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 17 Jan 2022
100.00% Scripless = 1,750,026,639.000
Local Percentage
96.53%
Foreign Percentage
3.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 480 470 472 11,358 537,106,400 187
10 May 2021 0 478 466 466 14,542 682,344,000 253
11 May 2021 0 472 466 470 15,200 712,150,800 223
17 May 2021 0 474 470 472 19,268 907,476,800 235
18 May 2021 0 474 440 462 13,594 622,508,000 318
19 May 2021 0 462 454 456 13,045 598,278,400 147
21 May 2021 0 468 456 462 9,910 457,409,400 145
24 May 2021 0 468 460 460 8,098 374,194,000 219
25 May 2021 0 464 460 462 8,098 373,618,800 130
27 May 2021 0 478 462 476 19,741 930,688,800 293
28 May 2021 0 476 468 472 6,437 302,894,000 166
31 May 2021 0 474 466 468 4,255 199,831,400 179
02 Jun 2021 0 480 462 480 13,022 616,256,000 243
03 Jun 2021 0 488 466 466 12,289 584,825,600 278
04 Jun 2021 0 478 460 472 13,434 629,779,000 200
07 Jun 2021 0 478 470 478 8,754 416,424,400 155
08 Jun 2021 0 510 478 482 49,292 2,411,408,500 768
09 Jun 2021 0 496 480 488 35,953 1,747,433,200 336
10 Jun 2021 0 498 490 490 12,385 612,109,400 303
11 Jun 2021 0 510 490 505 25,024 1,259,564,900 404
14 Jun 2021 0 515 496 505 22,474 1,134,740,300 388
15 Jun 2021 0 515 496 498 12,187 613,677,800 204
16 Jun 2021 0 505 494 498 13,846 688,172,900 171
17 Jun 2021 0 498 480 488 11,435 558,407,800 276
18 Jun 2021 0 492 454 458 25,713 1,208,406,800 404
21 Jun 2021 0 470 440 462 14,047 637,512,600 231
23 Jun 2021 0 476 468 468 2,706 126,948,600 90
24 Jun 2021 0 474 460 460 3,159 146,156,200 84
25 Jun 2021 0 466 448 452 8,957 405,812,600 132
28 Jun 2021 0 468 452 466 8,744 404,534,800 141
29 Jun 2021 0 466 462 462 2,312 106,918,800 71
30 Jun 2021 0 466 460 460 4,987 229,622,800 65
01 Jul 2021 0 466 456 458 1,176 53,987,000 80
02 Jul 2021 0 464 458 460 1,314 60,499,200 87
05 Jul 2021 0 464 448 460 16,408 746,491,800 201
06 Jul 2021 0 472 458 472 10,138 471,982,000 206
07 Jul 2021 0 488 466 488 16,795 800,979,600 248
08 Jul 2021 0 530 490 500 90,558 4,662,187,900 1,040
09 Jul 2021 0 510 500 500 10,575 530,809,000 255
12 Jul 2021 0 505 468 500 12,761 622,641,500 334
13 Jul 2021 0 505 494 505 14,502 723,836,300 229
14 Jul 2021 0 515 498 515 27,640 1,389,156,000 324
15 Jul 2021 0 530 500 510 30,416 1,542,645,000 261
16 Jul 2021 0 515 500 510 24,249 1,226,696,500 220
19 Jul 2021 0 515 505 515 21,135 1,079,289,000 166
21 Jul 2021 0 520 510 520 11,673 601,973,000 234
22 Jul 2021 0 525 515 520 13,805 715,097,000 226
23 Jul 2021 0 525 515 515 10,387 537,667,500 116
26 Jul 2021 0 520 515 515 11,419 589,381,500 142
27 Jul 2021 0 520 510 515 9,120 469,301,000 121
28 Jul 2021 0 520 515 515 17,637 909,324,500 131
29 Jul 2021 0 525 515 520 20,953 1,083,380,500 155
30 Jul 2021 0 545 520 535 49,560 2,616,961,000 449
02 Aug 2021 0 570 535 565 41,880 2,341,002,000 862
03 Aug 2021 0 575 535 540 16,364 898,266,500 492
04 Aug 2021 0 555 530 540 11,029 595,077,000 255
05 Aug 2021 0 555 540 555 9,894 540,616,500 184
06 Aug 2021 0 635 560 630 177,909 10,946,569,500 1,747
09 Aug 2021 0 680 590 610 262,690 16,989,214,500 2,245
10 Aug 2021 0 655 575 625 145,798 9,130,216,000 1,544
12 Aug 2021 0 635 605 615 40,783 2,505,986,000 642
13 Aug 2021 0 625 595 600 72,150 4,353,773,000 542
16 Aug 2021 0 610 590 600 136,753 8,189,208,500 739
18 Aug 2021 0 615 595 605 29,599 1,777,751,000 328
19 Aug 2021 0 610 595 605 36,310 2,183,073,500 505
20 Aug 2021 0 610 600 605 22,017 1,332,734,000 588
23 Aug 2021 0 625 605 620 32,771 2,016,411,500 702
24 Aug 2021 0 655 620 655 163,909 10,597,429,000 1,698
25 Aug 2021 0 680 640 670 305,738 20,256,077,000 2,071
26 Aug 2021 0 670 625 640 105,856 6,756,523,500 1,272
27 Aug 2021 0 645 605 620 102,000 6,322,416,500 953
30 Aug 2021 0 625 615 625 54,768 3,391,864,500 583
31 Aug 2021 0 650 620 635 34,117 2,159,259,000 374
01 Sep 2021 0 645 625 640 31,903 2,033,277,000 314
02 Sep 2021 0 655 640 655 30,226 1,958,404,500 440
03 Sep 2021 0 700 645 685 221,545 14,790,206,500 1,590
06 Sep 2021 0 700 640 640 64,012 4,179,922,500 1,423
07 Sep 2021 0 650 625 630 13,139 834,095,000 400
08 Sep 2021 0 665 630 650 29,175 1,888,508,500 604
09 Sep 2021 0 655 640 655 12,827 826,907,000 359
10 Sep 2021 0 660 640 650 12,097 787,499,500 347
13 Sep 2021 0 665 645 655 28,536 1,864,313,500 328
14 Sep 2021 0 660 650 650 11,948 778,923,500 256
15 Sep 2021 0 655 645 650 17,899 1,156,437,000 184
16 Sep 2021 0 650 640 640 13,218 848,063,500 204
17 Sep 2021 0 645 625 645 17,187 1,095,896,500 199
20 Sep 2021 0 650 640 640 8,122 521,328,000 142
21 Sep 2021 0 645 635 640 22,909 1,466,915,500 122
22 Sep 2021 0 645 630 645 4,388 279,426,500 111
23 Sep 2021 0 645 640 640 6,449 413,548,000 98
24 Sep 2021 0 650 640 650 21,984 1,426,260,500 204
27 Sep 2021 0 665 645 645 14,244 932,027,500 283
28 Sep 2021 0 650 640 645 12,014 775,185,500 165
29 Sep 2021 0 665 645 660 33,589 2,211,030,500 424
30 Sep 2021 0 725 650 695 228,779 15,912,080,000 3,136
01 Oct 2021 0 710 670 670 46,675 3,195,853,000 950
04 Oct 2021 0 700 665 680 28,468 1,939,395,500 395
05 Oct 2021 0 720 670 720 51,266 3,631,663,500 789
06 Oct 2021 0 900 720 900 121,509 10,215,756,500 1,949
07 Oct 2021 0 1,000 840 840 52,433 4,531,197,500 1,021
08 Oct 2021 0 965 840 940 87,529 7,939,316,500 2,335
11 Oct 2021 0 1,175 945 1,110 131,240 14,323,420,000 4,659
12 Oct 2021 0 1,140 1,035 1,095 39,545 4,198,527,500 1,620
13 Oct 2021 0 1,095 1,020 1,020 15,795 1,614,529,500 545
14 Oct 2021 0 1,020 950 950 28,534 2,715,054,000 627
15 Oct 2021 0 950 885 885 47,378 4,227,163,500 724
18 Oct 2021 0 850 825 825 37,716 3,114,059,000 427
19 Oct 2021 0 775 770 770 15,195 1,170,065,000 239
21 Oct 2021 0 780 720 720 173,556 12,622,069,500 3,300
22 Oct 2021 0 760 680 690 110,783 7,965,552,000 2,811
25 Oct 2021 0 715 665 705 53,218 3,678,986,000 1,279
26 Oct 2021 0 740 705 730 73,788 5,346,971,500 1,651
27 Oct 2021 0 745 700 700 42,041 3,004,214,500 1,127
28 Oct 2021 0 715 675 690 26,961 1,852,890,500 1,716
29 Oct 2021 0 715 685 705 32,668 2,281,210,500 1,473
01 Nov 2021 0 720 695 705 39,556 2,790,367,000 615
02 Nov 2021 0 725 690 720 74,102 5,235,699,000 586
03 Nov 2021 0 755 710 750 138,654 10,210,980,000 1,297
04 Nov 2021 0 810 745 805 124,712 9,706,480,500 2,796
05 Nov 2021 0 815 765 765 51,188 3,986,914,500 1,229
08 Nov 2021 0 785 730 765 24,533 1,852,546,500 737
09 Nov 2021 0 800 760 760 40,738 3,152,697,000 839
10 Nov 2021 0 785 760 780 19,101 1,471,323,500 472
11 Nov 2021 0 790 765 770 15,554 1,207,005,500 375
12 Nov 2021 0 770 735 735 33,086 2,479,730,000 712
15 Nov 2021 0 735 700 725 27,052 1,935,138,000 787
16 Nov 2021 0 755 720 725 15,784 1,152,808,000 324
17 Nov 2021 0 750 725 750 6,585 485,384,500 239
18 Nov 2021 0 750 725 735 7,568 558,684,500 210
19 Nov 2021 0 865 735 845 121,819 9,962,350,500 3,305
22 Nov 2021 0 870 815 840 31,820 2,664,928,000 1,059
23 Nov 2021 0 845 790 790 17,852 1,440,380,000 640
24 Nov 2021 0 840 790 830 14,039 1,153,210,000 521
25 Nov 2021 0 830 800 810 9,652 781,950,000 307
26 Nov 2021 0 815 760 775 15,266 1,189,817,500 473
29 Nov 2021 0 790 750 755 14,603 1,115,364,500 376
30 Nov 2021 0 860 750 810 60,199 4,924,024,000 1,249
01 Dec 2021 0 940 795 845 121,241 10,539,638,000 2,836
02 Dec 2021 0 860 815 840 16,678 1,396,017,500 531
03 Dec 2021 0 850 810 810 8,672 712,378,500 300
06 Dec 2021 0 830 780 795 16,931 1,355,860,000 494
07 Dec 2021 0 815 785 800 11,510 917,745,000 359
08 Dec 2021 0 850 800 805 10,320 840,104,000 426
09 Dec 2021 0 820 790 810 14,733 1,185,069,000 488
10 Dec 2021 0 855 810 835 29,126 2,435,364,000 620
13 Dec 2021 0 930 850 930 77,503 7,028,585,500 1,826
14 Dec 2021 0 1,000 935 995 63,396 6,177,112,000 1,793
15 Dec 2021 0 1,020 940 950 25,141 2,430,097,000 1,075
16 Dec 2021 0 990 900 925 27,537 2,584,475,500 841
17 Dec 2021 0 955 880 955 5,754 540,487,000 350
20 Dec 2021 0 990 925 930 20,210 1,928,536,500 580
21 Dec 2021 0 1,100 930 1,065 128,394 13,061,632,500 3,603
22 Dec 2021 0 1,080 1,005 1,035 46,446 4,768,412,500 1,358
23 Dec 2021 0 1,070 1,005 1,035 21,577 2,236,420,000 750
24 Dec 2021 0 1,085 1,005 1,005 29,482 3,050,048,000 938
27 Dec 2021 0 1,035 960 1,020 14,353 1,425,555,500 680
28 Dec 2021 0 1,045 1,005 1,020 8,140 834,158,500 389
29 Dec 2021 0 1,055 1,005 1,055 23,424 2,430,348,500 490
30 Dec 2021 0 1,090 1,010 1,090 58,732 6,279,184,000 673
03 Jan 2022 0 1,150 1,030 1,085 81,911 8,836,046,000 1,588
04 Jan 2022 0 1,085 1,010 1,020 37,626 3,867,125,000 1,139
05 Jan 2022 0 1,020 950 950 56,652 5,410,535,500 1,184
06 Jan 2022 0 925 885 885 59,648 5,303,294,000 865
07 Jan 2022 0 1,095 845 1,075 114,415 11,303,788,500 3,178
10 Jan 2022 0 1,085 1,000 1,000 41,054 4,166,282,000 1,293
11 Jan 2022 0 1,075 985 1,030 25,621 2,653,368,500 1,045
12 Jan 2022 0 1,040 990 1,005 12,841 1,288,798,500 558
13 Jan 2022 0 1,025 1,005 1,015 8,862 895,147,500 284
14 Jan 2022 0 1,075 1,010 1,055 20,916 2,191,502,000 704
17 Jan 2022 0 1,065 1,000 1,005 7,186 735,574,500 411

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 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