Efek Terdaftar

Mitrabara Adiperdana Tbk, PT

Security name
Mitrabara Adiperdana Tbk
Issuer
Mitrabara Adiperdana Tbk, PT
ISIN Code
ID1000132400
Short Code
MBAP
Type
Saham Biasa
Listing Date
10 Juli 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,227,271,952.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
1,227,271,952 (Total)
As of 7 May 2021
49.00% Scripless = 601,363,260.000
Local Percentage
14.62%
Foreign Percentage
34.38%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 May 2020 0 1,620 1,590 1,590 73 11,711,000 10
18 May 2020 0 1,575 1,550 1,575 71 11,173,000 12
20 May 2020 0 1,595 1,550 1,575 161 25,264,500 19
04 Jun 2020 0 1,630 1,550 1,590 3,003 478,100,000 72
05 Jun 2020 0 1,610 1,590 1,595 1,071 171,250,500 69
08 Jun 2020 0 1,640 1,590 1,615 3,168 512,009,000 149
09 Jun 2020 0 1,650 1,605 1,605 1,528 249,176,000 117
10 Jun 2020 0 1,620 1,575 1,575 1,388 220,934,500 104
11 Jun 2020 0 1,620 1,550 1,560 1,091 171,526,500 81
12 Jun 2020 0 1,560 1,460 1,500 747 112,175,500 70
15 Jun 2020 0 1,570 1,500 1,550 88 13,529,500 31
17 Jun 2020 0 1,600 1,550 1,600 949 150,636,000 98
18 Jun 2020 0 1,560 1,510 1,560 289 44,241,000 51
23 Jun 2020 0 1,755 1,570 1,730 4,607 765,399,500 359
24 Jun 2020 0 1,870 1,705 1,740 2,952 521,050,000 173
25 Jun 2020 0 1,765 1,620 1,680 2,152 358,603,500 156
26 Jun 2020 0 1,680 1,600 1,680 890 145,689,000 52
29 Jun 2020 0 1,650 1,600 1,650 875 140,962,000 49
30 Jun 2020 0 1,675 1,615 1,625 826 134,441,000 48
01 Jul 2020 0 1,650 1,630 1,640 657 107,163,000 21
02 Jul 2020 0 1,780 1,665 1,675 317 53,980,500 46
03 Jul 2020 0 1,705 1,675 1,675 993 167,804,000 41
06 Jul 2020 0 1,685 1,645 1,645 434 72,077,000 72
07 Jul 2020 0 1,685 1,640 1,650 677 112,234,000 104
09 Jul 2020 0 1,700 1,650 1,680 1,777 299,452,500 115
10 Jul 2020 0 1,770 1,650 1,685 2,969 502,808,500 282
13 Jul 2020 0 1,715 1,675 1,705 1,492 252,775,500 224
14 Jul 2020 0 1,705 1,650 1,690 762 128,119,500 59
15 Jul 2020 0 1,755 1,690 1,755 1,518 262,498,500 92
16 Jul 2020 0 1,920 1,735 1,890 3,092 566,461,000 156
17 Jul 2020 0 1,950 1,800 1,805 3,462 646,620,500 230
21 Jul 2020 0 1,895 1,745 1,760 2,335 413,902,000 190
22 Jul 2020 0 1,800 1,700 1,750 904 156,233,500 113
23 Jul 2020 0 1,770 1,700 1,740 826 142,476,000 137
24 Jul 2020 0 1,770 1,680 1,700 1,682 289,666,500 117
27 Jul 2020 0 1,830 1,720 1,830 4,707 840,251,000 294
28 Jul 2020 0 1,870 1,790 1,810 3,805 691,371,000 229
29 Jul 2020 0 1,795 1,740 1,750 5,004 880,782,500 220
30 Jul 2020 0 1,795 1,700 1,770 2,155 374,990,500 132
03 Aug 2020 0 1,780 1,695 1,725 1,463 251,125,500 156
04 Aug 2020 0 1,780 1,650 1,755 1,674 283,899,000 133
05 Aug 2020 0 1,760 1,700 1,730 940 161,525,000 85
06 Aug 2020 0 1,780 1,650 1,775 5,364 925,624,500 262
10 Aug 2020 0 1,880 1,750 1,855 4,412 808,468,500 295
11 Aug 2020 0 1,910 1,800 1,865 4,230 785,476,000 188
13 Aug 2020 0 2,270 1,840 2,270 8,915 1,933,297,000 658
14 Aug 2020 0 2,830 2,350 2,830 32,207 9,058,265,000 1,050
18 Aug 2020 0 3,330 2,830 2,890 82,658 24,723,779,000 4,685
19 Aug 2020 0 2,940 2,800 2,840 26,710 7,625,816,000 2,123
24 Aug 2020 0 2,860 2,750 2,830 33,972 9,563,670,000 1,965
25 Aug 2020 0 2,640 2,640 2,640 953 251,592,000 89
26 Aug 2020 0 2,460 2,460 2,460 811 199,506,000 84
27 Aug 2020 0 2,350 2,290 2,290 1,730 396,287,000 142
28 Aug 2020 0 2,130 2,130 2,130 3,695 787,035,000 257
31 Aug 2020 0 2,300 2,000 2,120 26,175 5,598,903,000 1,899
01 Sep 2020 0 2,140 2,070 2,140 6,217 1,310,975,000 511
02 Sep 2020 0 2,190 2,120 2,170 2,870 617,464,000 309
03 Sep 2020 0 2,330 2,180 2,320 8,230 1,847,894,000 766
04 Sep 2020 0 2,330 2,210 2,270 6,053 1,369,458,000 706
07 Sep 2020 0 2,260 2,170 2,220 3,233 717,497,000 375
08 Sep 2020 0 2,250 2,180 2,200 2,640 579,917,000 234
09 Sep 2020 0 2,200 2,050 2,080 8,113 1,718,924,000 579
10 Sep 2020 0 2,160 1,960 1,980 4,769 946,775,000 419
11 Sep 2020 0 2,100 1,910 2,040 4,774 959,233,000 334
14 Sep 2020 0 2,130 2,060 2,080 2,330 486,936,000 311
15 Sep 2020 0 2,140 2,070 2,080 2,842 599,599,000 269
16 Sep 2020 0 2,130 2,070 2,120 2,210 464,458,000 158
17 Sep 2020 0 2,140 2,070 2,070 1,559 327,118,000 163
18 Sep 2020 0 2,120 2,070 2,080 1,315 275,867,000 124
21 Sep 2020 0 2,120 2,050 2,050 2,181 455,687,000 174
22 Sep 2020 0 2,090 2,020 2,060 1,336 275,422,000 149
23 Sep 2020 0 2,100 2,040 2,050 886 182,937,000 145
24 Sep 2020 0 2,060 2,000 2,000 1,362 275,968,000 143
25 Sep 2020 0 2,060 2,020 2,030 1,311 266,912,000 134
28 Sep 2020 0 2,100 2,020 2,030 1,403 285,613,000 94
29 Sep 2020 0 2,080 2,020 2,040 2,519 515,384,000 127
30 Sep 2020 0 2,070 2,030 2,050 2,187 447,813,000 98
01 Oct 2020 0 2,080 2,040 2,050 975 199,746,000 81
02 Oct 2020 0 2,070 2,040 2,040 1,477 302,221,000 109
05 Oct 2020 0 2,070 2,040 2,040 1,056 216,150,000 100
06 Oct 2020 0 2,070 2,040 2,050 995 203,935,000 102
07 Oct 2020 0 2,050 2,040 2,050 416 85,156,000 69
08 Oct 2020 0 2,130 2,050 2,100 6,171 1,291,694,000 415
09 Oct 2020 0 2,160 2,110 2,150 3,633 778,409,000 310
12 Oct 2020 0 2,190 2,150 2,150 1,574 340,076,000 238
13 Oct 2020 0 2,200 2,130 2,190 2,522 544,510,000 196
14 Oct 2020 0 2,200 2,140 2,190 1,241 268,606,000 126
15 Oct 2020 0 2,260 2,180 2,220 2,344 522,321,000 239
16 Oct 2020 0 2,260 2,160 2,190 1,426 310,780,000 129
19 Oct 2020 0 2,200 2,170 2,180 1,270 277,382,000 106
20 Oct 2020 0 2,200 2,170 2,170 1,111 243,177,000 108
21 Oct 2020 0 2,210 2,160 2,170 505 110,171,000 85
22 Oct 2020 0 2,220 2,160 2,200 2,453 538,521,000 169
23 Oct 2020 0 2,230 2,210 2,220 1,222 271,569,000 153
26 Oct 2020 0 2,240 2,220 2,230 930 207,974,000 95
02 Nov 2020 0 2,280 2,220 2,270 1,080 243,449,000 130
03 Nov 2020 0 2,280 2,120 2,230 12,584 2,738,778,000 651
04 Nov 2020 0 2,260 2,220 2,230 1,256 280,065,000 131
05 Nov 2020 0 2,240 2,210 2,230 606 134,721,000 90
06 Nov 2020 0 2,250 2,220 2,240 655 146,629,000 95
09 Nov 2020 0 2,260 2,220 2,240 1,529 342,710,000 127
10 Nov 2020 0 2,260 2,230 2,260 1,519 341,375,000 133
11 Nov 2020 0 2,290 2,260 2,280 1,398 317,673,000 148
12 Nov 2020 0 2,280 2,230 2,270 643 145,667,000 84
13 Nov 2020 0 2,280 2,230 2,260 589 132,658,000 80
16 Nov 2020 0 2,290 2,240 2,280 1,434 324,655,000 127
17 Nov 2020 0 2,350 2,280 2,310 3,327 766,044,000 254
18 Nov 2020 0 2,310 2,260 2,280 1,481 338,078,000 183
19 Nov 2020 0 2,360 2,280 2,310 3,409 789,565,000 316
20 Nov 2020 0 2,340 2,290 2,290 2,069 478,309,000 194
23 Nov 2020 0 2,350 2,280 2,330 2,981 692,142,000 235
24 Nov 2020 0 2,450 2,350 2,430 3,577 860,803,000 320
25 Nov 2020 0 2,550 2,450 2,530 4,128 1,038,263,000 376
26 Nov 2020 0 2,650 2,530 2,640 4,134 1,076,736,000 368
27 Nov 2020 0 2,690 2,640 2,680 2,282 608,286,000 283
30 Nov 2020 0 3,090 2,620 2,750 20,392 5,768,951,000 1,145
01 Dec 2020 0 2,880 2,650 2,750 4,732 1,301,073,000 466
02 Dec 2020 0 2,820 2,700 2,720 4,066 1,120,870,000 313
03 Dec 2020 0 2,790 2,720 2,730 2,252 615,944,000 208
04 Dec 2020 0 2,870 2,730 2,840 8,907 2,500,566,000 544
07 Dec 2020 0 2,960 2,850 2,930 7,735 2,239,990,000 531
08 Dec 2020 0 3,010 2,940 2,990 11,904 3,559,385,000 635
10 Dec 2020 0 3,010 2,880 2,880 8,109 2,369,389,000 659
11 Dec 2020 0 2,940 2,880 2,880 4,133 1,198,559,000 383
14 Dec 2020 0 2,930 2,880 2,910 2,613 758,080,000 234
15 Dec 2020 0 2,950 2,890 2,920 2,500 726,219,000 211
16 Dec 2020 0 2,950 2,870 2,880 6,236 1,805,120,000 313
17 Dec 2020 0 2,910 2,850 2,860 3,150 900,856,000 273
18 Dec 2020 0 2,860 2,820 2,830 2,322 656,208,000 167
21 Dec 2020 0 2,880 2,830 2,870 2,615 746,304,000 253
22 Dec 2020 0 2,910 2,820 2,820 3,738 1,060,384,000 222
23 Dec 2020 0 2,850 2,660 2,770 2,367 649,261,000 256
28 Dec 2020 0 2,800 2,690 2,700 3,642 991,298,000 377
29 Dec 2020 0 2,760 2,710 2,710 1,906 521,126,000 166
30 Dec 2020 0 2,740 2,690 2,690 1,335 361,416,000 173
04 Jan 2021 0 2,800 2,680 2,800 3,408 931,325,000 201
05 Jan 2021 0 2,800 2,740 2,750 685 189,079,000 128
06 Jan 2021 0 2,760 2,660 2,690 4,756 1,274,418,000 288
07 Jan 2021 0 2,780 2,670 2,730 1,897 516,715,000 167
08 Jan 2021 0 2,950 2,730 2,830 4,470 1,276,815,000 354
11 Jan 2021 0 2,890 2,830 2,870 1,930 553,172,000 187
12 Jan 2021 0 2,900 2,790 2,820 2,267 640,967,000 210
13 Jan 2021 0 2,930 2,840 2,900 3,809 1,100,517,000 318
14 Jan 2021 0 3,040 2,870 2,920 4,896 1,435,187,000 303
15 Jan 2021 0 2,930 2,830 2,860 1,352 387,231,000 186
18 Jan 2021 0 2,870 2,800 2,850 1,344 379,773,000 135
19 Jan 2021 0 2,850 2,760 2,780 2,121 590,247,000 218
20 Jan 2021 0 2,850 2,750 2,840 1,267 355,547,000 97
21 Jan 2021 0 2,860 2,820 2,850 1,485 421,746,000 76
22 Jan 2021 0 2,870 2,750 2,770 1,963 549,050,000 160
25 Jan 2021 0 2,780 2,720 2,740 3,173 870,219,000 121
26 Jan 2021 0 2,820 2,720 2,730 1,424 391,092,000 100
28 Jan 2021 0 2,720 2,620 2,660 3,298 886,464,000 143
29 Jan 2021 0 2,730 2,620 2,660 1,801 476,886,000 122
01 Feb 2021 0 2,760 2,640 2,750 1,569 426,953,000 106
03 Feb 2021 0 2,770 2,700 2,770 522 142,720,000 43
04 Feb 2021 0 2,790 2,760 2,790 1,056 292,910,000 54
05 Feb 2021 0 2,800 2,750 2,800 175 48,834,000 44
08 Feb 2021 0 2,880 2,810 2,830 668 189,518,000 100
09 Feb 2021 0 2,890 2,790 2,820 2,921 824,244,000 109
11 Feb 2021 0 2,820 2,760 2,790 326 90,952,000 40
15 Feb 2021 0 2,860 2,790 2,820 816 230,589,000 72
16 Feb 2021 0 2,860 2,830 2,840 1,209 343,722,000 69
17 Feb 2021 0 2,880 2,810 2,830 590 166,630,000 71
18 Feb 2021 0 2,830 2,780 2,810 674 188,612,000 54
19 Feb 2021 0 2,820 2,770 2,790 671 187,018,000 58
22 Feb 2021 0 2,830 2,790 2,810 409 114,871,000 63
23 Feb 2021 0 2,820 2,790 2,810 194 54,545,000 32
24 Feb 2021 0 2,820 2,790 2,790 778 217,529,000 43
01 Mar 2021 0 2,880 2,800 2,830 230 65,241,000 51
02 Mar 2021 0 2,830 2,770 2,820 2,324 646,896,000 78
03 Mar 2021 0 2,830 2,790 2,810 250 70,269,000 47
04 Mar 2021 0 2,830 2,790 2,800 307 86,023,000 49
08 Mar 2021 0 2,830 2,810 2,810 641 180,365,000 48
09 Mar 2021 0 2,870 2,790 2,810 845 237,400,000 57
10 Mar 2021 0 2,840 2,800 2,820 574 161,256,000 32
12 Mar 2021 0 2,820 2,800 2,810 304 85,468,000 59
15 Mar 2021 0 2,810 2,790 2,810 1,013 284,091,000 72
16 Mar 2021 0 2,830 2,800 2,830 611 171,180,000 41
17 Mar 2021 0 2,830 2,800 2,810 74 20,786,000 20
18 Mar 2021 0 2,820 2,790 2,820 687 192,843,000 40
19 Mar 2021 0 2,840 2,800 2,820 241 67,901,000 36
22 Mar 2021 0 2,860 2,810 2,840 2,049 581,942,000 287
23 Mar 2021 0 2,870 2,820 2,840 1,918 546,132,000 188
24 Mar 2021 0 2,840 2,790 2,800 1,580 443,680,000 133
25 Mar 2021 0 2,800 2,700 2,780 2,051 567,074,000 180
26 Mar 2021 0 2,820 2,770 2,800 482 134,760,000 51
29 Mar 2021 0 2,830 2,740 2,810 3,228 896,456,000 147
30 Mar 2021 0 2,820 2,720 2,800 1,935 537,762,000 97
31 Mar 2021 0 2,800 2,630 2,710 2,979 799,855,000 265
01 Apr 2021 0 2,770 2,630 2,700 1,526 406,270,000 107
05 Apr 2021 0 2,700 2,640 2,670 475 126,220,000 100
06 Apr 2021 0 2,700 2,650 2,670 350 93,398,000 75
07 Apr 2021 0 2,690 2,600 2,670 1,545 408,146,000 112
08 Apr 2021 0 2,710 2,660 2,700 276 74,083,000 52
09 Apr 2021 0 2,700 2,660 2,700 163 43,646,000 39
12 Apr 2021 0 2,700 2,650 2,690 193 51,357,000 44
13 Apr 2021 0 2,650 2,600 2,610 3,186 835,137,000 91
14 Apr 2021 0 2,650 2,610 2,610 442 115,782,000 55
15 Apr 2021 0 2,640 2,580 2,600 410 106,689,000 83
16 Apr 2021 0 2,650 2,600 2,640 232 61,114,000 52
19 Apr 2021 0 2,680 2,640 2,650 248 65,800,000 39
21 Apr 2021 0 2,650 2,600 2,640 397 103,456,000 44
22 Apr 2021 0 2,700 2,600 2,680 657 176,296,000 39
23 Apr 2021 0 2,860 2,720 2,830 2,327 650,579,000 249
26 Apr 2021 0 2,860 2,780 2,810 1,889 533,131,000 128
27 Apr 2021 0 2,830 2,790 2,800 831 232,959,000 59
28 Apr 2021 0 2,820 2,790 2,810 351 98,526,000 42
29 Apr 2021 0 2,850 2,790 2,850 738 208,643,000 97
03 May 2021 0 2,890 2,810 2,870 1,059 303,087,000 127
05 May 2021 0 2,900 2,820 2,900 643 184,481,000 78
06 May 2021 0 2,920 2,870 2,870 321 92,652,000 43
07 May 2021 0 2,920 2,870 2,890 1,199 347,297,000 89

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2021 24 May 2021 Active
Proxy Voting   - 25 Sep 2020 20 Oct 2020 Active
Cash Dividend (1 MBAP : 358 IDR) 24 Aug 2020 26 Aug 2020 31 Aug 2020 Active
Cash Dividend (1 MBAP : 59 IDR) 17 Jun 2020 19 Jun 2020 24 Jun 2020 Active
Cash Dividend (1 MBAP : 102 IDR) 07 Nov 2019 11 Nov 2019 15 Nov 2019 Active
Cash Dividend (1 MBAP : 58 IDR) 20 Jun 2019 24 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 20 May 2019 12 Jun 2019 Active
Cash Dividend (1 MBAP : 240 IDR) 30 Nov 2018 04 Dec 2018 07 Dec 2018 Active
Cash Dividend (1 MBAP : 330 IDR) 28 May 2018 04 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 26 Apr 2018 21 May 2018 Active
Proxy Voting   - 15 Dec 2017 09 Jan 2018 Active
Cash Dividend (1 MBAP : 182 IDR) 19 Sep 2017 25 Sep 2017 28 Sep 2017 Active
Cash Dividend (1 MBAP : 117.91 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Cash Dividend (1 MBAP : 100.91 IDR) 26 May 2016 31 May 2016 17 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Cash Dividend (1 MBAP : 50.25 IDR) 20 Nov 2015 25 Nov 2015 16 Dec 2015 Active
Cash Dividend (1 MBAP : 29 IDR) 12 Jun 2015 17 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 30 Apr 2015 05 Jun 2015 Cancelled
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 23 Dec 2014 09 Jan 2015 Active