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
July 10, 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 24 Apr 2024
49.00% Scripless = 601,363,260.000
Local Percentage
44.21%
Foreign Percentage
4.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2023 0 6,000 5,900 5,900 3,669 2,165,747,500 611
04 May 2023 0 5,800 5,500 5,500 16,208 9,035,702,500 1,844
05 May 2023 0 5,500 5,125 5,125 5,464 2,817,392,500 1,005
08 May 2023 0 5,425 4,840 5,325 4,545 2,325,230,000 870
09 May 2023 0 5,525 5,275 5,500 1,873 1,022,842,500 455
10 May 2023 0 5,550 5,450 5,475 1,411 774,097,500 239
11 May 2023 0 5,475 5,125 5,250 1,725 914,320,000 484
12 May 2023 0 5,300 5,075 5,175 1,696 879,942,500 383
15 May 2023 0 5,300 5,200 5,275 746 392,262,500 194
16 May 2023 0 5,275 5,200 5,225 448 235,170,000 127
17 May 2023 0 5,300 5,125 5,150 844 437,070,000 205
19 May 2023 0 5,150 4,790 4,790 5,604 2,727,426,000 956
22 May 2023 0 4,790 4,520 4,610 3,893 1,788,183,000 633
23 May 2023 0 4,780 4,610 4,780 2,470 1,164,377,000 344
24 May 2023 0 5,900 4,720 5,350 12,812 6,876,684,000 2,033
25 May 2023 0 5,600 5,375 5,425 7,103 3,883,302,500 1,032
26 May 2023 0 5,475 5,125 5,400 4,475 2,376,165,000 744
29 May 2023 0 5,825 5,425 5,775 18,401 10,478,535,000 2,254
30 May 2023 0 5,975 5,800 5,875 12,813 7,549,205,000 1,496
31 May 2023 0 5,950 5,625 5,675 13,325 7,685,380,000 1,909
05 Jun 2023 0 5,800 5,500 5,675 27,929 15,900,475,000 2,763
07 Jun 2023 0 4,730 4,540 4,570 10,674 4,891,913,000 1,739
08 Jun 2023 0 4,650 4,570 4,580 3,485 1,600,083,000 687
09 Jun 2023 0 4,630 4,540 4,560 2,791 1,273,998,000 619
12 Jun 2023 0 4,600 4,550 4,580 2,140 980,527,000 488
13 Jun 2023 0 4,640 4,570 4,610 2,959 1,359,582,000 494
14 Jun 2023 0 4,650 4,580 4,600 1,802 828,837,000 423
15 Jun 2023 0 4,640 4,560 4,610 1,880 863,601,000 353
16 Jun 2023 0 4,640 4,520 4,540 4,791 2,184,614,000 922
19 Jun 2023 0 4,590 4,490 4,490 5,786 2,626,717,000 920
20 Jun 2023 0 4,490 4,360 4,390 4,863 2,139,549,000 997
21 Jun 2023 0 4,430 4,290 4,290 4,394 1,904,681,000 876
23 Jun 2023 0 4,380 4,260 4,300 3,558 1,530,670,000 857
26 Jun 2023 0 4,350 4,300 4,310 1,279 551,606,000 335
27 Jun 2023 0 4,340 4,300 4,330 1,100 474,657,000 257
03 Jul 2023 0 4,490 4,400 4,470 2,891 1,279,580,000 513
04 Jul 2023 0 4,690 4,460 4,600 3,479 1,584,275,000 653
05 Jul 2023 0 4,820 4,600 4,800 3,188 1,513,859,000 613
06 Jul 2023 0 4,910 4,800 4,900 3,353 1,628,848,000 649
07 Jul 2023 0 4,980 4,800 4,920 2,453 1,204,681,000 379
10 Jul 2023 0 4,960 4,900 4,940 3,313 1,630,152,000 388
11 Jul 2023 0 4,980 4,940 4,970 1,731 857,349,000 269
12 Jul 2023 0 5,000 4,920 4,950 4,004 1,978,003,000 348
13 Jul 2023 0 5,075 4,950 5,075 5,126 2,558,716,500 423
14 Jul 2023 0 5,425 5,075 5,325 6,715 3,573,372,500 833
17 Jul 2023 0 5,400 5,275 5,325 2,257 1,205,687,500 446
18 Jul 2023 0 5,375 5,275 5,350 2,897 1,544,990,000 335
20 Jul 2023 0 5,475 5,350 5,400 2,196 1,186,617,500 359
21 Jul 2023 0 5,425 5,325 5,425 2,144 1,151,390,000 333
24 Jul 2023 0 5,700 5,425 5,650 4,495 2,508,215,000 771
25 Jul 2023 0 5,750 5,600 5,625 4,633 2,623,012,500 742
26 Jul 2023 0 5,700 5,550 5,675 3,267 1,837,122,500 464
27 Jul 2023 0 5,700 5,575 5,575 2,172 1,218,765,000 407
28 Jul 2023 0 5,600 5,400 5,500 2,226 1,214,540,000 505
31 Jul 2023 0 5,550 5,400 5,450 2,436 1,333,235,000 315
01 Aug 2023 0 5,475 5,225 5,325 1,667 887,430,000 413
02 Aug 2023 0 5,300 5,175 5,225 713 372,922,500 255
03 Aug 2023 0 5,300 5,200 5,300 343 180,117,500 113
04 Aug 2023 0 5,575 5,300 5,500 1,600 875,702,500 338
07 Aug 2023 0 5,600 5,450 5,475 1,120 617,597,500 269
08 Aug 2023 0 5,575 5,475 5,475 1,013 557,547,500 211
09 Aug 2023 0 5,500 5,350 5,425 1,103 597,260,000 379
10 Aug 2023 0 5,450 5,375 5,400 1,382 745,965,000 214
11 Aug 2023 0 5,400 5,350 5,375 570 306,607,500 154
14 Aug 2023 0 5,400 5,300 5,375 568 304,695,000 161
16 Aug 2023 0 5,450 5,350 5,450 1,300 703,310,000 188
18 Aug 2023 0 5,575 5,425 5,475 1,338 735,580,000 286
21 Aug 2023 0 5,675 5,475 5,625 3,665 2,053,202,500 457
22 Aug 2023 0 5,700 5,600 5,650 3,484 1,969,102,500 430
23 Aug 2023 0 5,750 5,475 5,600 3,735 2,094,167,500 578
24 Aug 2023 0 5,650 5,525 5,550 957 533,077,500 233
25 Aug 2023 0 5,550 5,425 5,450 1,467 806,700,000 303
28 Aug 2023 0 5,550 5,450 5,475 944 519,355,000 245
29 Aug 2023 0 5,525 5,475 5,500 506 277,917,500 138
30 Aug 2023 0 5,500 5,175 5,300 4,782 2,548,677,500 934
31 Aug 2023 0 5,300 5,200 5,200 3,155 1,651,980,000 516
01 Sep 2023 0 5,200 5,000 5,150 2,221 1,129,492,500 512
04 Sep 2023 0 5,350 5,125 5,350 2,369 1,245,205,000 424
05 Sep 2023 0 5,425 5,325 5,350 958 513,235,000 248
06 Sep 2023 0 5,425 5,350 5,375 1,363 732,615,000 270
07 Sep 2023 0 5,400 5,350 5,375 1,877 1,009,635,000 273
08 Sep 2023 0 5,375 5,275 5,275 1,225 650,125,000 312
11 Sep 2023 0 5,300 5,200 5,250 848 443,297,500 244
12 Sep 2023 0 5,250 5,150 5,250 816 423,687,500 248
13 Sep 2023 0 5,250 5,200 5,225 1,010 527,927,500 179
14 Sep 2023 0 5,375 5,200 5,350 1,532 810,170,000 259
15 Sep 2023 0 5,500 5,350 5,475 2,252 1,228,000,000 427
18 Sep 2023 0 5,650 5,450 5,500 2,611 1,443,982,500 456
19 Sep 2023 0 5,575 5,475 5,500 970 534,382,500 210
20 Sep 2023 0 5,550 5,475 5,500 1,206 663,550,000 187
21 Sep 2023 0 5,525 5,450 5,450 593 323,562,500 114
22 Sep 2023 0 5,475 5,400 5,450 884 481,955,000 148
25 Sep 2023 0 5,525 5,450 5,500 907 497,625,000 198
26 Sep 2023 0 5,525 5,425 5,425 1,238 676,275,000 291
27 Sep 2023 0 5,450 5,375 5,450 698 378,055,000 184
29 Sep 2023 0 5,475 5,375 5,375 540 292,067,500 165
02 Oct 2023 0 5,375 5,200 5,225 1,933 1,014,017,500 365
03 Oct 2023 0 5,300 5,200 5,275 1,108 580,885,000 174
04 Oct 2023 0 5,275 5,150 5,175 1,090 565,945,000 223
05 Oct 2023 0 5,200 5,100 5,150 513 264,790,000 121
06 Oct 2023 0 5,175 5,050 5,100 538 274,755,000 158
09 Oct 2023 0 5,175 5,000 5,125 2,220 1,127,050,000 267
10 Oct 2023 0 5,300 5,100 5,275 1,424 746,792,500 179
11 Oct 2023 0 5,275 5,200 5,225 373 195,140,000 87
12 Oct 2023 0 5,250 5,150 5,175 430 223,072,500 105
13 Oct 2023 0 5,225 5,150 5,200 320 166,285,000 64
16 Oct 2023 0 5,250 5,150 5,200 304 157,720,000 93
17 Oct 2023 0 5,250 5,175 5,175 536 277,945,000 102
18 Oct 2023 0 5,200 5,125 5,150 1,019 525,932,500 127
19 Oct 2023 0 5,200 5,125 5,200 1,623 837,975,000 172
20 Oct 2023 0 5,225 5,125 5,175 482 248,997,500 130
23 Oct 2023 0 5,200 5,125 5,150 622 320,162,500 110
24 Oct 2023 0 5,275 5,150 5,250 456 237,515,000 97
25 Oct 2023 0 5,500 5,250 5,400 7,554 4,089,965,000 670
26 Oct 2023 0 5,500 5,375 5,450 4,558 2,473,335,000 616
27 Oct 2023 0 5,475 5,425 5,450 3,454 1,884,460,000 446
30 Oct 2023 0 5,500 5,275 5,375 4,384 2,373,790,000 662
31 Oct 2023 0 5,375 5,200 5,325 2,764 1,466,882,500 498
01 Nov 2023 0 5,375 5,000 5,150 8,597 4,387,822,500 1,208
02 Nov 2023 0 4,810 4,400 4,700 4,063 1,896,561,000 717
03 Nov 2023 0 4,740 4,600 4,650 1,635 761,435,000 365
06 Nov 2023 0 4,650 4,500 4,530 2,967 1,348,818,000 611
07 Nov 2023 0 4,530 4,450 4,450 1,839 823,369,000 351
08 Nov 2023 0 4,470 4,350 4,350 1,631 717,836,000 492
09 Nov 2023 0 4,360 4,230 4,290 2,418 1,036,476,000 551
10 Nov 2023 0 4,290 4,260 4,290 773 330,795,000 169
13 Nov 2023 0 4,320 4,250 4,300 620 265,406,000 219
14 Nov 2023 0 4,330 4,260 4,290 1,082 462,816,000 149
15 Nov 2023 0 4,320 4,290 4,300 318 136,913,000 113
16 Nov 2023 0 4,450 4,310 4,360 1,006 441,199,000 302
17 Nov 2023 0 4,370 4,320 4,360 333 144,628,000 116
20 Nov 2023 0 4,420 4,360 4,380 360 157,789,000 129
21 Nov 2023 0 4,390 4,350 4,360 712 310,828,000 108
22 Nov 2023 0 4,370 4,300 4,320 560 242,205,000 159
23 Nov 2023 0 4,320 4,270 4,310 422 181,274,000 135
24 Nov 2023 0 4,320 4,270 4,280 498 213,092,000 136
27 Nov 2023 0 4,380 4,250 4,250 1,225 523,504,000 334
28 Nov 2023 0 4,290 4,250 4,280 412 175,858,000 144
29 Nov 2023 0 4,320 4,260 4,260 819 350,492,000 133
30 Nov 2023 0 4,300 4,230 4,240 976 415,871,000 184
01 Dec 2023 0 4,300 4,240 4,240 539 229,029,000 137
04 Dec 2023 0 4,270 4,210 4,260 871 369,120,000 194
05 Dec 2023 0 4,290 4,210 4,260 338 143,113,000 94
06 Dec 2023 0 4,260 4,210 4,210 921 388,331,000 189
07 Dec 2023 0 4,260 4,200 4,200 701 294,990,000 209
08 Dec 2023 0 4,230 4,190 4,210 622 261,907,000 130
11 Dec 2023 0 4,210 4,150 4,180 699 291,748,000 211
12 Dec 2023 0 4,180 4,150 4,150 366 152,128,000 145
13 Dec 2023 0 4,170 4,130 4,160 443 183,719,000 108
14 Dec 2023 0 4,170 4,140 4,160 326 135,381,000 117
15 Dec 2023 0 4,180 4,140 4,170 370 154,126,000 98
18 Dec 2023 0 4,200 4,160 4,160 185 77,306,000 97
19 Dec 2023 0 4,170 4,150 4,160 267 111,002,000 68
20 Dec 2023 0 4,240 4,150 4,230 410 172,450,000 93
21 Dec 2023 0 4,290 4,210 4,240 607 257,189,000 74
22 Dec 2023 0 4,280 4,220 4,220 201 85,297,000 61
27 Dec 2023 0 4,250 4,220 4,230 1,547 655,227,000 91
28 Dec 2023 0 4,270 4,240 4,260 158 67,272,000 65
29 Dec 2023 0 4,280 4,220 4,250 905 382,445,000 92
02 Jan 2024 0 4,270 4,240 4,270 616 261,743,000 123
03 Jan 2024 0 4,290 4,250 4,280 595 254,234,000 130
04 Jan 2024 0 4,410 4,270 4,340 2,405 1,040,881,000 301
05 Jan 2024 0 4,390 4,330 4,340 1,095 475,924,000 165
08 Jan 2024 0 4,400 4,320 4,320 678 294,796,000 164
09 Jan 2024 0 4,350 4,300 4,320 354 152,712,000 117
10 Jan 2024 0 4,370 4,300 4,310 460 198,549,000 116
11 Jan 2024 0 4,310 4,290 4,310 413 177,581,000 87
12 Jan 2024 0 4,350 4,280 4,300 536 230,505,000 142
15 Jan 2024 0 4,350 4,280 4,340 505 218,149,000 130
16 Jan 2024 0 4,410 4,340 4,410 1,217 531,335,000 182
17 Jan 2024 0 4,410 4,370 4,390 449 196,938,000 121
18 Jan 2024 0 4,390 4,350 4,370 409 178,534,000 91
19 Jan 2024 0 4,370 4,350 4,350 263 114,737,000 71
22 Jan 2024 0 4,350 4,280 4,280 376 162,101,000 130
23 Jan 2024 0 4,300 4,210 4,220 594 252,285,000 219
24 Jan 2024 0 4,250 4,210 4,220 226 95,305,000 87
25 Jan 2024 0 4,250 4,220 4,250 411 173,760,000 51
29 Jan 2024 0 4,320 4,250 4,270 239 102,138,000 78
30 Jan 2024 0 4,310 4,260 4,270 198 84,755,000 65
31 Jan 2024 0 4,290 4,270 4,270 156 66,732,000 56
01 Feb 2024 0 4,290 4,260 4,260 185 79,016,000 78
06 Feb 2024 0 4,280 4,230 4,270 283 120,510,000 64
12 Feb 2024 0 4,270 4,250 4,260 322 137,203,000 92
13 Feb 2024 0 4,290 4,150 4,250 483 204,631,000 153
15 Feb 2024 0 4,260 4,220 4,240 628 266,068,000 128
16 Feb 2024 0 4,260 4,220 4,230 644 273,137,000 122
19 Feb 2024 0 4,260 4,220 4,230 784 332,543,000 90
20 Feb 2024 0 4,240 4,220 4,230 416 176,006,000 58
21 Feb 2024 0 4,240 4,200 4,220 492 207,209,000 105
22 Feb 2024 0 4,220 4,160 4,170 1,103 460,812,000 263
23 Feb 2024 0 4,190 4,150 4,160 551 229,267,000 155
26 Feb 2024 0 4,200 4,150 4,180 364 151,721,000 93
27 Feb 2024 0 4,180 4,160 4,170 163 67,887,000 72
28 Feb 2024 0 4,200 4,150 4,150 510 212,378,000 115
29 Feb 2024 0 4,180 4,140 4,150 502 208,486,000 157
01 Mar 2024 0 4,200 4,150 4,170 140 58,344,000 71
04 Mar 2024 0 4,180 4,090 4,110 1,937 796,746,000 362
05 Mar 2024 0 4,110 4,080 4,090 1,613 660,612,000 213
06 Mar 2024 0 4,090 4,000 4,090 2,230 900,554,000 358
07 Mar 2024 0 4,130 4,000 4,120 913 374,092,000 145
08 Mar 2024 0 4,180 4,080 4,110 395 162,372,000 109
13 Mar 2024 0 4,250 4,060 4,070 609 248,506,000 183
14 Mar 2024 0 4,110 4,060 4,080 997 406,181,000 172
15 Mar 2024 0 4,120 3,990 4,070 1,656 666,563,000 325
18 Mar 2024 0 4,050 4,000 4,020 1,168 470,427,000 180
19 Mar 2024 0 4,040 4,030 4,030 257 103,643,000 82
21 Mar 2024 0 4,050 4,000 4,040 376 151,736,000 121
22 Mar 2024 0 4,080 4,040 4,060 596 241,998,000 139
25 Mar 2024 0 4,060 3,980 4,000 4,107 1,645,534,000 652
26 Mar 2024 0 4,000 3,910 3,930 3,848 1,516,626,000 606
27 Mar 2024 0 3,930 3,800 3,800 3,789 1,459,878,000 781
28 Mar 2024 0 3,800 3,230 3,320 8,533 2,933,057,000 1,796
01 Apr 2024 0 3,340 3,250 3,330 3,524 1,164,626,000 575
02 Apr 2024 0 3,350 3,290 3,300 1,003 332,539,000 262
03 Apr 2024 0 3,360 3,270 3,310 878 290,456,000 253
04 Apr 2024 0 3,390 3,310 3,380 738 247,219,000 179
05 Apr 2024 0 3,770 3,380 3,560 1,839 649,406,000 408
16 Apr 2024 0 3,750 3,560 3,680 1,799 655,769,000 405
17 Apr 2024 0 3,800 3,680 3,710 1,083 403,765,000 199
18 Apr 2024 0 3,750 3,480 3,700 1,146 418,961,000 262
19 Apr 2024 0 3,700 3,550 3,680 498 180,065,000 160
22 Apr 2024 0 3,700 3,580 3,670 443 162,323,000 114
23 Apr 2024 0 3,750 3,620 3,630 642 234,246,000 171

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 02 May 2024 Active
Cash Dividend (1 MBAP : 245 IDR) 01 Nov 2023 03 Nov 2023 08 Nov 2023 Active
Cash Dividend (1 MBAP : 963 IDR) 05 Jun 2023 07 Jun 2023 13 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Cash Dividend (1 MBAP : 1030 IDR) 21 Sep 2022 23 Sep 2022 03 Oct 2022 Active
Cash Dividend (1 MBAP : 523 IDR) 15 Jun 2022 17 Jun 2022 23 Jun 2022 Active
Proxy Voting   - 12 May 2022 07 Jun 2022 Active
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   - 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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online