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 25 Jan 2022
100.00% Scripless = 16,600,000,000.000
Local Percentage
65.02%
Foreign Percentage
34.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 770 730 740 100,724 7,500,495,000 1,568
20 May 2021 0 745 710 710 131,236 9,462,792,500 2,357
21 May 2021 0 730 705 710 164,192 11,748,766,000 1,770
24 May 2021 0 735 700 725 106,843 7,666,263,000 1,297
25 May 2021 0 740 700 715 117,279 8,473,564,500 1,867
27 May 2021 0 730 690 690 214,955 15,369,865,000 2,629
28 May 2021 0 725 685 690 174,860 12,244,302,000 2,111
31 May 2021 0 720 700 700 124,102 8,834,065,000 1,902
02 Jun 2021 0 730 700 730 113,271 8,171,228,000 1,399
03 Jun 2021 0 770 730 765 214,361 16,144,041,500 3,165
04 Jun 2021 0 770 750 760 46,754 3,551,927,000 1,448
07 Jun 2021 0 770 740 755 70,544 5,275,518,000 1,788
08 Jun 2021 0 765 740 750 83,526 6,255,436,500 1,266
09 Jun 2021 0 765 740 760 93,080 6,997,715,500 1,861
10 Jun 2021 0 770 710 710 103,152 7,636,833,000 1,684
11 Jun 2021 0 790 730 775 279,154 21,536,061,500 3,422
14 Jun 2021 0 800 770 770 155,063 12,097,519,000 2,130
15 Jun 2021 0 775 745 765 163,872 12,537,270,000 1,173
17 Jun 2021 0 770 730 755 87,692 6,599,411,000 669
18 Jun 2021 0 765 715 735 199,824 14,580,295,500 1,456
21 Jun 2021 0 730 700 720 197,824 14,098,254,000 1,465
22 Jun 2021 0 750 705 750 165,552 11,889,253,000 1,691
23 Jun 2021 0 750 720 730 54,946 4,022,569,000 1,176
24 Jun 2021 0 735 700 710 129,199 9,166,749,000 1,562
25 Jun 2021 0 710 685 700 240,129 16,683,922,000 2,435
28 Jun 2021 0 700 655 660 267,563 17,899,809,000 2,936
29 Jun 2021 0 665 615 620 306,685 19,253,138,000 3,819
30 Jun 2021 0 635 610 625 251,751 15,661,304,500 2,506
01 Jul 2021 0 640 610 620 159,085 9,852,301,500 2,240
02 Jul 2021 0 655 615 635 120,508 7,704,294,000 2,793
05 Jul 2021 0 660 630 650 65,751 4,268,263,500 1,443
06 Jul 2021 0 705 650 680 246,604 16,829,676,000 3,922
07 Jul 2021 0 695 665 675 73,758 5,009,003,000 1,149
08 Jul 2021 0 690 640 650 90,502 5,935,110,000 1,892
09 Jul 2021 0 665 640 650 23,282 1,527,879,000 1,192
12 Jul 2021 0 675 645 645 40,708 2,691,097,000 986
13 Jul 2021 0 660 625 630 70,074 4,519,738,000 1,091
14 Jul 2021 0 640 620 640 63,974 4,032,762,500 973
15 Jul 2021 0 650 625 635 56,227 3,578,379,500 933
16 Jul 2021 0 645 620 625 64,575 4,066,321,000 1,120
19 Jul 2021 0 635 620 630 44,484 2,799,112,500 1,036
21 Jul 2021 0 660 625 650 98,459 6,361,665,500 978
22 Jul 2021 0 660 645 645 162,168 10,529,827,000 1,408
23 Jul 2021 0 655 640 645 30,350 1,962,762,000 521
26 Jul 2021 0 655 645 650 101,332 6,582,839,000 999
27 Jul 2021 0 660 645 655 33,277 2,174,051,000 551
28 Jul 2021 0 660 630 660 27,748 1,817,931,500 785
29 Jul 2021 0 665 630 630 69,098 4,447,085,500 1,115
30 Jul 2021 0 640 620 620 78,741 4,915,554,500 1,552
02 Aug 2021 0 655 610 645 85,272 5,424,223,500 1,518
03 Aug 2021 0 680 640 670 440,157 29,425,897,500 3,805
04 Aug 2021 0 730 675 695 513,164 35,843,987,500 5,324
05 Aug 2021 0 705 670 695 206,802 14,164,002,000 2,279
06 Aug 2021 0 700 655 695 230,603 15,605,072,500 2,789
09 Aug 2021 0 710 670 690 168,626 11,633,491,000 2,819
10 Aug 2021 0 700 655 665 212,793 14,176,259,500 2,287
12 Aug 2021 0 710 660 705 186,612 12,798,089,000 2,416
13 Aug 2021 0 715 680 695 71,376 4,963,309,000 1,152
16 Aug 2021 0 700 675 680 97,901 6,656,840,000 1,150
18 Aug 2021 0 710 680 710 131,646 9,221,540,500 1,929
19 Aug 2021 0 715 665 675 65,381 4,446,652,000 1,879
20 Aug 2021 0 690 670 675 70,875 4,802,232,000 1,371
23 Aug 2021 0 700 660 685 144,361 9,785,213,000 1,357
24 Aug 2021 0 720 685 710 238,131 16,788,028,000 2,800
25 Aug 2021 0 725 685 695 84,524 5,953,202,500 1,998
26 Aug 2021 0 710 690 700 52,346 3,661,637,500 949
27 Aug 2021 0 710 685 690 67,836 4,716,980,500 1,094
30 Aug 2021 0 725 690 705 148,973 10,614,718,000 1,960
31 Aug 2021 0 740 695 740 150,221 10,850,252,500 1,554
01 Sep 2021 0 760 720 760 378,094 28,210,269,500 4,551
02 Sep 2021 0 775 725 735 181,194 13,366,314,000 2,669
03 Sep 2021 0 760 725 760 105,787 7,937,931,000 2,166
06 Sep 2021 0 770 750 760 64,361 4,887,436,000 1,474
07 Sep 2021 0 770 755 770 26,162 1,990,431,000 650
08 Sep 2021 0 775 745 755 83,465 6,384,609,000 1,700
09 Sep 2021 0 755 725 740 136,876 10,075,452,000 1,549
10 Sep 2021 0 750 700 725 256,899 18,596,057,000 3,178
13 Sep 2021 0 755 725 750 75,521 5,617,244,000 1,285
14 Sep 2021 0 780 750 780 212,773 16,340,831,000 2,780
15 Sep 2021 0 785 755 770 146,742 11,268,728,000 1,953
16 Sep 2021 0 775 750 750 73,507 5,575,257,000 1,027
17 Sep 2021 0 765 745 755 69,390 5,233,182,000 1,040
20 Sep 2021 0 760 725 740 108,712 8,004,710,500 1,822
21 Sep 2021 0 785 715 780 327,953 24,864,070,500 2,261
22 Sep 2021 0 795 760 790 243,329 19,055,487,500 2,774
23 Sep 2021 0 800 770 795 299,443 23,418,777,500 2,730
24 Sep 2021 0 800 770 780 286,310 22,476,768,500 2,224
27 Sep 2021 0 790 740 765 264,574 20,224,127,500 1,771
28 Sep 2021 0 765 740 745 92,653 6,939,285,500 1,486
29 Sep 2021 0 770 740 755 191,375 14,524,278,500 1,823
30 Sep 2021 0 790 755 780 233,686 18,134,075,500 1,990
01 Oct 2021 0 785 750 755 53,079 4,036,926,500 1,502
04 Oct 2021 0 780 730 775 98,400 7,594,635,000 1,237
05 Oct 2021 0 845 770 800 622,247 50,585,067,000 6,358
06 Oct 2021 0 825 800 805 178,489 14,501,487,500 3,553
07 Oct 2021 0 805 755 790 403,545 31,273,706,000 4,252
08 Oct 2021 0 790 775 780 95,509 7,442,211,500 1,581
11 Oct 2021 0 795 760 790 245,393 19,173,929,500 8,033
12 Oct 2021 0 825 785 825 264,929 21,635,055,500 3,126
13 Oct 2021 0 845 780 845 196,476 16,338,795,500 3,255
14 Oct 2021 0 890 820 880 373,730 32,867,173,000 5,703
15 Oct 2021 0 885 850 880 253,611 22,088,644,500 2,940
18 Oct 2021 0 890 855 885 246,302 21,722,605,000 3,096
19 Oct 2021 0 895 860 890 337,517 29,759,797,000 2,850
21 Oct 2021 0 915 880 895 250,918 22,425,645,000 2,716
22 Oct 2021 0 920 850 870 188,187 16,273,662,500 2,814
25 Oct 2021 0 885 865 880 115,286 10,088,841,000 1,837
26 Oct 2021 0 890 865 885 152,349 13,433,615,000 2,705
27 Oct 2021 0 890 870 880 101,764 8,947,244,000 1,614
28 Oct 2021 0 900 850 880 198,380 17,302,593,500 1,913
29 Oct 2021 0 885 875 880 91,254 8,020,996,000 1,884
01 Nov 2021 0 915 880 900 169,749 15,293,630,000 2,008
02 Nov 2021 0 905 880 890 21,912 1,958,163,000 683
03 Nov 2021 0 905 885 900 84,456 7,579,997,500 1,085
04 Nov 2021 0 905 860 865 208,227 18,240,976,000 3,058
05 Nov 2021 0 890 840 850 365,728 31,353,379,000 3,679
08 Nov 2021 0 880 845 870 94,626 8,159,370,500 1,840
09 Nov 2021 0 890 860 870 133,155 11,649,688,000 2,562
10 Nov 2021 0 870 855 870 168,526 14,584,202,500 2,151
11 Nov 2021 0 895 860 865 318,283 27,588,003,000 4,575
12 Nov 2021 0 880 840 875 251,235 21,647,160,500 2,609
15 Nov 2021 0 915 850 880 317,435 28,299,391,000 5,125
16 Nov 2021 0 885 840 850 446,045 38,022,541,500 3,046
17 Nov 2021 0 860 815 820 343,406 28,850,001,000 3,427
18 Nov 2021 0 840 800 835 382,587 31,510,776,000 4,109
19 Nov 2021 0 840 815 825 180,997 14,989,445,000 7,332
22 Nov 2021 0 835 800 800 237,390 19,248,035,000 3,083
23 Nov 2021 0 825 775 805 341,689 27,416,552,000 3,199
24 Nov 2021 0 815 800 800 82,581 6,666,895,500 1,327
25 Nov 2021 0 820 800 820 135,694 11,059,153,000 1,659
26 Nov 2021 0 825 790 790 223,072 17,820,628,500 2,547
29 Nov 2021 0 785 735 740 549,772 41,136,981,500 5,791
30 Nov 2021 0 755 715 740 381,414 27,778,886,000 3,672
01 Dec 2021 0 745 700 725 275,331 19,633,390,500 3,177
02 Dec 2021 0 740 705 730 125,160 9,092,791,500 1,195
03 Dec 2021 0 745 725 745 44,210 3,241,205,500 821
06 Dec 2021 0 745 710 725 119,484 8,644,033,000 1,642
07 Dec 2021 0 770 725 755 201,649 15,202,537,000 2,327
08 Dec 2021 0 775 745 755 81,148 6,125,367,500 1,393
09 Dec 2021 0 765 745 755 129,200 9,755,646,500 1,336
10 Dec 2021 0 780 745 775 112,132 8,534,427,500 1,675
13 Dec 2021 0 785 755 770 134,055 10,302,890,000 1,458
14 Dec 2021 0 770 750 750 53,855 4,093,602,500 1,052
15 Dec 2021 0 765 745 745 260,720 19,540,507,500 3,313
16 Dec 2021 0 760 720 720 159,925 11,694,128,000 2,512
17 Dec 2021 0 735 690 710 199,404 14,299,960,500 2,049
20 Dec 2021 0 725 695 725 99,276 7,097,131,000 1,777
21 Dec 2021 0 745 725 735 72,588 5,351,045,000 2,305
22 Dec 2021 0 745 730 735 26,655 1,965,825,000 653
23 Dec 2021 0 745 720 725 45,012 3,272,542,000 1,264
24 Dec 2021 0 740 720 720 14,417 1,039,636,000 449
27 Dec 2021 0 725 705 710 38,903 2,773,125,000 952
28 Dec 2021 0 725 710 710 45,424 3,243,832,500 944
29 Dec 2021 0 720 705 710 53,279 3,780,584,500 952
30 Dec 2021 0 720 690 710 166,888 11,672,530,500 1,770
03 Jan 2022 0 730 700 700 61,267 4,316,549,000 1,079
04 Jan 2022 0 785 700 775 301,892 22,761,207,000 4,341
05 Jan 2022 0 785 750 780 190,668 14,593,448,500 2,734
06 Jan 2022 0 785 740 765 209,733 15,965,113,000 4,499
07 Jan 2022 0 775 750 765 113,847 8,707,520,000 1,447
10 Jan 2022 0 770 750 760 31,911 2,420,453,000 949
11 Jan 2022 0 775 745 755 134,744 10,183,661,000 2,670
13 Jan 2022 0 750 740 745 66,970 4,984,984,000 1,130
14 Jan 2022 0 790 735 790 92,240 7,142,880,500 2,388
17 Jan 2022 0 800 760 765 67,864 5,263,511,500 2,079
18 Jan 2022 0 780 750 765 87,559 6,697,329,500 1,395
19 Jan 2022 0 775 725 750 123,401 9,217,093,500 1,254
20 Jan 2022 0 760 745 750 20,046 1,507,932,000 608
21 Jan 2022 0 765 735 750 82,623 6,177,954,500 1,472
24 Jan 2022 0 755 725 750 82,558 6,166,930,000 936

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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