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 17 Jan 2022
49.00% Scripless = 601,363,260.000
Local Percentage
14.46%
Foreign Percentage
34.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 2,970 2,890 2,970 2,791 822,915,000 221
11 May 2021 0 3,040 2,970 2,980 1,224 366,103,000 203
17 May 2021 0 3,070 2,980 3,000 2,271 684,909,000 238
18 May 2021 0 3,050 2,980 3,030 830 250,316,000 114
19 May 2021 0 3,030 3,000 3,010 479 144,061,000 75
20 May 2021 0 3,020 2,980 3,010 562 169,433,000 78
21 May 2021 0 3,040 3,000 3,030 1,873 567,566,000 131
24 May 2021 0 3,120 3,050 3,060 3,948 1,217,632,000 285
25 May 2021 0 3,100 2,990 3,000 1,667 507,754,000 217
27 May 2021 0 3,050 2,990 3,030 3,216 966,631,000 305
28 May 2021 0 3,050 2,990 3,030 1,691 508,359,000 277
31 May 2021 0 3,050 3,030 3,050 1,811 550,133,000 271
02 Jun 2021 0 3,080 3,010 3,060 9,697 2,970,983,000 541
03 Jun 2021 0 3,090 3,030 3,040 12,451 3,793,561,000 782
04 Jun 2021 0 2,990 2,830 2,840 9,744 2,776,715,000 796
07 Jun 2021 0 2,880 2,830 2,880 1,726 494,726,000 178
08 Jun 2021 0 2,910 2,830 2,860 1,155 330,673,000 186
09 Jun 2021 0 2,860 2,840 2,850 687 195,524,000 138
10 Jun 2021 0 2,850 2,840 2,850 1,154 327,943,000 142
11 Jun 2021 0 2,930 2,850 2,910 3,186 927,061,000 197
14 Jun 2021 0 3,000 2,910 2,910 706 206,422,000 119
16 Jun 2021 0 2,880 2,840 2,850 1,328 378,905,000 114
17 Jun 2021 0 2,860 2,840 2,860 527 149,978,000 72
18 Jun 2021 0 2,850 2,720 2,770 1,785 496,048,000 208
21 Jun 2021 0 2,770 2,660 2,740 972 265,064,000 168
22 Jun 2021 0 2,770 2,740 2,760 877 241,498,000 84
23 Jun 2021 0 2,790 2,760 2,790 451 125,512,000 61
24 Jun 2021 0 2,800 2,750 2,790 473 131,764,000 51
25 Jun 2021 0 2,890 2,780 2,820 318 89,517,000 73
28 Jun 2021 0 2,840 2,780 2,780 1,101 308,318,000 97
29 Jun 2021 0 2,790 2,760 2,790 593 164,819,000 87
30 Jun 2021 0 2,850 2,750 2,850 1,042 292,523,000 99
01 Jul 2021 0 2,850 2,790 2,840 319 90,101,000 60
02 Jul 2021 0 2,860 2,800 2,840 767 217,697,000 71
05 Jul 2021 0 2,860 2,790 2,810 486 137,543,000 62
06 Jul 2021 0 2,890 2,820 2,870 1,056 302,897,000 136
08 Jul 2021 0 2,880 2,830 2,850 431 123,095,000 52
09 Jul 2021 0 2,870 2,820 2,870 496 141,614,000 63
12 Jul 2021 0 2,870 2,840 2,850 652 186,269,000 75
13 Jul 2021 0 2,880 2,840 2,870 789 226,299,000 82
14 Jul 2021 0 2,860 2,800 2,830 2,788 790,674,000 110
15 Jul 2021 0 2,840 2,820 2,830 433 122,385,000 58
16 Jul 2021 0 2,860 2,830 2,850 1,457 415,095,000 52
19 Jul 2021 0 2,900 2,840 2,880 1,435 413,976,000 96
21 Jul 2021 0 2,900 2,880 2,900 1,090 315,689,000 82
22 Jul 2021 0 3,010 2,890 2,980 2,595 768,247,000 265
23 Jul 2021 0 3,020 2,950 2,970 706 210,671,000 94
26 Jul 2021 0 3,000 2,970 2,980 343 102,165,000 80
27 Jul 2021 0 3,000 2,910 2,960 486 143,400,000 76
28 Jul 2021 0 3,010 2,960 2,990 1,155 345,520,000 100
29 Jul 2021 0 3,050 2,950 3,050 2,725 820,117,000 225
30 Jul 2021 0 3,110 3,030 3,040 1,586 484,327,000 153
02 Aug 2021 0 3,210 3,040 3,100 1,230 383,692,000 170
03 Aug 2021 0 3,100 3,040 3,050 643 196,627,000 99
04 Aug 2021 0 3,090 3,030 3,040 602 183,878,000 94
05 Aug 2021 0 3,050 2,980 3,000 1,181 354,969,000 169
06 Aug 2021 0 3,030 2,920 3,030 444 132,777,000 80
09 Aug 2021 0 3,090 2,990 3,090 5,313 1,615,771,000 236
10 Aug 2021 0 3,240 3,070 3,210 3,533 1,118,326,000 388
12 Aug 2021 0 3,400 3,220 3,360 1,992 664,236,000 309
13 Aug 2021 0 3,400 3,300 3,350 2,625 874,918,000 164
16 Aug 2021 0 3,380 3,340 3,350 1,440 483,887,000 142
18 Aug 2021 0 3,430 3,120 3,190 2,256 723,866,000 265
19 Aug 2021 0 3,380 3,130 3,170 571 181,896,000 148
20 Aug 2021 0 3,210 3,080 3,100 1,685 529,494,000 140
23 Aug 2021 0 3,290 3,110 3,160 513 161,665,000 73
24 Aug 2021 0 3,210 3,100 3,120 976 307,827,000 92
25 Aug 2021 0 3,160 3,030 3,100 1,089 338,189,000 119
26 Aug 2021 0 3,140 3,070 3,140 903 279,328,000 86
27 Aug 2021 0 3,150 3,050 3,130 468 144,954,000 111
30 Aug 2021 0 3,180 3,070 3,140 379 118,180,000 75
31 Aug 2021 0 3,200 3,140 3,160 568 180,692,000 49
01 Sep 2021 0 3,190 3,050 3,170 2,610 812,847,000 162
03 Sep 2021 0 3,330 3,170 3,250 1,458 474,026,000 151
06 Sep 2021 0 3,310 3,240 3,300 1,501 492,949,000 145
07 Sep 2021 0 3,330 3,300 3,300 953 315,873,000 111
08 Sep 2021 0 3,300 3,240 3,240 629 205,012,000 90
09 Sep 2021 0 3,300 3,190 3,200 780 252,889,000 80
10 Sep 2021 0 3,280 3,200 3,210 1,101 353,101,000 98
14 Sep 2021 0 3,270 3,180 3,240 1,747 560,214,000 144
15 Sep 2021 0 3,320 3,230 3,270 2,991 980,437,000 235
16 Sep 2021 0 3,360 3,250 3,280 3,309 1,088,602,000 279
17 Sep 2021 0 3,300 3,240 3,270 1,917 625,792,000 161
20 Sep 2021 0 3,280 3,260 3,270 597 194,956,000 108
21 Sep 2021 0 3,270 3,200 3,250 1,247 403,388,000 150
22 Sep 2021 0 3,300 3,240 3,260 2,305 749,894,000 108
23 Sep 2021 0 3,320 3,260 3,270 3,271 1,073,062,000 199
24 Sep 2021 0 3,350 3,300 3,310 3,763 1,251,126,000 256
27 Sep 2021 0 3,600 3,410 3,490 15,679 5,456,785,000 1,049
28 Sep 2021 0 3,750 3,550 3,730 20,045 7,370,938,000 1,591
29 Sep 2021 0 3,980 3,740 3,880 15,531 6,028,199,000 1,430
30 Sep 2021 0 4,000 3,880 3,960 13,457 5,327,233,000 1,109
01 Oct 2021 0 4,040 3,970 3,990 11,077 4,432,848,000 1,011
04 Oct 2021 0 4,170 4,000 4,170 20,155 8,280,797,000 1,600
05 Oct 2021 0 4,400 4,010 4,190 24,633 10,518,119,000 2,307
06 Oct 2021 0 4,180 3,900 3,900 19,316 7,557,029,000 1,695
07 Oct 2021 0 3,800 3,630 3,630 9,743 3,542,376,000 797
08 Oct 2021 0 3,690 3,500 3,670 7,328 2,662,509,000 892
11 Oct 2021 0 3,780 3,680 3,760 4,063 1,523,332,000 457
12 Oct 2021 0 3,900 3,770 3,880 5,778 2,231,861,000 697
13 Oct 2021 0 3,980 3,750 3,860 3,265 1,257,440,000 409
14 Oct 2021 0 3,870 3,800 3,800 2,929 1,116,686,000 299
15 Oct 2021 0 3,850 3,760 3,840 3,204 1,225,248,000 318
18 Oct 2021 0 3,850 3,770 3,850 2,388 913,040,000 341
19 Oct 2021 0 3,850 3,800 3,820 1,395 534,140,000 172
21 Oct 2021 0 3,850 3,630 3,710 6,141 2,265,038,000 737
22 Oct 2021 0 3,690 3,550 3,640 3,826 1,378,779,000 489
25 Oct 2021 0 3,760 3,640 3,670 1,395 516,076,000 274
26 Oct 2021 0 3,710 3,670 3,670 1,462 538,351,000 217
27 Oct 2021 0 3,700 3,630 3,660 1,639 599,728,000 284
28 Oct 2021 0 3,660 3,450 3,520 3,808 1,349,175,000 616
29 Oct 2021 0 3,600 3,510 3,600 4,121 1,470,962,000 356
01 Nov 2021 0 3,590 3,500 3,570 2,496 879,230,000 284
02 Nov 2021 0 3,560 3,430 3,480 4,730 1,635,330,000 589
03 Nov 2021 0 3,500 3,450 3,480 3,347 1,163,048,000 289
04 Nov 2021 0 3,580 3,500 3,570 2,644 942,268,000 183
05 Nov 2021 0 3,590 3,530 3,570 1,385 493,078,000 145
08 Nov 2021 0 3,620 3,570 3,610 1,956 703,436,000 185
09 Nov 2021 0 3,670 3,620 3,640 1,902 694,438,000 189
10 Nov 2021 0 3,850 3,610 3,800 10,213 3,838,645,000 691
11 Nov 2021 0 3,820 3,750 3,820 4,102 1,554,661,000 282
12 Nov 2021 0 3,860 3,750 3,750 4,484 1,710,258,000 256
15 Nov 2021 0 3,780 3,640 3,650 2,097 769,459,000 289
16 Nov 2021 0 3,690 3,620 3,650 1,345 490,574,000 147
17 Nov 2021 0 3,790 3,660 3,740 957 355,786,000 144
18 Nov 2021 0 3,780 3,700 3,750 721 269,749,000 84
19 Nov 2021 0 3,790 3,650 3,770 942 354,149,000 137
22 Nov 2021 0 3,770 3,680 3,700 900 335,132,000 148
23 Nov 2021 0 3,770 3,700 3,740 896 335,918,000 96
24 Nov 2021 0 3,750 3,710 3,730 583 217,753,000 74
25 Nov 2021 0 3,750 3,710 3,710 950 354,253,000 137
26 Nov 2021 0 3,760 3,650 3,650 1,319 484,036,000 229
29 Nov 2021 0 3,650 3,510 3,600 1,322 477,333,000 165
30 Nov 2021 0 3,610 3,550 3,570 1,307 466,070,000 163
01 Dec 2021 0 3,600 3,540 3,550 821 293,334,000 185
02 Dec 2021 0 3,610 3,550 3,600 936 335,498,000 134
03 Dec 2021 0 3,640 3,580 3,600 350 125,735,000 75
06 Dec 2021 0 3,620 3,550 3,560 1,359 486,421,000 156
07 Dec 2021 0 3,600 3,540 3,550 2,650 941,517,000 201
08 Dec 2021 0 3,650 3,550 3,630 854 308,421,000 103
09 Dec 2021 0 3,660 3,630 3,640 573 208,748,000 84
10 Dec 2021 0 3,650 3,520 3,630 1,048 375,653,000 160
13 Dec 2021 0 3,650 3,620 3,620 506 184,346,000 107
14 Dec 2021 0 3,660 3,580 3,600 1,390 501,010,000 140
15 Dec 2021 0 3,650 3,570 3,580 2,131 765,336,000 131
16 Dec 2021 0 3,610 3,540 3,590 1,502 535,156,000 126
17 Dec 2021 0 3,610 3,550 3,610 540 193,784,000 88
20 Dec 2021 0 3,610 3,530 3,570 835 296,516,000 119
21 Dec 2021 0 3,640 3,550 3,580 632 226,710,000 92
22 Dec 2021 0 3,600 3,580 3,580 417 149,483,000 81
23 Dec 2021 0 3,600 3,570 3,580 339 121,309,000 84
24 Dec 2021 0 3,620 3,540 3,580 352 126,091,000 91
27 Dec 2021 0 3,630 3,580 3,600 253 90,793,000 62
28 Dec 2021 0 3,700 3,600 3,640 3,386 1,236,448,000 287
29 Dec 2021 0 3,720 3,570 3,640 3,113 1,122,924,000 252
30 Dec 2021 0 3,650 3,560 3,600 1,633 584,375,000 175
03 Jan 2022 0 3,600 3,500 3,590 1,759 623,182,000 290
04 Jan 2022 0 3,600 3,550 3,580 1,366 488,861,000 162
05 Jan 2022 0 3,630 3,580 3,630 915 330,295,000 135
06 Jan 2022 0 3,630 3,550 3,580 940 335,839,000 126
07 Jan 2022 0 3,620 3,580 3,590 378 136,096,000 109
10 Jan 2022 0 3,630 3,590 3,630 634 228,991,000 100
11 Jan 2022 0 3,680 3,640 3,640 857 312,942,000 190
12 Jan 2022 0 3,690 3,570 3,590 1,840 667,955,000 234
13 Jan 2022 0 3,620 3,550 3,610 1,984 709,912,000 177
14 Jan 2022 0 3,620 3,540 3,540 5,060 1,800,052,000 372
17 Jan 2022 0 3,610 3,520 3,580 1,916 682,488,000 189

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Dec 2021 12 Jan 2022 Active
Cash Dividend (1 MBAP : 338 IDR) 05 Oct 2021 07 Oct 2021 15 Oct 2021 Active
Cash Dividend (1 MBAP : 115 IDR) 03 Jun 2021 07 Jun 2021 11 Jun 2021 Active
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   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 30 Apr 2015 05 Jun 2015 Cancelled
Proxy Voting   - 23 Dec 2014 09 Jan 2015 Active