,060 4,806 490,467,000 239
07 Dec 2021 0 1,100 990 1,060 20,550 2,233,014,500 383
08 Dec 2021 0 1,230 995 1,200 188,510 22,033,828,000 1,659
09 Dec 2021 0 1,355 1,195 1,315 175,077 22,600,170,500 2,445
10 Dec 2021 0 1,400 1,310 1,345 114,486 15,547,034,500 1,377
13 Dec 2021 0 1,380 1,295 1,370 185,610 25,225,061,500 787
14 Dec 2021 0 1,380 1,345 1,370 154,147 21,059,950,500 729
15 Dec 2021 0 1,370 1,285 1,345 87,218 11,595,480,500 672
16 Dec 2021 0 1,370 1,300 1,300 92,562 12,361,487,000 501
17 Dec 2021 0 1,310 1,210 1,210 76,640 9,586,866,000 522
20 Dec 2021 0 1,210 1,130 1,130 32,357 3,777,614,000 259
21 Dec 2021 0 1,160 1,055 1,055 34,197 3,847,602,500 400
22 Dec 2021 0 1,075 1,035 1,060 16,238 1,718,164,000 197
23 Dec 2021 0 1,085 1,035 1,035 66,977 7,091,872,000 337
24 Dec 2021 0 1,135 1,025 1,115 103,762 11,335,866,500 979
27 Dec 2021 0 1,150 1,040 1,040 49,571 5,231,133,000 797
28 Dec 2021 0 1,070 1,035 1,045 30,583 3,225,137,000 297
29 Dec 2021 0 1,045 1,010 1,010 18,981 1,959,057,500 262
30 Dec 2021 0 1,175 1,000 1,175 126,906 14,319,230,500 1,209
03 Jan 2022 0 1,260 1,095 1,095 153,052 18,353,128,000 1,808
04 Jan 2022 0 1,110 1,020 1,020 22,328 2,358,743,000 1,189
05 Jan 2022 0 1,025 950 970 17,982 1,778,963,000 689
06 Jan 2022 0 975 905 905 5,586 516,791,000 417
07 Jan 2022 0 910 845 845 7,038 608,277,000 473
10 Jan 2022 0 875 800 800 9,922 806,478,500 345
11 Jan 2022 0 850 800 800 14,660 1,198,910,000 429
12 Jan 2022 0 960 795 800 23,059 1,933,201,000 931
13 Jan 2022 0 1,000 745 1,000 181,638 14,813,040,500 1,745
14 Jan 2022 0 1,250 980 1,010 327,114 38,779,614,500 6,244
17 Jan 2022 0 1,060 940 970 60,776 5,903,005,000 1,840
18 Jan 2022 0 975 905 905 45,402 4,178,180,000 1,161
19 Jan 2022 0 905 845 900 9,831 838,193,000 423
20 Jan 2022 0 900 840 895 27,213 2,314,253,000 531
21 Jan 2022 0 980 835 975 128,032 12,057,391,000 2,096
24 Jan 2022 0 1,005 945 975 32,158 3,158,963,000 681
25 Jan 2022 0 980 925 925 7,343 697,400,500 199

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 LPIN : 117 IDR) 02 Aug 2021 04 Aug 2021 20 Aug 2021 Active
Proxy Voting   - 30 Jun 2021 23 Jul 2021 Active
Proxy Voting   - 03 Jul 2020 27 Jul 2020 Active
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
Mandatory Conversion (1 LPIN : 4 LPIN ) - 27 May 2019 28 May 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 24 Nov 2017 19 Dec 2017 Active
Mandatory Conversion (1 LPIN : 5 LPIN ) - 22 May 2017 23 May 2017 Active
Proxy Voting   - 05 Apr 2017 28 Apr 2017 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Cancelled
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Proxy Voting   - 09 Mar 2011 25 Mar 2011 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Proxy Voting   - 07 Apr 2009 15 May 2009 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 30 Jul 2007 15 Aug 2007 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 25 Apr 2006 10 May 2006 Active
Proxy Voting   - 31 May 2005 17 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 01 Jul 2003 18 Jul 2003 Active
Proxy Voting   - 20 May 2002 05 Jun 2002 Active