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 18 May 2021
100.00% Scripless = 16,600,000,000.000
Local Percentage
67.10%
Foreign Percentage
32.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 705 655 680 514,401 34,692,299,500 4,726
27 May 2020 0 710 660 700 388,360 27,007,896,500 4,176
28 May 2020 0 760 705 740 386,636 28,584,792,500 3,107
29 May 2020 0 760 715 725 474,227 34,465,895,000 2,081
02 Jun 2020 0 735 705 725 351,035 25,361,429,500 3,268
03 Jun 2020 0 745 715 720 491,299 35,562,357,000 2,592
04 Jun 2020 0 795 730 765 450,069 34,299,774,500 5,075
08 Jun 2020 0 840 795 820 453,686 37,265,590,500 3,918
09 Jun 2020 0 845 795 800 247,411 20,070,801,000 2,705
10 Jun 2020 0 820 780 795 183,396 14,641,704,000 2,791
11 Jun 2020 0 795 740 780 296,665 22,880,757,000 3,622
12 Jun 2020 0 765 735 750 256,907 19,345,528,000 3,214
15 Jun 2020 0 805 715 740 590,284 44,540,501,500 5,931
16 Jun 2020 0 775 750 765 269,200 20,510,060,500 4,006
17 Jun 2020 0 805 765 800 358,402 28,323,843,000 4,082
18 Jun 2020 0 800 775 785 170,936 13,427,314,000 2,963
19 Jun 2020 0 790 770 775 195,486 15,210,624,000 2,055
22 Jun 2020 0 785 770 775 90,718 7,054,465,500 1,549
23 Jun 2020 0 785 765 785 70,504 5,479,653,500 1,905
24 Jun 2020 0 795 760 775 324,220 25,137,616,500 2,263
25 Jun 2020 0 780 750 765 182,318 13,934,463,000 2,381
26 Jun 2020 0 790 765 790 115,144 8,977,062,000 1,573
29 Jun 2020 0 790 760 780 126,346 9,826,644,500 1,528
30 Jun 2020 0 790 770 780 163,266 12,727,609,500 2,406
01 Jul 2020 0 790 765 785 458,473 35,532,060,000 3,870
02 Jul 2020 0 800 765 765 191,869 14,858,626,500 2,062
03 Jul 2020 0 775 740 740 197,476 14,830,737,500 2,916
06 Jul 2020 0 755 720 720 208,654 15,213,610,500 3,253
07 Jul 2020 0 730 705 725 445,263 31,961,250,000 5,341
08 Jul 2020 0 745 725 735 682,461 50,172,253,000 5,848
09 Jul 2020 0 745 705 720 471,218 34,058,664,500 4,777
10 Jul 2020 0 725 710 715 92,225 6,601,678,000 1,698
13 Jul 2020 0 720 710 720 151,454 10,835,032,500 1,631
14 Jul 2020 0 725 700 700 219,696 15,530,556,500 3,554
15 Jul 2020 0 710 660 665 757,597 50,923,830,000 8,750
16 Jul 2020 0 695 655 690 531,097 36,161,565,000 4,798
17 Jul 2020 0 705 680 700 343,471 23,888,095,000 2,673
20 Jul 2020 0 705 685 685 508,961 35,538,347,000 2,500
21 Jul 2020 0 715 685 685 889,149 62,410,679,500 5,598
22 Jul 2020 0 710 685 700 507,440 35,637,748,000 2,773
23 Jul 2020 0 730 685 695 331,872 23,212,651,000 2,560
24 Jul 2020 0 705 685 690 222,538 15,470,878,000 1,458
27 Jul 2020 0 705 680 690 137,058 9,559,476,500 1,315
28 Jul 2020 0 705 690 700 84,479 5,915,803,500 942
29 Jul 2020 0 705 690 700 362,526 25,423,726,000 2,441
30 Jul 2020 0 705 665 685 481,219 33,255,850,500 2,363
03 Aug 2020 0 695 640 650 609,434 39,485,153,000 4,470
04 Aug 2020 0 670 625 665 252,387 16,432,708,000 2,626
05 Aug 2020 0 670 650 665 215,552 14,288,208,000 1,250
06 Aug 2020 0 710 665 695 380,615 26,478,447,500 3,215
07 Aug 2020 0 710 685 700 429,802 29,949,952,500 3,102
10 Aug 2020 0 710 685 690 54,570 3,797,598,000 1,224
11 Aug 2020 0 700 685 695 108,543 7,538,026,000 935
12 Aug 2020 0 700 685 695 77,290 5,348,830,000 1,268
13 Aug 2020 0 720 695 695 281,056 19,834,727,500 3,037
14 Aug 2020 0 705 685 690 89,626 6,198,824,500 1,389
18 Aug 2020 0 715 685 690 261,737 18,339,383,500 2,726
19 Aug 2020 0 705 690 690 65,846 4,591,584,500 883
24 Aug 2020 0 710 685 710 278,685 19,519,532,500 2,211
25 Aug 2020 0 720 695 705 181,776 12,794,057,000 2,021
26 Aug 2020 0 710 695 695 206,896 14,533,241,000 1,239
27 Aug 2020 0 705 685 685 82,889 5,747,210,000 1,592
28 Aug 2020 0 695 680 685 129,401 8,877,720,500 1,878
31 Aug 2020 0 690 665 680 227,063 15,424,980,000 1,979
01 Sep 2020 0 690 670 685 107,843 7,377,380,000 942
02 Sep 2020 0 700 685 695 63,696 4,409,657,500 830
03 Sep 2020 0 700 685 690 35,610 2,453,396,000 655
04 Sep 2020 0 685 660 685 71,896 4,886,748,500 989
07 Sep 2020 0 685 660 665 104,562 6,960,506,500 2,213
08 Sep 2020 0 680 655 660 127,473 8,426,126,000 1,135
09 Sep 2020 0 665 640 650 153,189 9,963,800,500 1,407
10 Sep 2020 0 640 605 605 241,822 14,633,713,500 1,211
11 Sep 2020 0 605 565 600 500,354 29,512,278,500 4,068
14 Sep 2020 0 640 600 630 208,802 12,949,294,500 1,578
15 Sep 2020 0 635 590 595 201,514 12,048,064,500 2,589
16 Sep 2020 0 605 570 580 240,938 14,197,135,500 1,639
17 Sep 2020 0 605 555 555 202,866 11,811,520,500 2,654
18 Sep 2020 0 595 555 570 214,917 12,397,915,500 1,497
21 Sep 2020 0 590 570 575 132,152 7,669,318,000 1,180
22 Sep 2020 0 585 550 565 90,296 5,105,006,000 967
23 Sep 2020 0 585 555 570 87,924 4,998,293,000 1,023
24 Sep 2020 0 585 535 560 120,741 6,808,732,500 1,284
25 Sep 2020 0 595 555 580 127,625 7,447,028,000 1,061
28 Sep 2020 0 590 565 575 25,685 1,475,192,000 1,004
29 Sep 2020 0 590 565 575 161,645 9,306,841,000 776
30 Sep 2020 0 580 560 570 58,354 3,311,154,000 616
01 Oct 2020 0 590 575 580 124,043 7,215,776,000 851
02 Oct 2020 0 590 555 565 69,645 3,950,507,500 1,093
05 Oct 2020 0 570 560 560 46,721 2,625,602,000 945
06 Oct 2020 0 600 560 600 180,595 10,576,279,500 1,315
07 Oct 2020 0 605 585 590 45,290 2,679,878,500 769
08 Oct 2020 0 600 585 590 48,969 2,896,363,000 638
09 Oct 2020 0 615 585 605 117,130 7,095,845,500 835
12 Oct 2020 0 670 620 645 355,136 23,045,340,000 2,887
13 Oct 2020 0 660 630 650 159,129 10,303,966,000 1,014
14 Oct 2020 0 665 650 655 101,253 6,641,801,500 1,064
15 Oct 2020 0 670 650 655 141,699 9,305,051,500 769
16 Oct 2020 0 660 635 640 37,581 2,413,990,000 694
19 Oct 2020 0 650 640 640 35,330 2,269,475,000 600
20 Oct 2020 0 640 620 635 90,488 5,711,867,000 984
21 Oct 2020 0 645 625 645 76,266 4,849,363,500 896
22 Oct 2020 0 645 630 635 63,281 4,029,364,000 803
23 Oct 2020 0 640 625 635 119,137 7,530,266,000 906
26 Oct 2020 0 650 630 650 178,560 11,496,129,000 1,006
27 Oct 2020 0 655 640 655 109,222 7,098,861,500 973
02 Nov 2020 0 660 635 640 182,105 11,733,868,000 1,185
03 Nov 2020 0 650 630 640 76,319 4,920,515,000 940
04 Nov 2020 0 645 620 630 70,219 4,411,407,500 648
05 Nov 2020 0 650 625 650 244,148 15,771,810,000 2,351
06 Nov 2020 0 670 650 670 243,810 16,207,648,000 3,110
09 Nov 2020 0 710 670 700 512,132 35,279,548,000 3,051
10 Nov 2020 0 755 725 735 983,180 72,315,437,500 4,255
11 Nov 2020 0 750 710 745 342,393 25,210,502,000 2,635
12 Nov 2020 0 780 720 775 255,324 19,155,043,000 2,838
13 Nov 2020 0 780 745 755 58,820 4,423,192,000 1,358
16 Nov 2020 0 770 740 765 224,455 16,972,141,000 2,419
17 Nov 2020 0 820 755 765 350,420 27,057,032,500 2,641
18 Nov 2020 0 780 735 775 96,381 7,405,336,500 1,502
19 Nov 2020 0 800 770 785 467,542 36,698,802,500 2,039
20 Nov 2020 0 795 775 785 198,989 15,528,595,500 1,815
23 Nov 2020 0 790 780 785 111,318 8,712,732,000 2,175
24 Nov 2020 0 830 765 810 194,923 15,478,544,000 3,041
25 Nov 2020 0 850 790 850 559,638 45,087,812,500 3,211
26 Nov 2020 0 965 840 870 577,072 51,156,027,000 5,933
27 Nov 2020 0 870 860 865 159,996 13,850,877,000 1,362
30 Nov 2020 0 870 805 805 259,830 21,209,065,000 3,560
01 Dec 2020 0 835 760 800 187,470 14,906,535,000 3,264
02 Dec 2020 0 845 790 840 316,565 25,902,251,500 2,957
03 Dec 2020 0 850 800 805 348,046 28,293,879,000 3,774
04 Dec 2020 0 805 770 795 285,627 22,415,739,000 3,766
07 Dec 2020 0 830 795 805 512,527 41,272,327,500 4,543
08 Dec 2020 0 835 795 825 688,643 56,313,093,500 4,218
10 Dec 2020 0 870 825 845 388,244 33,010,429,000 5,758
11 Dec 2020 0 905 845 895 546,473 48,223,430,500 6,499
14 Dec 2020 0 915 855 895 363,397 32,082,355,500 6,927
15 Dec 2020 0 900 835 890 300,631 26,086,618,000 3,827
16 Dec 2020 0 895 870 890 219,608 19,411,437,000 2,703
17 Dec 2020 0 955 870 945 548,317 50,318,045,000 5,929
18 Dec 2020 0 960 910 920 345,318 32,379,412,500 3,569
21 Dec 2020 0 945 905 920 161,998 14,934,482,000 3,175
22 Dec 2020 0 920 885 915 164,323 14,762,876,000 2,339
23 Dec 2020 0 915 855 905 221,353 19,788,478,000 2,249
28 Dec 2020 0 925 890 905 72,109 6,496,276,000 1,531
29 Dec 2020 0 910 845 845 179,348 15,391,544,500 3,277
30 Dec 2020 0 845 790 790 558,863 45,472,372,000 4,832
04 Jan 2021 0 845 795 830 225,968 18,630,170,500 2,944
05 Jan 2021 0 845 830 840 135,832 11,360,300,000 2,898
06 Jan 2021 0 855 800 805 366,231 29,719,534,000 3,566
07 Jan 2021 0 825 805 815 235,858 19,211,532,500 2,808
08 Jan 2021 0 835 815 835 125,435 10,313,988,500 2,493
11 Jan 2021 0 835 800 815 185,113 15,075,104,500 2,682
12 Jan 2021 0 830 790 795 583,560 47,111,319,000 6,927
13 Jan 2021 0 810 790 795 211,950 16,915,028,000 2,690
14 Jan 2021 0 830 795 810 327,943 26,726,911,500 4,567
15 Jan 2021 0 825 800 810 191,308 15,574,800,500 3,087
18 Jan 2021 0 835 795 795 256,060 20,809,760,000 4,016
19 Jan 2021 0 805 750 765 447,475 34,229,810,500 5,253
20 Jan 2021 0 810 735 805 530,154 41,262,863,000 4,307
21 Jan 2021 0 820 780 795 99,628 7,925,036,500 2,527
22 Jan 2021 0 800 740 745 265,175 20,081,390,500 4,643
25 Jan 2021 0 810 695 760 600,405 45,807,844,000 6,945
26 Jan 2021 0 775 750 775 328,308 25,073,016,500 3,261
27 Jan 2021 0 810 750 810 311,045 24,397,396,000 4,435
28 Jan 2021 0 815 765 775 209,752 16,364,601,500 3,318
01 Feb 2021 0 785 755 775 363,699 27,937,366,000 5,517
02 Feb 2021 0 795 750 760 401,237 30,565,747,000 4,365
03 Feb 2021 0 775 750 760 147,825 11,257,439,000 2,392
04 Feb 2021 0 770 745 760 143,233 10,833,113,000 1,905
05 Feb 2021 0 770 750 750 176,546 13,332,958,500 1,591
08 Feb 2021 0 770 750 760 333,343 25,314,301,500 3,906
09 Feb 2021 0 805 740 745 383,929 29,501,995,500 3,932
10 Feb 2021 0 755 740 745 97,747 7,301,397,000 1,713
11 Feb 2021 0 765 735 755 207,900 15,674,919,500 2,066
15 Feb 2021 0 765 740 755 270,538 20,429,463,000 2,879
16 Feb 2021 0 760 740 750 183,409 13,706,973,000 3,439
17 Feb 2021 0 755 725 735 245,729 18,129,517,000 3,400
18 Feb 2021 0 750 720 735 334,911 24,762,338,000 6,630
19 Feb 2021 0 740 725 730 138,014 10,070,955,000 1,501
22 Feb 2021 0 795 730 795 621,743 47,907,978,000 6,872
23 Feb 2021 0 820 760 810 295,889 23,549,662,500 4,919
24 Feb 2021 0 820 790 815 240,415 19,424,568,000 3,782
25 Feb 2021 0 820 795 800 151,099 12,226,675,500 2,431
26 Feb 2021 0 810 775 805 189,026 15,050,434,000 1,716
01 Mar 2021 0 870 785 865 424,890 35,737,006,000 4,648
02 Mar 2021 0 880 830 850 226,231 19,298,113,000 4,568
03 Mar 2021 0 850 810 820 234,671 19,441,169,000 2,996
04 Mar 2021 0 835 800 830 189,316 15,438,747,500 2,390
05 Mar 2021 0 875 810 850 384,094 32,744,307,000 4,133
08 Mar 2021 0 880 845 860 268,206 23,014,936,500 3,649
09 Mar 2021 0 885 840 840 170,724 14,584,838,500 2,639
10 Mar 2021 0 850 800 820 237,124 19,472,774,000 5,773
12 Mar 2021 0 830 800 815 268,684 21,706,191,000 3,744
15 Mar 2021 0 830 805 815 325,797 26,596,793,500 3,390
16 Mar 2021 0 820 800 805 187,092 15,156,053,000 2,107
17 Mar 2021 0 830 800 810 203,238 16,541,943,500 2,511
18 Mar 2021 0 815 785 800 239,599 19,067,956,500 3,551
19 Mar 2021 0 815 790 800 142,674 11,363,382,500 1,537
22 Mar 2021 0 815 795 795 171,299 13,712,015,500 2,075
23 Mar 2021 0 810 790 790 199,867 15,962,120,500 2,614
24 Mar 2021 0 795 750 775 159,485 12,263,369,000 2,696
25 Mar 2021 0 775 730 755 235,616 17,742,585,500 3,776
26 Mar 2021 0 775 740 765 185,703 14,128,024,000 2,208
29 Mar 2021 0 775 765 770 66,771 5,146,875,500 2,132
30 Mar 2021 0 780 740 750 233,789 17,540,061,500 2,612
31 Mar 2021 0 755 700 740 405,730 29,474,372,000 3,798
01 Apr 2021 0 750 730 745 42,429 3,150,682,500 1,194
05 Apr 2021 0 760 745 750 45,850 3,442,682,000 1,303
06 Apr 2021 0 760 740 760 82,977 6,258,299,500 2,564
07 Apr 2021 0 800 755 790 306,195 23,742,027,500 2,954
08 Apr 2021 0 810 770 805 205,889 16,362,581,000 2,693
09 Apr 2021 0 810 790 800 133,434 10,658,196,000 2,201
12 Apr 2021 0 810 765 790 115,694 9,095,236,000 2,633
13 Apr 2021 0 790 745 780 147,697 11,279,630,000 2,875
14 Apr 2021 0 800 765 790 261,794 20,681,517,000 1,931
15 Apr 2021 0 800 770 775 46,968 3,674,978,500 972
16 Apr 2021 0 805 775 795 134,935 10,744,206,000 1,521
19 Apr 2021 0 830 795 815 516,417 42,104,275,000 5,559
20 Apr 2021 0 825 780 800 168,416 13,483,376,000 3,731
21 Apr 2021 0 800 770 790 113,324 8,887,716,500 1,997
22 Apr 2021 0 815 775 805 435,243 34,903,473,000 5,114
23 Apr 2021 0 850 805 830 856,495 71,232,206,000 9,022
26 Apr 2021 0 845 805 810 243,457 19,951,057,500 5,456
27 Apr 2021 0 820 770 790 184,661 14,579,440,500 4,270
28 Apr 2021 0 795 770 780 88,530 6,912,867,000 1,814
29 Apr 2021 0 800 780 800 65,325 5,191,474,500 1,612
30 Apr 2021 0 825 795 800 193,773 15,563,840,500 2,360
03 May 2021 0 815 785 800 107,345 8,563,558,500 2,149
04 May 2021 0 805 775 780 76,517 5,994,333,500 1,795
05 May 2021 0 805 770 800 99,169 7,851,913,000 2,365
06 May 2021 0 805 780 790 34,662 2,736,067,500 1,478
07 May 2021 0 815 750 755 116,850 8,946,901,000 2,939
10 May 2021 0 765 750 760 55,909 4,228,739,000 1,738
11 May 2021 0 790 760 770 169,816 13,123,839,500 2,680
17 May 2021 0 790 765 770 222,470 17,226,610,500 2,163
18 May 2021 0 780 755 770 41,338 3,162,395,000 902

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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