Efek Terdaftar

Mitra Adiperkasa Tbk, PT

Security name
Mitra Adiperkasa Tbk
Issuer
Mitra Adiperkasa Tbk, PT
ISIN Code
ID1000099807
Short Code
MAPI
Type
Saham Biasa
Listing Date
10 November 2004
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
16,600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
16,600,000,000 (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
06 Jun 2022 0 985 930 960 219,607 21,170,836,500 3,914
07 Jun 2022 0 980 940 950 481,583 46,006,921,000 2,945
08 Jun 2022 0 985 950 965 440,843 42,810,409,000 2,934
09 Jun 2022 0 970 940 950 344,749 32,788,987,500 2,424
10 Jun 2022 0 960 915 925 190,570 17,622,565,500 3,077
13 Jun 2022 0 920 880 900 158,115 14,203,041,000 1,892
14 Jun 2022 0 910 880 890 381,425 34,081,813,500 2,485
15 Jun 2022 0 905 885 900 259,862 23,350,548,500 2,596
16 Jun 2022 0 940 900 910 178,305 16,410,284,000 2,069
17 Jun 2022 0 915 860 875 145,341 12,705,323,000 2,393
20 Jun 2022 0 920 870 900 394,930 35,623,531,000 2,641
21 Jun 2022 0 930 890 900 239,689 21,560,654,500 1,912
23 Jun 2022 0 910 880 900 135,993 12,194,307,500 3,067
24 Jun 2022 0 915 885 915 249,868 22,580,034,000 3,574
28 Jun 2022 0 955 910 925 320,013 29,685,567,000 3,035
29 Jun 2022 0 990 925 965 389,745 37,428,445,000 4,948
01 Jul 2022 0 980 915 915 176,472 16,418,991,500 2,152
04 Jul 2022 0 935 880 900 239,522 21,466,903,500 2,499
05 Jul 2022 0 915 890 900 255,889 23,094,649,500 2,982
06 Jul 2022 0 920 885 900 280,003 25,230,211,000 3,625
07 Jul 2022 0 925 890 925 162,105 14,676,284,000 2,341
08 Jul 2022 0 930 905 910 174,185 16,036,365,000 2,592
11 Jul 2022 0 925 890 895 77,748 7,049,980,000 2,196
13 Jul 2022 0 900 850 850 221,227 19,221,228,500 3,477
14 Jul 2022 0 895 830 870 224,291 19,671,426,000 3,417
19 Jul 2022 0 920 875 920 263,970 23,786,179,000 3,179
20 Jul 2022 0 980 915 940 621,213 58,968,482,000 5,318
22 Jul 2022 0 935 900 920 113,451 10,436,308,500 2,014
25 Jul 2022 0 940 920 940 39,627 3,685,016,000 1,401
26 Jul 2022 0 940 910 920 159,952 14,716,009,500 1,993
27 Jul 2022 0 930 905 910 89,329 8,134,972,000 3,058
28 Jul 2022 0 920 880 880 175,267 15,709,090,500 6,055
29 Jul 2022 0 905 880 890 164,556 14,649,011,000 2,498
01 Aug 2022 0 930 890 930 145,710 13,388,828,500 2,739
02 Aug 2022 0 1,000 895 1,000 198,967 18,888,439,000 2,250
03 Aug 2022 0 980 930 930 177,750 16,581,249,000 3,128
04 Aug 2022 0 945 915 930 271,097 25,326,858,000 4,155
05 Aug 2022 0 975 935 960 504,564 48,302,319,500 4,377
08 Aug 2022 0 1,060 970 980 1,147,539 114,361,747,000 8,216
09 Aug 2022 0 1,040 975 985 745,080 73,837,402,000 3,472
10 Aug 2022 0 1,000 955 965 571,648 55,562,414,000 2,968
11 Aug 2022 0 1,010 970 980 406,566 40,085,667,000 3,172
12 Aug 2022 0 1,035 980 1,020 546,811 55,789,323,000 6,214
18 Aug 2022 0 1,075 1,020 1,065 313,099 32,903,330,000 4,501
19 Aug 2022 0 1,105 1,060 1,070 290,580 31,567,407,000 3,366
22 Aug 2022 0 1,080 1,000 1,020 354,422 36,268,811,000 3,047
23 Aug 2022 0 1,035 1,000 1,015 197,856 20,135,747,500 2,548
25 Aug 2022 0 1,035 980 990 196,892 19,622,540,500 2,502
26 Aug 2022 0 1,015 990 990 162,395 16,240,893,500 2,727
29 Aug 2022 0 985 960 970 361,473 35,095,464,000 4,843
30 Aug 2022 0 1,005 960 980 261,343 25,756,753,500 5,495
31 Aug 2022 0 1,035 980 1,010 556,956 56,413,524,500 6,284
01 Sep 2022 0 1,025 1,000 1,010 215,197 21,809,506,000 4,004
05 Sep 2022 0 1,050 1,010 1,020 270,337 27,784,599,500 4,032
06 Sep 2022 0 1,030 990 990 197,158 19,799,186,000 2,779
07 Sep 2022 0 1,005 955 965 373,866 36,211,033,500 4,648
09 Sep 2022 0 995 975 995 221,180 21,826,098,500 3,127
12 Sep 2022 0 1,060 995 1,055 390,507 40,419,589,500 4,180
13 Sep 2022 0 1,060 1,015 1,020 223,409 23,291,390,000 3,330
15 Sep 2022 0 1,115 1,050 1,095 241,337 26,385,293,000 4,335
16 Sep 2022 0 1,125 1,065 1,080 523,726 56,938,564,500 5,032
19 Sep 2022 0 1,115 1,070 1,100 196,351 21,480,376,500 3,213
20 Sep 2022 0 1,145 1,090 1,135 233,949 26,222,313,500 2,975
21 Sep 2022 0 1,150 1,100 1,140 165,930 18,769,324,500 2,180
22 Sep 2022 0 1,160 1,110 1,120 367,332 41,441,761,000 5,338
23 Sep 2022 0 1,155 1,075 1,080 285,487 31,697,346,500 3,995
26 Sep 2022 0 1,130 1,065 1,120 152,554 16,743,463,000 2,588
27 Sep 2022 0 1,130 1,080 1,115 133,612 14,719,490,000 3,095
28 Sep 2022 0 1,115 1,045 1,050 164,129 17,833,443,500 2,637
29 Sep 2022 0 1,105 1,000 1,060 266,998 28,573,929,500 3,455
03 Oct 2022 0 1,070 1,040 1,050 88,471 9,294,501,500 2,820
05 Oct 2022 0 1,045 1,020 1,030 232,369 24,023,441,000 2,884
06 Oct 2022 0 1,085 1,030 1,070 118,411 12,591,025,000 4,586
07 Oct 2022 0 1,115 1,050 1,115 229,249 24,794,326,500 3,032
18 Oct 2022 0 1,180 1,140 1,140 251,021 29,026,046,000 3,658
19 Oct 2022 0 1,250 1,130 1,215 246,123 29,484,789,500 6,569
20 Oct 2022 0 1,270 1,185 1,250 290,789 35,215,963,000 4,412
24 Oct 2022 0 1,265 1,205 1,240 111,072 13,787,220,000 2,622
25 Oct 2022 0 1,240 1,190 1,200 363,992 44,028,988,500 4,075
01 Nov 2022 0 1,310 1,205 1,305 487,803 62,834,775,500 4,818
04 Nov 2022 0 1,345 1,275 1,290 219,382 28,600,275,000 4,402
07 Nov 2022 0 1,320 1,290 1,305 93,880 12,193,070,000 2,351
09 Nov 2022 0 1,310 1,275 1,300 218,759 28,361,298,500 2,757
10 Nov 2022 0 1,305 1,275 1,300 58,185 7,517,101,000 1,477
11 Nov 2022 0 1,365 1,260 1,310 241,588 31,280,442,500 3,195
14 Nov 2022 0 1,310 1,260 1,300 220,014 28,188,801,500 5,148
15 Nov 2022 0 1,310 1,260 1,270 206,580 26,339,813,000 3,235
16 Nov 2022 0 1,285 1,235 1,250 205,635 25,773,967,000 4,151
17 Nov 2022 0 1,265 1,190 1,200 166,826 20,555,877,000 3,509
18 Nov 2022 0 1,275 1,190 1,260 118,400 14,817,179,500 3,251
21 Nov 2022 0 1,340 1,255 1,340 161,584 21,126,636,000 4,810
25 Nov 2022 0 1,385 1,340 1,365 78,263 10,627,143,500 2,913
29 Nov 2022 0 1,530 1,355 1,390 333,320 47,374,338,000 6,980
01 Dec 2022 0 1,455 1,410 1,425 121,660 17,425,747,000 2,350
06 Dec 2022 0 1,435 1,345 1,400 186,497 26,021,885,000 3,434
09 Dec 2022 0 1,475 1,390 1,425 159,251 22,575,488,000 3,725
12 Dec 2022 0 1,450 1,390 1,400 49,628 6,988,954,500 2,254
15 Dec 2022 0 1,400 1,350 1,360 208,557 28,364,019,000 3,906
16 Dec 2022 0 1,360 1,270 1,305 521,251 68,000,061,000 6,109
20 Dec 2022 0 1,440 1,335 1,435 196,303 27,515,524,500 8,776
21 Dec 2022 0 1,445 1,400 1,420 128,268 18,261,192,500 3,327
22 Dec 2022 0 1,460 1,420 1,425 75,706 10,907,877,000 2,065
26 Dec 2022 0 1,455 1,370 1,380 124,593 17,583,681,000 2,981
27 Dec 2022 0 1,440 1,375 1,410 61,737 8,691,751,500 2,306
28 Dec 2022 0 1,415 1,385 1,415 66,127 9,262,164,000 2,188
29 Dec 2022 0 1,430 1,395 1,415 34,604 4,900,628,500 1,782
02 Jan 2023 0 1,530 1,400 1,415 75,997 11,052,832,000 2,774
03 Jan 2023 0 1,440 1,400 1,415 92,171 13,010,329,000 2,288
04 Jan 2023 0 1,430 1,350 1,395 249,063 34,557,381,500 4,649
05 Jan 2023 0 1,400 1,320 1,345 679,125 92,110,898,500 8,487
06 Jan 2023 0 1,370 1,300 1,300 253,078 33,593,631,000 5,236
13 Jan 2023 0 1,300 1,270 1,295 56,581 7,271,102,000 2,279
19 Jan 2023 0 1,395 1,330 1,390 146,995 20,283,731,500 5,638
20 Jan 2023 0 1,420 1,365 1,415 121,028 16,847,907,000 4,493
24 Jan 2023 0 1,420 1,380 1,395 83,082 11,595,756,500 2,582
25 Jan 2023 0 1,405 1,315 1,335 140,739 18,994,702,000 3,791
27 Jan 2023 0 1,340 1,250 1,265 362,048 46,151,171,500 5,265
30 Jan 2023 0 1,325 1,270 1,315 161,145 21,016,911,500 4,502
08 Feb 2023 0 1,520 1,465 1,480 170,226 25,279,509,000 6,159
09 Feb 2023 0 1,480 1,420 1,440 209,470 30,208,981,000 4,837
13 Feb 2023 0 1,600 1,435 1,575 214,074 32,462,400,500 5,615
14 Feb 2023 0 1,575 1,520 1,520 147,585 22,687,058,000 5,672
15 Feb 2023 0 1,565 1,505 1,520 169,723 25,957,926,000 3,826
16 Feb 2023 0 1,565 1,520 1,530 283,299 43,725,132,000 4,296
17 Feb 2023 0 1,545 1,475 1,495 184,919 27,781,364,500 4,567
20 Feb 2023 0 1,560 1,485 1,540 107,466 16,485,574,000 2,023
21 Feb 2023 0 1,575 1,540 1,550 114,277 17,782,629,000 2,361
23 Feb 2023 0 1,635 1,550 1,590 244,589 39,050,030,500 5,354
24 Feb 2023 0 1,665 1,580 1,600 319,607 51,615,348,500 6,337
27 Feb 2023 0 1,610 1,550 1,590 268,711 42,548,610,500 3,602
28 Feb 2023 0 1,590 1,510 1,510 300,075 46,023,428,000 4,585
02 Mar 2023 0 1,645 1,550 1,620 216,865 34,899,343,500 4,615
03 Mar 2023 0 1,635 1,555 1,560 147,434 23,188,359,000 4,166
06 Mar 2023 0 1,595 1,555 1,570 197,831 31,161,403,500 3,720
07 Mar 2023 0 1,610 1,555 1,600 193,653 30,806,889,500 3,846
09 Mar 2023 0 1,575 1,495 1,520 451,972 68,634,725,500 6,056
13 Mar 2023 0 1,540 1,425 1,540 226,281 33,961,793,500 3,907
15 Mar 2023 0 1,570 1,470 1,545 267,976 41,024,316,500 4,298
16 Mar 2023 0 1,600 1,495 1,600 202,686 31,575,994,000 4,622
17 Mar 2023 0 1,635 1,565 1,600 179,111 28,552,646,500 3,593
21 Mar 2023 0 1,545 1,480 1,495 261,678 39,511,875,000 5,309
24 Mar 2023 0 1,560 1,495 1,515 167,761 25,643,436,000 4,068
27 Mar 2023 0 1,530 1,495 1,500 124,834 18,800,909,500 4,197
28 Mar 2023 0 1,620 1,500 1,600 256,443 40,620,129,500 5,872
29 Mar 2023 0 1,680 1,585 1,625 240,389 39,162,617,000 4,480
31 Mar 2023 0 1,560 1,510 1,510 257,883 39,491,545,000 4,416
10 Apr 2023 0 1,440 1,360 1,365 196,791 27,433,012,500 6,862
11 Apr 2023 0 1,385 1,325 1,330 303,733 41,069,688,000 6,015
12 Apr 2023 0 1,405 1,330 1,370 273,725 37,606,929,500 5,634
13 Apr 2023 0 1,390 1,305 1,390 511,646 68,840,849,000 8,930
14 Apr 2023 0 1,455 1,390 1,430 400,933 57,369,040,000 6,372
18 Apr 2023 0 1,475 1,430 1,430 310,033 44,670,757,500 6,844
26 Apr 2023 0 1,495 1,400 1,410 352,187 49,832,296,000 5,983
28 Apr 2023 0 1,385 1,350 1,370 203,811 27,941,613,000 3,233
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
03 May 2023 0 1,460 1,365 1,455 359,046 51,185,614,500 9,332
04 May 2023 0 1,485 1,435 1,460 254,148 37,297,698,500 6,048
08 May 2023 0 1,540 1,455 1,500 392,483 59,033,136,000 5,872
10 May 2023 0 1,635 1,565 1,575 425,779 67,685,918,500 5,560
11 May 2023 0 1,700 1,550 1,670 543,870 89,773,347,000 8,039
12 May 2023 0 1,710 1,665 1,665 160,902 27,029,882,500 4,820
15 May 2023 0 1,730 1,660 1,730 141,252 24,103,296,500 3,924
16 May 2023 0 1,740 1,675 1,700 404,777 68,735,144,500 5,855
17 May 2023 0 1,775 1,695 1,705 379,502 65,533,060,000 4,178
19 May 2023 0 1,735 1,670 1,675 235,831 39,864,549,000 3,553
22 May 2023 0 1,705 1,625 1,655 281,150 46,441,470,500 3,266
29 May 2023 0 1,830 1,770 1,825 107,354 19,366,640,500 2,147
30 May 2023 0 1,845 1,805 1,805 71,043 12,930,901,000 2,090

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Cash Dividend (1 MAPI : 10 IDR) 24 May 2019 28 May 2019 19 Jun 2019 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Cash Dividend (1 MAPI : 40 IDR) 15 May 2018 18 May 2018 08 Jun 2018 Active
Mandatory Conversion (1 MAPI : 10 MAPI ) - 06 Jun 2018 07 Jun 2018 Active
Proxy Voting   - 12 Apr 2018 07 May 2018 Active
Cash Dividend (1 MAPI : 25 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 30 May 2016 22 Jun 2016 Active
Proxy Voting   - 29 Apr 2015 25 May 2015 Active
Cash Dividend (1 MAPI : 20 IDR) 13 Jun 2014 18 Jun 2014 02 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 MAPI : 43 IDR) 09 Jul 2013 12 Jul 2013 26 Jul 2013 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active
Cash Dividend (1 MAPI : 35 IDR) 28 Jun 2012 03 Jul 2012 17 Jul 2012 Active
Proxy Voting   - 21 May 2012 06 Jun 2012 Active
Cash Dividend (1 MAPI : 20 IDR) 05 Jul 2011 08 Jul 2011 22 Jul 2011 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Cash Dividend (1 MAPI : 15 IDR) 08 Jul 2010 13 Jul 2010 27 Jul 2010 Active
Proxy Voting   - 31 May 2010 16 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 MAPI : 11.5 IDR) 21 Jul 2008 24 Jul 2008 08 Aug 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Cash Dividend   16 Jul 2007 19 Jul 2007 02 Aug 2007 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Cash Dividend   15 Jul 2005 20 Jul 2005 03 Aug 2005 Active
Proxy Voting   - 07 Jun 2005 23 Jun 2005 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online