Efek Terdaftar

Mas Murni Indonesia Tbk, PT

Security name
Mas Murni Indonesia Tbk
Issuer
Mas Murni Indonesia Tbk, PT
ISIN Code
ID1000082506
Short Code
MAMI
Type
Saham Biasa
Listing Date
09 Februari 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
3,507,239,903.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 April 2002
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
12,299,116,371 (Total)
As of 18 May 2021
99.72% Scripless = 12,264,698,808.000
Local Percentage
67.49%
Foreign Percentage
32.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 50 50 50 21 105,000 2
27 May 2020 0 50 50 50 8 40,000 3
28 May 2020 0 50 50 50 90 450,000 5
29 May 2020 0 50 50 50 2 10,000 1
02 Jun 2020 0 50 50 50 107 535,000 4
03 Jun 2020 0 50 50 50 83 415,000 7
04 Jun 2020 0 50 50 50 47 235,000 2
05 Jun 2020 0 50 50 50 131 655,000 8
08 Jun 2020 0 50 50 50 3,350 16,750,000 24
09 Jun 2020 0 50 50 50 211 1,055,000 13
10 Jun 2020 0 50 50 50 188 940,000 5
11 Jun 2020 0 50 50 50 6 30,000 2
12 Jun 2020 0 50 50 50 41 205,000 2
15 Jun 2020 0 50 50 50 63 315,000 5
16 Jun 2020 0 50 50 50 18 90,000 4
17 Jun 2020 0 50 50 50 8 40,000 4
18 Jun 2020 0 50 50 50 111 555,000 6
19 Jun 2020 0 50 50 50 106 530,000 3
22 Jun 2020 0 50 50 50 7 35,000 3
23 Jun 2020 0 50 50 50 272 1,360,000 3
24 Jun 2020 0 50 50 50 11 55,000 2
25 Jun 2020 0 50 50 50 2 10,000 2
26 Jun 2020 0 50 50 50 6 30,000 5
29 Jun 2020 0 50 50 50 10 50,000 6
30 Jun 2020 0 50 50 50 71 355,000 3
01 Jul 2020 0 50 50 50 29 145,000 7
02 Jul 2020 0 50 50 50 37 185,000 6
03 Jul 2020 0 50 50 50 46 230,000 7
06 Jul 2020 0 50 50 50 10,745 53,725,000 15
07 Jul 2020 0 50 50 50 100 500,000 2
08 Jul 2020 0 50 50 50 10 50,000 5
09 Jul 2020 0 50 50 50 25 125,000 6
13 Jul 2020 0 50 50 50 21 105,000 2
14 Jul 2020 0 50 50 50 106 530,000 5
15 Jul 2020 0 50 50 50 489 2,445,000 8
16 Jul 2020 0 50 50 50 10 50,000 4
17 Jul 2020 0 50 50 50 125 625,000 6
20 Jul 2020 0 50 50 50 9 45,000 3
21 Jul 2020 0 50 50 50 1,032 5,160,000 7
22 Jul 2020 0 50 50 50 83 415,000 6
23 Jul 2020 0 50 50 50 5 25,000 4
24 Jul 2020 0 50 50 50 76 380,000 5
27 Jul 2020 0 50 50 50 16 80,000 3
28 Jul 2020 0 50 50 50 765 3,825,000 4
29 Jul 2020 0 50 50 50 75 375,000 5
30 Jul 2020 0 50 50 50 2 10,000 2
03 Aug 2020 0 50 50 50 5 25,000 1
04 Aug 2020 0 50 50 50 59 295,000 3
05 Aug 2020 0 50 50 50 102 510,000 3
06 Aug 2020 0 50 50 50 57 285,000 6
07 Aug 2020 0 50 50 50 28 140,000 4
10 Aug 2020 0 50 50 50 24 120,000 4
11 Aug 2020 0 50 50 50 42 210,000 4
12 Aug 2020 0 50 50 50 18 90,000 3
13 Aug 2020 0 50 50 50 18 90,000 4
14 Aug 2020 0 50 50 50 20 100,000 2
18 Aug 2020 0 50 50 50 417 2,085,000 3
19 Aug 2020 0 50 50 50 6 30,000 3
24 Aug 2020 0 0 0 0 0 0 0
25 Aug 2020 0 50 50 50 9 45,000 3
26 Aug 2020 0 50 50 50 36 180,000 5
27 Aug 2020 0 50 50 50 59 295,000 2
28 Aug 2020 0 50 50 50 61 305,000 4
31 Aug 2020 0 50 50 50 2 10,000 1
01 Sep 2020 0 50 50 50 11 55,000 2
02 Sep 2020 0 50 50 50 10 50,000 3
03 Sep 2020 0 50 50 50 273 1,365,000 5
04 Sep 2020 0 50 50 50 15 75,000 3
07 Sep 2020 0 50 50 50 36 180,000 4
08 Sep 2020 0 50 50 50 40 200,000 11
09 Sep 2020 0 50 50 50 10 50,000 1
10 Sep 2020 0 0 0 0 0 0 0
11 Sep 2020 0 0 0 0 0 0 0
14 Sep 2020 0 50 50 50 18 90,000 5
15 Sep 2020 0 50 50 50 298 1,490,000 13
16 Sep 2020 0 50 50 50 26 130,000 4
17 Sep 2020 0 50 50 50 10 50,000 1
18 Sep 2020 0 50 50 50 11 55,000 2
21 Sep 2020 0 50 50 50 16 80,000 2
22 Sep 2020 0 50 50 50 1 5,000 1
23 Sep 2020 0 0 0 0 0 0 0
24 Sep 2020 0 50 50 50 10 50,000 1
25 Sep 2020 0 50 50 50 5 25,000 2
28 Sep 2020 0 50 50 50 2 10,000 1
29 Sep 2020 0 50 50 50 40 200,000 2
30 Sep 2020 0 50 50 50 61 305,000 6
01 Oct 2020 0 50 50 50 112 560,000 8
02 Oct 2020 0 50 50 50 27 135,000 5
05 Oct 2020 0 50 50 50 1 5,000 1
06 Oct 2020 0 50 50 50 16 80,000 5
07 Oct 2020 0 50 50 50 31 155,000 6
08 Oct 2020 0 50 50 50 64 320,000 5
09 Oct 2020 0 50 50 50 23 115,000 3
12 Oct 2020 0 50 50 50 203 1,015,000 4
13 Oct 2020 0 50 50 50 1,368 6,840,000 14
14 Oct 2020 0 50 50 50 10 50,000 4
15 Oct 2020 0 50 50 50 21 105,000 2
16 Oct 2020 0 50 50 50 101 505,000 4
19 Oct 2020 0 50 50 50 176 880,000 6
20 Oct 2020 0 50 50 50 7 35,000 3
21 Oct 2020 0 50 50 50 52 260,000 3
22 Oct 2020 0 50 50 50 164 820,000 7
23 Oct 2020 0 50 50 50 4 20,000 3
26 Oct 2020 0 50 50 50 6 30,000 2
27 Oct 2020 0 50 50 50 132 660,000 6
02 Nov 2020 0 50 50 50 506 2,530,000 5
03 Nov 2020 0 50 50 50 620 3,100,000 10
04 Nov 2020 0 50 50 50 1,293 6,465,000 6
05 Nov 2020 0 50 50 50 510 2,550,000 9
06 Nov 2020 0 50 50 50 3 15,000 2
09 Nov 2020 0 50 50 50 2,252 11,260,000 14
10 Nov 2020 0 50 50 50 3,202 16,010,000 9
11 Nov 2020 0 50 50 50 177 885,000 9
12 Nov 2020 0 50 50 50 2 10,000 1
13 Nov 2020 0 50 50 50 232 1,160,000 6
16 Nov 2020 0 50 50 50 70 350,000 8
17 Nov 2020 0 50 50 50 68 340,000 6
18 Nov 2020 0 50 50 50 25 125,000 2
19 Nov 2020 0 50 50 50 473 2,365,000 7
20 Nov 2020 0 50 50 50 1,101 5,505,000 7
24 Nov 2020 0 50 50 50 1,413 7,065,000 16
25 Nov 2020 0 50 50 50 2,078 10,390,000 19
26 Nov 2020 0 50 50 50 5,685 28,425,000 37
27 Nov 2020 0 50 50 50 2,342 11,710,000 16
30 Nov 2020 0 50 50 50 3,709 18,545,000 13
01 Dec 2020 0 50 50 50 16 80,000 6
02 Dec 2020 0 50 50 50 117 585,000 5
03 Dec 2020 0 50 50 50 82 410,000 5
04 Dec 2020 0 50 50 50 3,242 16,210,000 6
07 Dec 2020 0 50 50 50 126 630,000 21
08 Dec 2020 0 50 50 50 473 2,365,000 14
10 Dec 2020 0 50 50 50 5,151 25,755,000 6
11 Dec 2020 0 50 50 50 20 100,000 8
14 Dec 2020 0 50 50 50 16,768 83,840,000 51
15 Dec 2020 0 50 50 50 797 3,985,000 33
16 Dec 2020 0 50 50 50 130 650,000 8
17 Dec 2020 0 50 50 50 1,773 8,865,000 27
18 Dec 2020 0 50 50 50 50 250,000 8
21 Dec 2020 0 50 50 50 2,457 12,285,000 17
22 Dec 2020 0 50 50 50 1,597 7,985,000 12
23 Dec 2020 0 50 50 50 46 230,000 7
28 Dec 2020 0 50 50 50 31,126 155,630,000 116
29 Dec 2020 0 50 50 50 5,629 28,145,000 23
30 Dec 2020 0 50 50 50 1,709 8,545,000 9
04 Jan 2021 0 50 50 50 1,223 6,115,000 9
05 Jan 2021 0 50 50 50 301 1,505,000 8
06 Jan 2021 0 50 50 50 27 135,000 7
07 Jan 2021 0 50 50 50 610 3,050,000 8
08 Jan 2021 0 50 50 50 28 140,000 7
11 Jan 2021 0 50 50 50 25 125,000 4
12 Jan 2021 0 50 50 50 42 210,000 8
13 Jan 2021 0 50 50 50 57 285,000 5
14 Jan 2021 0 50 50 50 484 2,420,000 18
15 Jan 2021 0 50 50 50 1,810 9,050,000 35
18 Jan 2021 0 50 50 50 295 1,475,000 12
19 Jan 2021 0 50 50 50 3 15,000 2
20 Jan 2021 0 50 50 50 8 40,000 3
21 Jan 2021 0 50 50 50 29 145,000 8
22 Jan 2021 0 50 50 50 208 1,040,000 6
25 Jan 2021 0 50 50 50 26 130,000 3
26 Jan 2021 0 50 50 50 341 1,705,000 3
27 Jan 2021 0 50 50 50 2 10,000 1
28 Jan 2021 0 50 50 50 6 30,000 3
29 Jan 2021 0 50 50 50 167 835,000 5
01 Feb 2021 0 50 50 50 203 1,015,000 5
02 Feb 2021 0 50 50 50 451 2,255,000 6
03 Feb 2021 0 50 50 50 1,521 7,605,000 5
04 Feb 2021 0 50 50 50 2 10,000 2
05 Feb 2021 0 50 50 50 4 20,000 1
08 Feb 2021 0 50 50 50 29 145,000 5
09 Feb 2021 0 50 50 50 113 565,000 7
10 Feb 2021 0 50 50 50 10 50,000 4
11 Feb 2021 0 50 50 50 3 15,000 3
15 Feb 2021 0 50 50 50 105 525,000 2
16 Feb 2021 0 50 50 50 224 1,120,000 5
17 Feb 2021 0 50 50 50 199 995,000 9
18 Feb 2021 0 50 50 50 794 3,970,000 11
19 Feb 2021 0 50 50 50 5 25,000 4
22 Feb 2021 0 50 50 50 206 1,030,000 4
23 Feb 2021 0 50 50 50 567 2,835,000 13
24 Feb 2021 0 50 50 50 5 25,000 4
25 Feb 2021 0 50 50 50 175 875,000 8
26 Feb 2021 0 50 50 50 626 3,130,000 13
01 Mar 2021 0 50 50 50 29 145,000 4
02 Mar 2021 0 50 50 50 883 4,415,000 22
03 Mar 2021 0 50 50 50 754 3,770,000 17
04 Mar 2021 0 50 50 50 131 655,000 7
05 Mar 2021 0 50 50 50 53,761 268,805,000 37
08 Mar 2021 0 50 50 50 1,393 6,965,000 14
09 Mar 2021 0 50 50 50 542 2,710,000 10
10 Mar 2021 0 50 50 50 366 1,830,000 12
12 Mar 2021 0 50 50 50 189 945,000 13
15 Mar 2021 0 50 50 50 25 125,000 10
16 Mar 2021 0 50 50 50 131 655,000 9
17 Mar 2021 0 50 50 50 393 1,965,000 7
18 Mar 2021 0 50 50 50 58 290,000 6
19 Mar 2021 0 50 50 50 24 120,000 5
22 Mar 2021 0 50 50 50 297 1,485,000 8
23 Mar 2021 0 50 50 50 22 110,000 5
25 Mar 2021 0 50 50 50 7 35,000 3
26 Mar 2021 0 50 50 50 306 1,530,000 3
29 Mar 2021 0 50 50 50 247 1,235,000 7
30 Mar 2021 0 50 50 50 1 5,000 1
31 Mar 2021 0 50 50 50 6 30,000 2
01 Apr 2021 0 50 50 50 8 40,000 2
05 Apr 2021 0 50 50 50 23 115,000 8
06 Apr 2021 0 50 50 50 22 110,000 5
07 Apr 2021 0 50 50 50 655 3,275,000 4
08 Apr 2021 0 50 50 50 202 1,010,000 4
09 Apr 2021 0 50 50 50 250 1,250,000 9
12 Apr 2021 0 50 50 50 10 50,000 6
13 Apr 2021 0 50 50 50 20 100,000 3
14 Apr 2021 0 50 50 50 45 225,000 5
15 Apr 2021 0 50 50 50 3 15,000 1
16 Apr 2021 0 50 50 50 23 115,000 4
19 Apr 2021 0 50 50 50 248 1,240,000 10
20 Apr 2021 0 50 50 50 5 25,000 5
21 Apr 2021 0 50 50 50 16 80,000 4
22 Apr 2021 0 50 50 50 42 210,000 6
23 Apr 2021 0 50 50 50 26 130,000 6
26 Apr 2021 0 50 50 50 18 90,000 4
27 Apr 2021 0 50 50 50 1 5,000 1
28 Apr 2021 0 50 50 50 1 5,000 1
29 Apr 2021 0 50 50 50 4 20,000 4
30 Apr 2021 0 50 50 50 2 10,000 2
03 May 2021 0 50 50 50 41 205,000 6
04 May 2021 0 50 50 50 471 2,355,000 6
05 May 2021 0 50 50 50 26 130,000 2
06 May 2021 0 50 50 50 35 175,000 8
07 May 2021 0 50 50 50 32 160,000 7
10 May 2021 0 50 50 50 112 560,000 8
11 May 2021 0 50 50 50 117 585,000 6
17 May 2021 0 50 50 50 205 1,025,000 7
18 May 2021 0 50 50 50 2,063 10,315,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Right Distribution (5 MAMI : 7 MAMI-R ) 13 Jun 2019 17 Jun 2019 18 Jun 2019 Active
Proxy Voting   - 06 Feb 2019 01 Mar 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 26 Nov 2015 21 Dec 2015 Active
Proxy Voting   - 13 Nov 2015 08 Dec 2015 Cancelled
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 08 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 10 Dec 2004 27 Dec 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active