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 31 May 2023
100.00% Scripless = 1,750,026,639.000
Local Percentage
98.52%
Foreign Percentage
1.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 1,265 1,200 1,200 22,232 2,689,736,000 1,011
07 Jun 2022 0 1,250 1,180 1,215 10,613 1,295,233,000 832
08 Jun 2022 0 1,235 1,180 1,190 9,021 1,074,555,500 472
09 Jun 2022 0 1,190 1,120 1,140 20,808 2,394,949,500 966
10 Jun 2022 0 1,155 1,080 1,080 11,612 1,272,689,000 625
13 Jun 2022 0 1,050 1,005 1,020 19,441 1,978,355,000 507
14 Jun 2022 0 1,020 985 1,005 11,193 1,120,751,000 258
15 Jun 2022 0 1,020 980 995 13,471 1,342,639,500 263
16 Jun 2022 0 1,020 970 1,000 15,680 1,557,046,000 302
17 Jun 2022 0 1,000 955 975 9,470 925,694,500 242
20 Jun 2022 0 990 910 990 11,729 1,105,962,500 403
21 Jun 2022 0 1,000 970 985 8,010 787,433,500 334
23 Jun 2022 0 1,040 985 1,005 7,622 769,371,500 401
24 Jun 2022 0 1,020 980 995 6,862 685,968,000 364
27 Jun 2022 0 1,020 995 1,015 2,719 273,825,500 155
28 Jun 2022 0 1,015 975 980 5,682 558,723,000 252
29 Jun 2022 0 1,015 955 995 35,475 3,435,095,000 362
30 Jun 2022 0 990 945 970 16,682 1,611,005,000 386
01 Jul 2022 0 970 905 920 7,385 682,439,500 325
04 Jul 2022 0 925 875 915 5,550 499,057,500 231
05 Jul 2022 0 965 920 965 4,562 435,178,000 172
06 Jul 2022 0 970 930 950 9,203 874,129,500 125
07 Jul 2022 0 965 955 965 248 23,905,000 30
08 Jul 2022 0 995 970 980 3,025 296,934,000 125
11 Jul 2022 0 990 955 960 1,335 130,285,500 113
12 Jul 2022 0 970 945 955 6,750 642,421,000 176
13 Jul 2022 0 960 945 960 3,313 315,580,000 69
14 Jul 2022 0 965 950 955 3,057 291,393,500 74
15 Jul 2022 0 1,175 945 1,100 50,443 5,486,781,500 3,015
18 Jul 2022 0 1,135 1,070 1,075 25,304 2,801,760,500 1,149
19 Jul 2022 0 1,085 1,065 1,075 7,407 792,575,500 456
20 Jul 2022 0 1,095 1,055 1,090 8,794 943,735,000 440
21 Jul 2022 0 1,100 1,065 1,085 4,007 433,609,500 272
22 Jul 2022 0 1,090 1,025 1,030 10,883 1,138,833,000 702
25 Jul 2022 0 1,070 1,000 1,060 8,014 831,349,500 614
26 Jul 2022 0 1,070 1,025 1,045 2,813 294,596,500 237
27 Jul 2022 0 1,070 1,020 1,035 5,200 536,925,000 380
28 Jul 2022 0 1,055 1,025 1,035 2,874 297,764,000 216
29 Jul 2022 0 1,055 1,025 1,030 3,461 358,298,500 209
01 Aug 2022 0 1,055 1,030 1,040 4,238 441,277,000 258
02 Aug 2022 0 1,055 985 995 11,265 1,139,547,000 566
03 Aug 2022 0 1,000 950 985 10,351 1,000,256,500 530
04 Aug 2022 0 990 955 980 2,009 197,091,000 152
05 Aug 2022 0 995 965 970 4,631 452,844,000 192
08 Aug 2022 0 990 950 980 3,849 371,393,000 201
09 Aug 2022 0 995 970 975 3,745 367,367,000 210
10 Aug 2022 0 1,080 975 1,000 12,790 1,306,044,000 626
11 Aug 2022 0 1,040 1,005 1,040 5,568 565,961,000 404
12 Aug 2022 0 1,065 1,010 1,015 5,158 528,770,000 322
15 Aug 2022 0 1,030 1,010 1,025 2,803 285,143,500 152
16 Aug 2022 0 1,030 995 1,000 3,923 394,884,500 307
18 Aug 2022 0 1,015 985 995 11,584 1,154,236,000 323
19 Aug 2022 0 1,020 995 1,010 2,988 302,612,000 193
22 Aug 2022 0 1,020 1,000 1,005 2,801 282,672,000 197
23 Aug 2022 0 1,025 1,000 1,025 4,289 437,358,500 232
24 Aug 2022 0 1,075 1,020 1,030 19,623 2,032,176,000 620
25 Aug 2022 0 1,055 1,035 1,055 5,903 619,622,000 286
26 Aug 2022 0 1,085 1,055 1,075 8,986 962,214,500 335
29 Aug 2022 0 1,080 1,000 1,075 5,410 558,945,500 350
30 Aug 2022 0 1,075 1,030 1,030 4,532 469,488,000 225
31 Aug 2022 0 1,045 1,030 1,030 2,043 211,119,500 100
01 Sep 2022 0 1,110 1,020 1,095 19,429 2,088,751,500 494
02 Sep 2022 0 1,130 1,075 1,075 5,514 605,904,000 391
05 Sep 2022 0 1,110 1,045 1,110 7,561 827,132,500 288
06 Sep 2022 0 1,135 1,105 1,120 6,505 728,230,500 328
07 Sep 2022 0 1,140 1,105 1,130 6,221 702,038,500 254
08 Sep 2022 0 1,145 1,100 1,100 2,510 278,681,500 309
09 Sep 2022 0 1,100 1,075 1,080 2,864 310,034,500 203
12 Sep 2022 0 1,085 1,075 1,080 2,721 293,018,500 113
13 Sep 2022 0 1,150 1,075 1,130 17,459 1,967,390,500 339
14 Sep 2022 0 1,180 1,110 1,150 12,273 1,408,859,500 303
15 Sep 2022 0 1,160 1,120 1,135 5,365 612,754,000 239
16 Sep 2022 0 1,160 1,120 1,155 10,947 1,246,608,500 180
20 Sep 2022 0 1,140 1,120 1,140 1,309 148,043,500 107
21 Sep 2022 0 1,150 1,125 1,150 4,594 524,048,000 96
22 Sep 2022 0 1,150 1,115 1,115 2,792 314,588,500 123
23 Sep 2022 0 1,135 1,090 1,130 5,198 577,190,500 161
26 Sep 2022 0 1,155 1,090 1,090 4,212 470,505,500 153
27 Sep 2022 0 1,145 1,090 1,110 1,060 118,456,000 82
28 Sep 2022 0 1,145 1,095 1,145 1,984 220,116,500 86
29 Sep 2022 0 1,150 1,100 1,100 5,134 570,265,500 130
30 Sep 2022 0 1,150 1,050 1,150 5,108 556,790,500 169
03 Oct 2022 0 1,150 1,120 1,120 920 104,001,500 97
04 Oct 2022 0 1,140 1,120 1,125 443 49,974,500 41
05 Oct 2022 0 1,140 1,120 1,125 358 40,327,500 31
06 Oct 2022 0 1,135 1,125 1,130 411 46,502,500 31
07 Oct 2022 0 1,130 1,120 1,120 697 78,281,500 41
10 Oct 2022 0 1,120 1,100 1,110 1,305 144,142,500 55
11 Oct 2022 0 1,110 1,100 1,110 154 17,003,500 29
12 Oct 2022 0 1,125 1,090 1,105 943 104,084,000 62
13 Oct 2022 0 1,105 1,080 1,095 550 60,173,500 42
17 Oct 2022 0 1,095 1,080 1,080 2,648 287,079,500 66
18 Oct 2022 0 1,095 1,060 1,060 1,105 118,418,000 54
19 Oct 2022 0 1,100 1,060 1,090 4,583 495,627,000 81
21 Oct 2022 0 1,230 1,080 1,155 11,446 1,330,848,500 585
24 Oct 2022 0 1,270 1,165 1,255 30,409 3,725,005,500 888
25 Oct 2022 0 1,320 1,250 1,310 34,929 4,518,996,000 856
26 Oct 2022 0 1,510 1,320 1,425 41,414 5,919,249,500 1,893
27 Oct 2022 0 1,440 1,345 1,345 16,217 2,244,694,500 458
28 Oct 2022 0 1,415 1,300 1,310 6,598 892,690,000 330
31 Oct 2022 0 1,400 1,250 1,270 10,804 1,388,251,500 335
01 Nov 2022 0 1,285 1,255 1,275 5,459 695,215,000 147
03 Nov 2022 0 1,275 1,255 1,275 1,702 215,290,500 132
04 Nov 2022 0 1,260 1,225 1,230 3,380 416,024,000 228
07 Nov 2022 0 1,250 1,205 1,225 3,988 490,528,500 174
08 Nov 2022 0 1,305 1,225 1,275 6,556 841,001,500 300
09 Nov 2022 0 1,290 1,265 1,280 1,685 215,373,000 114
10 Nov 2022 0 1,280 1,230 1,240 2,805 349,945,500 192
11 Nov 2022 0 1,250 1,215 1,225 1,364 167,407,000 104
14 Nov 2022 0 1,250 1,225 1,250 201 24,948,000 25
15 Nov 2022 0 1,250 1,220 1,230 1,140 140,041,000 90
16 Nov 2022 0 1,230 1,215 1,220 328 40,094,000 48
17 Nov 2022 0 1,220 1,195 1,205 3,066 367,624,500 111
18 Nov 2022 0 1,205 1,195 1,195 346 41,481,500 55
21 Nov 2022 0 1,235 1,200 1,205 287 34,667,500 31
22 Nov 2022 0 1,210 1,200 1,205 1,254 151,105,000 83
23 Nov 2022 0 1,215 1,185 1,200 1,238 148,141,500 87
24 Nov 2022 0 1,200 1,185 1,185 2,102 250,223,000 87
25 Nov 2022 0 1,195 1,180 1,185 3,546 420,984,500 116
28 Nov 2022 0 1,190 1,175 1,175 1,635 192,574,500 108
29 Nov 2022 0 1,175 1,165 1,165 1,160 135,683,500 97
30 Nov 2022 0 1,220 1,165 1,180 6,989 833,778,000 669
01 Dec 2022 0 1,275 1,180 1,275 13,325 1,637,683,500 495
02 Dec 2022 0 1,275 1,230 1,265 3,458 434,856,500 204
05 Dec 2022 0 1,275 1,230 1,240 6,107 764,068,500 352
06 Dec 2022 0 1,245 1,220 1,225 6,479 795,164,500 92
07 Dec 2022 0 1,235 1,220 1,225 982 120,497,000 71
08 Dec 2022 0 1,225 1,200 1,215 5,954 725,437,000 96
12 Dec 2022 0 1,225 1,205 1,220 1,393 170,016,000 100
13 Dec 2022 0 1,225 1,210 1,220 950 115,807,000 66
14 Dec 2022 0 1,225 1,215 1,220 1,885 230,476,500 82
15 Dec 2022 0 1,220 1,205 1,215 564 68,302,000 39
16 Dec 2022 0 1,215 1,205 1,210 1,096 132,756,000 42
19 Dec 2022 0 1,210 1,200 1,200 1,810 217,721,000 62
20 Dec 2022 0 1,210 1,195 1,200 195 23,425,000 30
21 Dec 2022 0 1,205 1,195 1,200 607 72,731,500 50
22 Dec 2022 0 1,205 1,190 1,195 432 51,702,500 44
23 Dec 2022 0 1,195 1,190 1,190 861 102,516,000 40
26 Dec 2022 0 1,195 1,170 1,180 1,701 200,247,000 50
27 Dec 2022 0 1,185 1,175 1,180 362 42,753,000 86
28 Dec 2022 0 1,260 1,185 1,235 4,746 580,310,000 133
29 Dec 2022 0 1,265 1,190 1,235 3,060 377,182,000 179
30 Dec 2022 0 1,235 1,195 1,195 3,020 364,340,500 106
03 Jan 2023 0 1,255 1,195 1,220 14,080 1,753,243,500 97
04 Jan 2023 0 1,235 1,205 1,215 220 26,791,500 33
05 Jan 2023 0 1,215 1,195 1,195 1,749 209,208,500 60
06 Jan 2023 0 1,200 1,185 1,190 829 98,708,000 48
10 Jan 2023 0 1,200 1,180 1,190 113 13,430,500 25
12 Jan 2023 0 1,200 1,185 1,190 311 36,967,000 26
13 Jan 2023 0 1,225 1,190 1,220 704 85,136,000 154
16 Jan 2023 0 1,235 1,210 1,210 478 58,352,000 54
18 Jan 2023 0 1,230 1,190 1,220 142 17,387,000 25
19 Jan 2023 0 1,230 1,190 1,220 558 67,179,500 59
20 Jan 2023 0 1,220 1,185 1,200 232 27,655,000 31
25 Jan 2023 0 1,205 1,195 1,195 124 14,851,500 30
26 Jan 2023 0 1,200 1,190 1,195 1,676 200,230,000 53
27 Jan 2023 0 1,210 1,190 1,210 645 77,424,500 42
30 Jan 2023 0 1,215 1,200 1,200 343 41,298,000 26
31 Jan 2023 0 1,205 1,190 1,190 3,288 393,339,000 52
01 Feb 2023 0 1,200 1,180 1,180 945 111,857,000 74
02 Feb 2023 0 1,180 1,175 1,175 1,229 144,535,500 67
03 Feb 2023 0 1,185 1,170 1,170 1,601 188,185,000 58
06 Feb 2023 0 1,195 1,170 1,185 732 86,701,500 62
08 Feb 2023 0 1,185 1,170 1,175 471 55,356,000 36
09 Feb 2023 0 1,180 1,150 1,155 1,615 187,943,000 63
10 Feb 2023 0 1,165 1,075 1,095 4,372 494,058,500 159
13 Feb 2023 0 1,140 1,030 1,040 4,471 477,041,500 202
14 Feb 2023 0 1,110 1,045 1,070 3,256 346,997,500 135
15 Feb 2023 0 1,115 1,070 1,110 789 86,272,000 62
17 Feb 2023 0 1,100 1,020 1,035 3,158 334,105,000 156
20 Feb 2023 0 1,055 1,035 1,035 3,107 322,849,000 122
21 Feb 2023 0 1,085 1,040 1,045 1,178 123,041,000 64
22 Feb 2023 0 1,085 1,040 1,040 3,342 354,611,500 108
23 Feb 2023 0 1,070 1,040 1,065 385 41,076,000 39
24 Feb 2023 0 1,105 1,060 1,065 1,326 143,230,500 56
27 Feb 2023 0 1,075 1,060 1,060 136 14,515,000 25
28 Feb 2023 0 1,100 1,020 1,100 1,949 206,558,500 95
02 Mar 2023 0 1,090 1,050 1,050 2,491 265,575,000 45
03 Mar 2023 0 1,075 1,060 1,065 90 9,585,000 27
06 Mar 2023 0 1,090 1,020 1,075 3,444 366,865,500 128
07 Mar 2023 0 1,075 1,050 1,050 1,084 116,439,500 34
09 Mar 2023 0 1,070 1,040 1,040 5,901 619,508,000 45
10 Mar 2023 0 1,070 1,025 1,040 1,680 173,582,000 60
13 Mar 2023 0 1,040 1,000 1,015 1,725 177,128,500 63
15 Mar 2023 0 1,065 1,000 1,010 265 27,182,000 36
16 Mar 2023 0 1,060 940 990 3,469 338,650,000 92
20 Mar 2023 0 990 945 950 424 40,420,000 51
21 Mar 2023 0 1,050 950 975 1,296 127,374,000 67
24 Mar 2023 0 1,035 990 995 279 28,348,000 45
29 Mar 2023 0 1,035 995 1,020 985 98,915,500 61
30 Mar 2023 0 1,040 1,000 1,025 125 12,803,500 24
31 Mar 2023 0 1,100 1,010 1,100 1,719 185,208,500 102
03 Apr 2023 0 1,330 1,150 1,240 50,524 6,182,927,000 1,265
04 Apr 2023 0 1,295 1,205 1,240 13,930 1,729,603,500 516
05 Apr 2023 0 1,245 1,190 1,190 2,934 355,408,500 142
06 Apr 2023 0 1,200 1,155 1,185 1,954 229,428,500 125
10 Apr 2023 0 1,185 1,145 1,155 2,311 267,321,000 103
11 Apr 2023 0 1,210 1,130 1,170 2,281 268,203,500 90
12 Apr 2023 0 1,195 1,150 1,190 2,948 341,951,000 92
13 Apr 2023 0 1,215 1,190 1,200 3,615 433,333,000 179
14 Apr 2023 0 1,280 1,190 1,230 8,622 1,070,090,500 211
17 Apr 2023 0 1,290 1,210 1,270 10,656 1,338,409,500 265
18 Apr 2023 0 1,295 1,235 1,250 2,819 355,820,500 181
26 Apr 2023 0 1,255 1,205 1,205 2,265 275,150,000 46
27 Apr 2023 0 1,235 1,190 1,225 787 94,120,500 55
28 Apr 2023 0 1,500 1,205 1,485 28,187 3,927,881,000 711
02 May 2023 0 1,500 1,385 1,385 4,405 631,898,000 208
02 May 2023 0 1,500 1,385 1,385 4,405 631,898,000 208
02 May 2023 0 1,500 1,385 1,385 4,405 631,898,000 208
02 May 2023 0 1,500 1,385 1,385 4,405 631,898,000 208
03 May 2023 0 1,360 1,290 1,290 10,587 1,373,031,000 343
04 May 2023 0 1,350 1,275 1,320 4,402 575,824,000 245
05 May 2023 0 1,330 1,280 1,315 1,427 183,739,500 93
08 May 2023 0 1,325 1,290 1,315 2,120 276,688,000 105
09 May 2023 0 1,365 1,260 1,295 5,529 714,844,000 214
10 May 2023 0 1,310 1,225 1,230 5,631 707,255,000 276
11 May 2023 0 1,285 1,230 1,235 1,988 247,915,500 193
12 May 2023 0 1,300 1,235 1,290 1,361 174,395,000 138
15 May 2023 0 1,300 1,250 1,255 10,259 1,301,822,000 167
16 May 2023 0 1,280 1,230 1,270 1,487 186,175,500 92
17 May 2023 0 1,270 1,235 1,250 713 89,233,000 62
19 May 2023 0 1,305 1,235 1,275 2,203 280,508,000 89
22 May 2023 0 1,340 1,285 1,300 1,704 222,566,000 157
24 May 2023 0 1,295 1,255 1,295 1,465 185,620,500 59
25 May 2023 0 1,300 1,280 1,290 5,005 646,304,000 77
26 May 2023 0 1,280 1,200 1,255 1,424 176,058,500 117
29 May 2023 0 1,310 1,255 1,265 1,707 219,071,000 75
30 May 2023 0 1,295 1,240 1,295 756 94,925,500 53
31 May 2023 0 1,295 1,275 1,280 1,819 234,122,500 72

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Proxy Voting   - 05 Dec 2022 28 Dec 2022 Active
Proxy Voting   - 19 Sep 2022 12 Oct 2022 Active
Proxy Voting   - 24 May 2022 16 Jun 2022 Active
Voluntary Conversion (1 MBSS : 660 IDR) - 10 Jan 2022 Active
Proxy Voting   - 22 Sep 2021 15 Oct 2021 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online