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
April 06, 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
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
05 Jun 2023 0 1,300 1,230 1,300 7,817 987,579,500 179
06 Jun 2023 0 1,280 1,230 1,235 2,477 307,713,000 174
07 Jun 2023 0 1,260 1,220 1,220 873 107,226,000 95
08 Jun 2023 0 1,260 1,230 1,240 520 64,570,500 57
09 Jun 2023 0 1,240 1,220 1,225 1,320 162,554,000 82
12 Jun 2023 0 1,235 1,100 1,200 1,629 195,155,000 185
13 Jun 2023 0 1,235 1,200 1,210 2,240 269,390,500 76
14 Jun 2023 0 1,230 1,180 1,230 3,559 425,625,500 106
15 Jun 2023 0 1,230 1,195 1,230 1,322 161,214,500 63
19 Jun 2023 0 1,250 1,205 1,225 756 92,095,500 55
20 Jun 2023 0 1,250 1,225 1,245 300 37,294,500 25
21 Jun 2023 0 1,245 1,215 1,235 389 47,670,000 38
22 Jun 2023 0 1,240 1,205 1,205 752 91,228,000 57
23 Jun 2023 0 1,265 1,200 1,215 1,054 129,795,500 113
26 Jun 2023 0 1,260 1,210 1,245 572 70,638,500 58
03 Jul 2023 0 1,400 1,220 1,300 8,189 1,059,599,000 270
04 Jul 2023 0 1,300 1,250 1,270 708 90,665,500 85
05 Jul 2023 0 1,295 1,260 1,285 858 108,519,500 61
07 Jul 2023 0 1,325 1,300 1,300 973 127,178,000 51
10 Jul 2023 0 1,350 1,295 1,350 1,023 133,739,000 61
11 Jul 2023 0 1,340 1,310 1,310 925 121,920,000 83
13 Jul 2023 0 1,350 1,310 1,340 4,152 551,189,500 82
14 Jul 2023 0 1,340 1,305 1,310 2,711 357,940,000 93
17 Jul 2023 0 1,340 1,310 1,325 370 48,818,500 32
18 Jul 2023 0 1,330 1,300 1,310 386 50,542,500 30
20 Jul 2023 0 1,500 1,310 1,345 1,924 264,088,000 120
21 Jul 2023 0 1,360 1,330 1,335 983 132,259,500 58
24 Jul 2023 0 1,350 1,310 1,310 560 74,813,500 47
25 Jul 2023 0 1,400 1,310 1,365 2,289 306,957,000 188
26 Jul 2023 0 1,365 1,320 1,325 2,214 294,576,500 113
27 Jul 2023 0 1,380 1,335 1,350 2,323 314,964,000 88
28 Jul 2023 0 1,350 1,325 1,325 2,043 274,852,000 101
31 Jul 2023 0 1,365 1,320 1,325 4,601 611,767,000 112
01 Aug 2023 0 1,355 1,315 1,330 6,173 822,021,500 101
04 Aug 2023 0 1,330 1,285 1,310 1,876 243,386,500 100
07 Aug 2023 0 1,310 1,285 1,290 1,017 131,868,000 83
08 Aug 2023 0 1,295 1,270 1,270 1,956 250,231,000 93
09 Aug 2023 0 1,280 1,255 1,260 699 88,530,000 72
10 Aug 2023 0 1,295 1,260 1,265 854 107,922,000 49
11 Aug 2023 0 1,265 1,250 1,260 1,018 127,807,500 42
14 Aug 2023 0 1,275 1,250 1,260 831 105,067,000 38
15 Aug 2023 0 1,270 1,240 1,260 513 64,027,000 43
18 Aug 2023 0 1,245 1,240 1,240 364 45,222,500 42
21 Aug 2023 0 1,275 1,235 1,235 745 92,334,000 61
23 Aug 2023 0 1,245 1,230 1,240 242 30,049,000 30
25 Aug 2023 0 1,260 1,235 1,240 186 23,104,500 27
28 Aug 2023 0 1,245 1,225 1,235 303 37,281,500 28
29 Aug 2023 0 1,235 1,210 1,230 1,077 131,292,000 82
30 Aug 2023 0 1,240 1,220 1,240 388 47,783,500 42
31 Aug 2023 0 1,240 1,200 1,210 1,346 163,076,000 130
01 Sep 2023 0 1,255 1,210 1,245 641 79,254,000 68
04 Sep 2023 0 1,245 1,215 1,235 561 68,545,500 44
05 Sep 2023 0 1,240 1,230 1,230 220 27,122,500 19
06 Sep 2023 0 1,235 1,200 1,200 909 109,821,000 70
07 Sep 2023 0 1,225 1,200 1,220 2,533 305,811,500 84
08 Sep 2023 0 1,220 1,200 1,205 416 50,076,500 35
11 Sep 2023 0 1,250 1,215 1,245 1,458 179,327,000 98
12 Sep 2023 0 1,250 1,210 1,230 521 64,006,000 38
13 Sep 2023 0 1,235 1,215 1,215 522 64,078,000 35
14 Sep 2023 0 1,285 1,230 1,240 4,008 501,433,500 180
15 Sep 2023 0 1,270 1,240 1,255 376 47,262,000 48
18 Sep 2023 0 1,260 1,220 1,220 3,004 373,398,500 119
19 Sep 2023 0 1,280 1,220 1,250 2,161 272,454,500 96
20 Sep 2023 0 1,280 1,240 1,250 439 55,390,000 39
21 Sep 2023 0 1,280 1,240 1,250 2,468 313,179,500 78
22 Sep 2023 0 1,280 1,240 1,240 1,370 172,883,000 45
25 Sep 2023 0 1,300 1,240 1,240 5,259 668,256,000 183
29 Sep 2023 0 1,250 1,215 1,250 797 98,542,500 42
02 Oct 2023 0 1,255 1,230 1,240 273 33,862,000 26
04 Oct 2023 0 1,240 1,220 1,230 302 37,129,000 20
05 Oct 2023 0 1,235 1,190 1,225 2,821 337,536,500 46
06 Oct 2023 0 1,240 1,215 1,240 299 36,641,500 14
09 Oct 2023 0 1,235 1,220 1,225 348 42,607,000 21
10 Oct 2023 0 1,245 1,225 1,225 109 13,479,500 17
12 Oct 2023 0 1,240 1,200 1,230 2,093 255,210,000 87
18 Oct 2023 0 1,230 1,215 1,220 788 96,208,500 29
19 Oct 2023 0 1,235 1,200 1,235 828 101,701,000 39
23 Oct 2023 0 1,210 1,175 1,175 551 65,577,000 42
24 Oct 2023 0 1,235 1,175 1,205 158 19,077,500 36
25 Oct 2023 0 1,220 1,200 1,210 160 19,363,000 20
27 Oct 2023 0 1,230 1,200 1,200 599 72,372,500 60
31 Oct 2023 0 1,210 1,185 1,200 786 94,704,000 47
01 Nov 2023 0 1,200 1,130 1,200 689 80,368,000 59
03 Nov 2023 0 1,210 1,140 1,180 362 43,271,000 23
09 Nov 2023 0 1,200 1,165 1,165 231 27,262,500 27
13 Nov 2023 0 1,205 1,165 1,205 2,565 307,372,000 42
14 Nov 2023 0 1,205 1,175 1,200 287 34,304,000 25
15 Nov 2023 0 1,220 1,160 1,220 6,882 825,142,000 61
17 Nov 2023 0 1,225 1,200 1,210 667 81,271,000 24
29 Nov 2023 0 1,230 1,200 1,225 537 64,487,000 9
30 Nov 2023 0 1,230 1,200 1,220 5,703 684,688,500 29
01 Dec 2023 0 1,220 1,200 1,200 659 79,362,500 11
04 Dec 2023 0 1,215 1,200 1,205 1,742 209,170,000 23
05 Dec 2023 0 1,230 1,200 1,200 722 86,716,500 22
06 Dec 2023 0 1,230 1,220 1,220 261 31,957,000 25
12 Dec 2023 0 1,205 1,200 1,200 3,561 427,324,500 19
13 Dec 2023 0 1,200 1,175 1,200 1,478 177,210,000 11
19 Dec 2023 0 1,225 1,200 1,220 5,762 691,448,500 22
28 Dec 2023 0 1,220 1,200 1,210 802 96,703,500 16
29 Dec 2023 0 1,210 990 1,210 122 14,309,000 18
04 Jan 2024 0 1,215 1,205 1,210 526 63,542,500 15
08 Jan 2024 0 1,205 1,160 1,175 1,779 208,281,000 78
12 Jan 2024 0 1,180 1,100 1,130 1,078 121,819,000 82
16 Jan 2024 0 1,175 1,130 1,130 197 22,370,000 36
18 Jan 2024 0 1,120 1,075 1,100 1,154 126,788,000 82
19 Jan 2024 0 1,120 1,090 1,115 2,038 222,949,000 37
22 Jan 2024 0 1,115 1,090 1,110 2,126 232,549,500 28
23 Jan 2024 0 1,130 1,090 1,105 2,347 255,945,000 53
25 Jan 2024 0 1,120 1,090 1,090 3,621 395,383,000 20
30 Jan 2024 0 1,110 1,090 1,110 6,028 657,094,500 22
01 Feb 2024 0 1,110 1,085 1,090 324 35,345,000 19
02 Feb 2024 0 1,115 1,080 1,085 215 23,595,500 16
05 Feb 2024 0 1,110 1,060 1,090 182 19,864,500 26
06 Feb 2024 0 1,110 1,075 1,105 71 7,784,000 6
07 Feb 2024 0 1,105 1,050 1,050 457 48,768,500 30
12 Feb 2024 0 1,050 1,005 1,030 868 89,127,000 99
16 Feb 2024 0 1,015 970 1,000 673 66,327,000 84
20 Feb 2024 0 1,045 1,005 1,010 220 22,376,500 31
22 Feb 2024 0 1,045 970 1,000 3,289 327,619,500 78
26 Feb 2024 0 1,120 1,000 1,065 1,430 149,036,000 173
28 Feb 2024 0 1,060 1,000 1,005 1,701 170,923,500 86
29 Feb 2024 0 1,030 985 1,005 6,385 629,807,500 97
01 Mar 2024 0 1,030 985 1,025 879 87,588,000 85
04 Mar 2024 0 1,025 990 1,015 595 60,011,000 35
05 Mar 2024 0 1,015 1,000 1,015 111 11,216,000 17
07 Mar 2024 0 1,070 1,015 1,070 2,409 249,870,500 69
08 Mar 2024 0 1,075 1,030 1,065 147 15,690,500 19
14 Mar 2024 0 1,090 1,000 1,050 12,596 1,273,320,000 75
15 Mar 2024 0 1,050 1,010 1,040 31 3,168,000 11
21 Mar 2024 0 1,050 1,015 1,045 224 23,465,500 16
26 Mar 2024 0 1,075 1,030 1,045 1,266 132,625,500 55

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   - 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