Efek Terdaftar

Mitrabahtera Segara Sejati Tbk, PT

Security name
Mitrabahtera Segara Sejati Tbk,
Issuer
Mitrabahtera Segara Sejati Tbk, PT
ISIN Code
ID1000118607
Short Code
MBSS
Type
Saham Biasa
Listing Date
06 April 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,750,026,639.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,750,026,639 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 324 314 320 12,273 392,707,400 166
12 May 2020 0 320 312 312 6,091 191,894,800 122
13 May 2020 0 312 302 308 6,755 206,094,400 142
14 May 2020 0 308 300 302 8,145 246,585,000 142
15 May 2020 0 304 300 300 4,734 142,539,800 131
18 May 2020 0 310 300 300 8,009 240,595,800 114
19 May 2020 0 304 298 302 5,457 164,162,600 102
20 May 2020 0 306 302 304 4,429 134,547,200 63
26 May 2020 0 312 304 312 4,189 129,310,200 110
27 May 2020 0 316 304 306 6,338 194,524,600 126
28 May 2020 0 310 304 304 4,948 151,922,600 124
29 May 2020 0 308 300 306 7,480 226,738,000 142
02 Jun 2020 0 308 304 306 6,599 201,713,000 138
03 Jun 2020 0 316 302 310 16,683 513,324,800 207
04 Jun 2020 0 316 310 310 21,450 671,373,800 192
05 Jun 2020 0 314 308 310 3,614 112,143,400 139
08 Jun 2020 0 360 312 344 53,950 1,843,140,400 631
09 Jun 2020 0 360 342 348 20,752 732,752,000 308
10 Jun 2020 0 348 324 328 27,876 931,563,200 278
12 Jun 2020 0 318 300 316 5,862 181,185,600 110
15 Jun 2020 0 318 308 310 8,522 266,292,600 139
16 Jun 2020 0 318 312 314 3,685 115,664,800 109
17 Jun 2020 0 318 310 314 4,703 147,394,000 117
18 Jun 2020 0 318 310 314 3,559 111,724,200 94
19 Jun 2020 0 322 316 318 6,568 208,898,000 129
22 Jun 2020 0 322 316 316 5,551 176,680,000 135
24 Jun 2020 0 320 316 316 5,285 167,752,800 99
25 Jun 2020 0 320 308 316 3,687 116,498,200 80
26 Jun 2020 0 324 316 318 4,615 147,253,800 119
29 Jun 2020 0 320 316 320 3,078 97,887,800 77
30 Jun 2020 0 326 318 318 4,485 143,819,000 99
01 Jul 2020 0 326 316 322 9,427 302,693,200 148
02 Jul 2020 0 328 320 324 4,992 161,555,200 127
03 Jul 2020 0 330 326 328 7,283 238,577,600 116
06 Jul 2020 0 336 328 336 5,594 186,277,200 159
07 Jul 2020 0 350 336 342 8,377 289,400,000 190
08 Jul 2020 0 342 334 336 13,816 463,355,200 140
09 Jul 2020 0 338 336 336 6,067 204,140,400 100
10 Jul 2020 0 338 332 334 4,128 138,027,600 103
13 Jul 2020 0 360 332 354 65,082 2,259,642,600 889
14 Jul 2020 0 414 356 384 111,917 4,400,017,800 1,914
15 Jul 2020 0 402 388 396 25,529 1,011,924,200 469
16 Jul 2020 0 402 370 378 41,463 1,553,012,400 610
17 Jul 2020 0 402 370 382 51,157 1,976,258,600 795
20 Jul 2020 0 386 374 376 10,820 410,730,000 362
21 Jul 2020 0 384 372 380 10,280 390,557,800 272
22 Jul 2020 0 396 380 382 14,452 556,102,000 326
23 Jul 2020 0 424 382 416 73,449 2,974,905,000 1,151
24 Jul 2020 0 420 406 410 29,553 1,214,922,200 571
27 Jul 2020 0 416 400 400 12,399 500,031,000 339
28 Jul 2020 0 434 400 422 27,256 1,153,680,200 556
29 Jul 2020 0 426 408 418 12,396 514,696,800 301
30 Jul 2020 0 424 412 416 6,798 282,630,400 170
03 Aug 2020 0 416 388 390 34,149 1,347,442,200 614
04 Aug 2020 0 404 384 394 10,594 415,326,600 284
05 Aug 2020 0 408 394 402 6,369 256,116,800 177
06 Aug 2020 0 424 404 416 31,959 1,335,312,600 335
07 Aug 2020 0 420 400 412 16,642 684,793,600 270
10 Aug 2020 0 428 408 420 21,376 892,834,200 307
11 Aug 2020 0 428 418 420 18,396 772,776,400 166
12 Aug 2020 0 420 412 416 13,856 575,839,200 190
13 Aug 2020 0 420 412 412 7,430 307,044,000 145
14 Aug 2020 0 416 412 412 3,582 147,986,000 109
18 Aug 2020 0 414 402 404 19,219 779,956,400 414
19 Aug 2020 0 410 400 406 13,554 550,974,000 179
24 Aug 2020 0 406 400 404 18,150 728,071,000 306
25 Aug 2020 0 428 404 416 45,290 1,876,181,400 619
26 Aug 2020 0 420 404 412 14,517 601,495,800 323
27 Aug 2020 0 416 406 412 8,638 354,383,800 170
28 Aug 2020 0 412 404 404 7,013 285,010,800 180
31 Aug 2020 0 410 388 396 18,325 734,774,400 315
01 Sep 2020 0 408 396 408 9,525 382,466,800 144
02 Sep 2020 0 408 402 404 3,684 148,951,200 111
03 Sep 2020 0 418 394 402 15,002 605,621,000 287
04 Sep 2020 0 400 390 400 35,896 1,428,001,400 301
07 Sep 2020 0 400 394 398 1,378 54,888,000 79
08 Sep 2020 0 404 396 396 2,026 80,425,600 102
09 Sep 2020 0 396 384 386 10,652 415,302,400 241
10 Sep 2020 0 386 360 360 14,040 508,718,400 330
11 Sep 2020 0 380 336 376 13,483 488,139,800 320
14 Sep 2020 0 392 376 388 8,665 332,566,800 148
15 Sep 2020 0 390 380 386 4,703 179,617,200 109
17 Sep 2020 0 388 372 372 1,674 62,737,400 60
18 Sep 2020 0 378 372 372 4,606 172,038,600 60
21 Sep 2020 0 382 370 370 4,348 163,045,000 97
23 Sep 2020 0 384 360 362 6,909 253,273,400 118
25 Sep 2020 0 378 360 372 3,564 130,895,400 64
28 Sep 2020 0 374 368 370 2,862 105,817,200 86
29 Sep 2020 0 376 364 370 2,693 99,683,800 74
30 Sep 2020 0 380 366 374 1,846 68,730,600 59
01 Oct 2020 0 374 368 368 3,872 142,778,200 84
05 Oct 2020 0 378 370 372 897 33,411,200 43
06 Oct 2020 0 376 372 376 1,271 47,461,800 46
07 Oct 2020 0 376 370 376 1,073 39,984,800 51
08 Oct 2020 0 376 372 374 1,436 53,787,800 45
09 Oct 2020 0 380 370 376 972 36,652,800 44
12 Oct 2020 0 380 374 378 35,229 1,324,761,600 81
13 Oct 2020 0 382 376 376 4,963 187,400,200 76
14 Oct 2020 0 384 374 380 3,287 124,600,200 110
15 Oct 2020 0 380 368 374 2,640 98,725,200 117
16 Oct 2020 0 386 370 376 1,963 74,600,800 62
19 Oct 2020 0 382 372 374 3,697 138,369,000 90
21 Oct 2020 0 376 370 370 1,810 67,051,200 73
22 Oct 2020 0 372 366 368 1,271 46,879,800 61
23 Oct 2020 0 378 368 378 2,622 97,149,000 71
26 Oct 2020 0 380 370 374 13,479 501,643,600 74
27 Oct 2020 0 382 370 372 5,644 212,420,200 91
03 Nov 2020 0 374 368 372 3,274 121,447,600 95
04 Nov 2020 0 376 372 374 1,524 57,013,000 69
05 Nov 2020 0 374 370 374 3,219 119,922,600 84
06 Nov 2020 0 376 374 374 3,305 124,091,600 65
09 Nov 2020 0 380 374 378 6,802 255,522,200 145
10 Nov 2020 0 388 380 384 4,133 158,275,800 130
11 Nov 2020 0 390 384 386 8,590 333,159,400 187
12 Nov 2020 0 400 384 398 13,408 522,290,000 174
13 Nov 2020 0 400 386 392 8,223 321,286,400 177
16 Nov 2020 0 396 382 396 14,680 571,150,200 202
17 Nov 2020 0 408 396 400 25,871 1,042,597,800 267
18 Nov 2020 0 404 388 390 12,017 473,284,200 236
19 Nov 2020 0 402 388 396 16,485 652,856,400 242
20 Nov 2020 0 402 374 380 146,015 5,516,986,800 524
23 Nov 2020 0 418 382 418 48,996 1,986,170,200 493
24 Nov 2020 0 420 406 410 14,260 588,904,200 332
25 Nov 2020 0 416 402 406 12,720 520,964,400 252
26 Nov 2020 0 414 400 412 12,854 525,330,600 239
27 Nov 2020 0 436 412 434 48,612 2,071,894,200 653
30 Nov 2020 0 458 414 430 60,297 2,653,948,000 809
01 Dec 2020 0 454 428 450 41,130 1,828,864,200 595
02 Dec 2020 0 456 446 446 35,581 1,604,945,800 321
03 Dec 2020 0 460 430 436 43,142 1,912,691,000 526
04 Dec 2020 0 450 414 416 68,969 2,948,637,800 1,041
07 Dec 2020 0 430 412 420 78,347 3,272,658,200 902
08 Dec 2020 0 440 416 428 40,694 1,734,965,000 457
10 Dec 2020 0 438 422 422 25,319 1,082,148,800 303
11 Dec 2020 0 430 422 422 15,079 641,084,400 253
14 Dec 2020 0 448 426 444 58,074 2,564,797,600 875
15 Dec 2020 0 482 444 470 167,456 7,698,558,400 2,220
16 Dec 2020 0 580 474 545 303,604 16,299,062,400 4,764
17 Dec 2020 0 635 545 575 158,122 9,288,658,500 2,387
18 Dec 2020 0 590 540 570 107,257 5,940,696,000 1,189
21 Dec 2020 0 580 550 555 53,446 2,992,471,500 768
22 Dec 2020 0 560 520 525 38,780 2,070,609,500 814
23 Dec 2020 0 530 490 505 33,736 1,700,386,900 618
28 Dec 2020 0 515 490 505 37,011 1,850,035,500 482
29 Dec 2020 0 535 490 500 26,978 1,384,073,700 656
30 Dec 2020 0 500 466 472 76,435 3,621,471,400 848
04 Jan 2021 0 505 448 500 39,680 1,880,652,700 557
05 Jan 2021 0 500 484 492 14,434 714,505,600 290
06 Jan 2021 0 500 470 484 23,202 1,123,425,600 411
07 Jan 2021 0 492 482 484 28,641 1,391,822,400 311
08 Jan 2021 0 535 484 510 70,302 3,594,533,800 1,131
11 Jan 2021 0 525 500 505 40,439 2,053,882,500 641
12 Jan 2021 0 550 500 520 95,136 5,036,126,000 1,315
13 Jan 2021 0 545 520 525 77,184 4,108,151,000 881
14 Jan 2021 0 535 515 520 34,467 1,805,674,500 341
15 Jan 2021 0 540 510 520 34,254 1,797,727,500 433
18 Jan 2021 0 530 500 520 44,342 2,297,445,500 418
19 Jan 2021 0 525 484 494 47,450 2,344,622,600 743
20 Jan 2021 0 510 486 498 15,391 767,738,100 274
21 Jan 2021 0 515 490 490 24,071 1,191,798,300 342
22 Jan 2021 0 500 468 470 33,191 1,578,963,400 524
25 Jan 2021 0 470 450 450 41,335 1,886,007,800 418
26 Jan 2021 0 454 438 440 21,060 934,799,800 359
27 Jan 2021 0 440 410 440 50,184 2,100,584,600 462
28 Jan 2021 0 456 410 410 30,603 1,280,570,000 399
29 Jan 2021 0 420 384 414 35,173 1,390,456,400 459
01 Feb 2021 0 420 400 420 34,992 1,435,870,000 485
02 Feb 2021 0 462 416 416 145,244 6,173,825,600 1,304
03 Feb 2021 0 428 416 420 24,672 1,038,815,200 445
04 Feb 2021 0 438 414 424 26,611 1,130,697,800 553
05 Feb 2021 0 436 424 434 29,600 1,275,484,200 387
08 Feb 2021 0 444 434 442 25,328 1,112,666,000 425
09 Feb 2021 0 456 440 440 37,378 1,664,615,600 597
10 Feb 2021 0 444 432 440 8,168 357,798,200 194
11 Feb 2021 0 440 432 438 6,973 305,321,200 146
15 Feb 2021 0 442 432 436 19,134 835,440,600 304
16 Feb 2021 0 442 436 440 12,576 552,040,200 201
17 Feb 2021 0 440 434 434 12,359 540,795,600 185
18 Feb 2021 0 440 432 434 4,579 199,168,800 115
19 Feb 2021 0 434 428 430 6,580 282,627,000 201
22 Feb 2021 0 434 424 430 14,819 636,145,600 235
23 Feb 2021 0 434 424 430 7,893 336,979,200 167
24 Feb 2021 0 430 424 430 6,259 267,764,000 132
25 Feb 2021 0 436 430 432 7,609 328,903,800 154
26 Feb 2021 0 438 428 438 15,353 666,834,800 239
01 Mar 2021 0 440 432 438 6,868 298,709,400 167
03 Mar 2021 0 448 440 444 16,266 719,404,200 251
04 Mar 2021 0 450 428 432 9,092 397,657,800 311
05 Mar 2021 0 432 426 430 3,740 160,479,000 160
08 Mar 2021 0 438 420 424 5,672 242,049,400 225
09 Mar 2021 0 432 422 426 3,327 141,245,800 118
10 Mar 2021 0 426 422 422 4,112 173,832,200 140
12 Mar 2021 0 434 422 428 9,911 425,495,000 257
15 Mar 2021 0 434 426 426 16,367 701,453,200 148
16 Mar 2021 0 438 426 430 9,102 392,265,800 181
17 Mar 2021 0 432 428 428 7,092 303,943,200 160
18 Mar 2021 0 438 430 434 10,038 434,241,400 269
19 Mar 2021 0 436 430 430 6,288 272,148,400 171
22 Mar 2021 0 438 428 432 41,025 1,766,156,600 316
23 Mar 2021 0 448 430 432 40,414 1,765,790,000 484
24 Mar 2021 0 432 420 420 21,494 910,886,000 551
25 Mar 2021 0 424 418 422 11,611 487,103,200 292
26 Mar 2021 0 428 418 424 11,243 471,597,800 240
29 Mar 2021 0 432 422 424 3,411 145,183,200 186
30 Mar 2021 0 428 416 418 12,057 505,668,400 291
31 Mar 2021 0 428 410 414 11,017 458,088,200 309
01 Apr 2021 0 418 408 416 7,092 293,100,800 173
05 Apr 2021 0 420 412 414 6,672 276,981,800 163
06 Apr 2021 0 416 412 414 4,389 181,166,600 144
07 Apr 2021 0 420 414 414 2,983 124,234,000 104
08 Apr 2021 0 418 412 418 3,286 136,673,400 116
09 Apr 2021 0 424 414 418 7,543 315,651,600 160
12 Apr 2021 0 420 412 414 7,959 330,389,800 181
13 Apr 2021 0 416 410 412 8,453 349,061,400 131
14 Apr 2021 0 416 410 412 3,965 163,177,400 176
15 Apr 2021 0 418 410 414 3,346 138,163,200 100
19 Apr 2021 0 420 410 410 9,166 380,491,000 187
20 Apr 2021 0 414 410 414 3,165 130,206,000 95
21 Apr 2021 0 418 410 410 2,059 85,046,600 104
23 Apr 2021 0 424 410 420 17,849 746,070,400 227
26 Apr 2021 0 424 420 422 6,820 287,746,600 145
27 Apr 2021 0 448 424 442 34,626 1,524,665,600 678
28 Apr 2021 0 446 440 444 10,758 474,578,600 200
29 Apr 2021 0 466 444 466 52,517 2,408,864,200 682
30 Apr 2021 0 486 466 482 54,043 2,601,781,200 764
03 May 2021 0 490 482 484 39,323 1,903,932,800 469
04 May 2021 0 486 464 470 30,825 1,454,778,600 443
05 May 2021 0 472 466 470 5,723 268,598,800 181
06 May 2021 0 472 466 472 13,851 649,309,200 148

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Apr 2021 28 Apr 2021 Active
Proxy Voting   - 27 Mar 2020 20 Apr 2020 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 02 Apr 2018 25 Apr 2018 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Proxy Voting   - 16 Aug 2016 09 Sep 2016 Active
Proxy Voting   - 04 Apr 2016 27 Apr 2016 Active
Cash Dividend (1 MBSS : 120.00386 IDR) 30 Apr 2015 06 May 2015 27 May 2015 Active
Proxy Voting   - 31 Mar 2015 23 Apr 2015 Active
Cash Dividend (1 MBSS : 65.307 IDR) 02 Jun 2014 05 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 21 Apr 2014 07 May 2014 Active
Cash Dividend (1 MBSS : 50 IDR) 12 Jul 2013 17 Jul 2013 31 Jul 2013 Active
Proxy Voting   - 22 Apr 2013 08 May 2013 Active
Cash Dividend (1 MBSS : 43 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 07 May 2012 23 May 2012 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active