Efek Terdaftar

Multi Indocitra Tbk, PT

Security name
Multi Indocitra Tbk
Issuer
Multi Indocitra Tbk, PT
ISIN Code
ID1000102809
Short Code
MICE
Type
Saham Biasa
Listing Date
21 Desember 2005
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
21 Desember 2005
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
600,000,000 (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
06 Jun 2022 0 436 418 436 4,796 205,426,400 65
07 Jun 2022 0 446 422 432 4,117 178,698,400 76
08 Jun 2022 0 428 420 424 377 16,004,600 34
09 Jun 2022 0 428 418 418 609 25,628,000 58
10 Jun 2022 0 420 406 414 2,148 89,363,600 69
13 Jun 2022 0 416 398 398 2,509 102,892,200 88
14 Jun 2022 0 410 400 402 1,215 49,657,200 33
15 Jun 2022 0 410 398 400 248 9,932,000 26
16 Jun 2022 0 404 398 404 1,617 64,876,400 31
21 Jun 2022 0 410 398 400 732 29,488,000 24
23 Jun 2022 0 412 394 402 750 29,870,600 37
24 Jun 2022 0 410 400 400 586 23,527,600 35
27 Jun 2022 0 408 400 402 1,329 53,378,400 41
28 Jun 2022 0 404 402 402 449 18,052,200 20
29 Jun 2022 0 410 402 404 2,385 97,134,200 31
30 Jun 2022 0 404 380 392 453 17,744,600 61
01 Jul 2022 0 392 370 386 2,728 103,435,200 111
04 Jul 2022 0 386 368 374 2,633 97,881,800 42
05 Jul 2022 0 386 368 384 1,067 40,208,400 39
06 Jul 2022 0 396 384 388 313 12,215,600 40
07 Jul 2022 0 400 388 396 1,567 61,306,000 43
08 Jul 2022 0 398 394 394 245 9,665,400 40
12 Jul 2022 0 402 390 400 7,640 303,043,800 98
13 Jul 2022 0 412 398 400 3,184 128,429,200 163
14 Jul 2022 0 412 400 410 2,285 93,284,800 112
15 Jul 2022 0 418 408 412 7,503 309,866,000 267
18 Jul 2022 0 420 390 394 4,226 167,445,200 197
19 Jul 2022 0 400 390 392 1,169 45,962,000 74
20 Jul 2022 0 398 392 398 1,127 44,546,600 65
21 Jul 2022 0 398 392 394 845 33,345,800 68
22 Jul 2022 0 396 392 394 1,358 53,441,000 42
25 Jul 2022 0 412 394 408 2,620 106,443,800 133
26 Jul 2022 0 418 408 414 1,949 80,501,000 94
27 Jul 2022 0 418 408 408 386 15,937,800 34
28 Jul 2022 0 416 408 416 615 25,278,000 60
29 Jul 2022 0 424 414 420 2,281 95,668,600 90
01 Aug 2022 0 446 414 438 4,524 194,397,600 274
02 Aug 2022 0 492 442 480 10,584 502,213,400 801
04 Aug 2022 0 492 478 492 2,117 103,424,800 150
08 Aug 2022 0 496 482 492 1,955 96,004,000 113
09 Aug 2022 0 600 490 540 12,064 626,964,900 425
10 Aug 2022 0 560 505 540 5,893 314,666,000 227
11 Aug 2022 0 550 535 545 2,825 153,644,000 113
12 Aug 2022 0 545 525 535 1,781 95,235,500 58
15 Aug 2022 0 545 500 500 2,457 126,285,500 110
16 Aug 2022 0 525 490 510 2,529 126,395,400 258
18 Aug 2022 0 520 500 520 1,426 73,367,000 45
19 Aug 2022 0 530 515 515 361 18,766,500 37
22 Aug 2022 0 520 500 510 259 13,131,000 38
23 Aug 2022 0 515 498 510 493 24,753,300 69
24 Aug 2022 0 505 496 505 2,439 121,008,200 57
25 Aug 2022 0 505 498 500 353 17,777,300 25
29 Aug 2022 0 500 494 500 2,152 106,660,200 50
30 Aug 2022 0 510 500 505 1,319 66,280,000 24
01 Sep 2022 0 515 492 500 2,541 127,257,300 70
05 Sep 2022 0 515 500 510 1,603 80,783,000 40
06 Sep 2022 0 510 500 510 460 23,267,000 44
07 Sep 2022 0 510 500 510 825 41,305,000 30
08 Sep 2022 0 515 496 498 3,070 157,261,900 37
09 Sep 2022 0 525 486 515 8,539 439,025,800 131
12 Sep 2022 0 545 520 525 3,895 205,539,000 124
13 Sep 2022 0 525 498 510 1,216 61,481,900 83
14 Sep 2022 0 520 510 510 562 29,014,000 22
15 Sep 2022 0 520 500 520 547 28,230,500 26
19 Sep 2022 0 515 500 510 1,064 54,047,500 33
20 Sep 2022 0 515 510 510 194 9,954,000 12
21 Sep 2022 0 515 500 505 365 18,493,000 35
23 Sep 2022 0 510 496 505 735 36,875,500 38
26 Sep 2022 0 505 486 500 1,035 51,516,800 49
27 Sep 2022 0 500 496 496 1,766 87,913,800 34
28 Sep 2022 0 500 492 498 658 32,564,400 23
29 Sep 2022 0 496 482 482 2,863 140,137,600 72
05 Oct 2022 0 488 486 488 1,324 64,551,800 31
06 Oct 2022 0 490 488 488 124 6,067,400 11
11 Oct 2022 0 488 484 486 59 2,867,200 11
13 Oct 2022 0 488 478 488 3,659 177,079,000 25
14 Oct 2022 0 488 480 480 434 20,974,000 28
17 Oct 2022 0 472 458 460 1,591 73,487,600 69
20 Oct 2022 0 442 434 440 815 35,406,400 33
21 Oct 2022 0 460 440 460 367 16,260,800 38
24 Oct 2022 0 474 460 472 831 38,430,400 47
25 Oct 2022 0 476 464 470 22,573 1,069,918,800 30
26 Oct 2022 0 470 460 460 469 21,820,200 27
27 Oct 2022 0 470 468 470 426 20,021,400 19
28 Oct 2022 0 470 456 460 895 41,325,600 23
01 Nov 2022 0 470 462 466 26,298 1,228,418,000 136
02 Nov 2022 0 515 466 484 33,566 1,599,298,400 321
03 Nov 2022 0 500 460 470 43,570 2,086,569,000 166
07 Nov 2022 0 494 474 488 83,682 4,040,338,000 431
08 Nov 2022 0 535 488 535 42,914 2,146,966,900 581
09 Nov 2022 0 545 498 505 70,559 3,611,383,700 504
11 Nov 2022 0 500 480 488 33,549 1,644,497,400 282
14 Nov 2022 0 510 490 498 51,400 2,558,788,900 420
15 Nov 2022 0 505 492 498 1,044 51,884,000 64
16 Nov 2022 0 515 466 480 12,696 613,392,700 283
17 Nov 2022 0 590 500 545 61,462 3,350,233,000 2,163
18 Nov 2022 0 550 515 530 8,577 451,509,500 380
21 Nov 2022 0 545 515 520 1,394 73,181,000 108
22 Nov 2022 0 540 500 505 1,995 101,566,500 131
23 Nov 2022 0 530 510 515 1,221 63,296,500 79
24 Nov 2022 0 535 482 492 13,479 671,361,800 180
25 Nov 2022 0 510 498 510 3,742 187,256,400 52
28 Nov 2022 0 510 496 498 2,632 131,206,700 73
29 Nov 2022 0 520 498 510 1,709 86,936,900 60
30 Nov 2022 0 515 500 510 537 27,123,000 39
01 Dec 2022 0 515 498 510 2,348 118,771,900 62
02 Dec 2022 0 515 505 515 2,016 102,823,500 57
06 Dec 2022 0 510 498 510 2,436 122,688,400 74
07 Dec 2022 0 510 500 505 2,650 134,975,000 38
08 Dec 2022 0 500 496 500 2,383 118,800,200 60
09 Dec 2022 0 500 498 500 820 40,905,000 12
12 Dec 2022 0 505 498 505 1,592 79,465,000 33
13 Dec 2022 0 505 494 498 3,313 164,574,900 57
15 Dec 2022 0 505 498 498 768 38,280,400 16
16 Dec 2022 0 498 496 496 2,645 131,415,600 22
22 Dec 2022 0 505 496 496 2,196 109,138,500 33
26 Dec 2022 0 505 492 498 3,876 192,086,100 37
27 Dec 2022 0 510 498 510 634 31,944,100 44
29 Dec 2022 0 515 500 500 775 39,611,500 39
30 Dec 2022 0 535 500 535 4,172 222,771,000 44
02 Jan 2023 0 525 500 510 867 43,872,500 44
03 Jan 2023 0 530 498 510 503 25,920,200 35
04 Jan 2023 0 520 498 500 53,941 2,698,275,500 71
05 Jan 2023 0 510 492 492 29,974 1,487,364,500 77
09 Jan 2023 0 505 496 496 3,360 167,495,700 44
11 Jan 2023 0 500 496 498 5,343 266,082,600 21
12 Jan 2023 0 498 494 494 23,037 1,138,527,000 24
16 Jan 2023 0 505 494 505 494 24,820,300 32
17 Jan 2023 0 510 498 510 276 13,937,300 27
18 Jan 2023 0 545 500 515 2,533 133,598,000 85
25 Jan 2023 0 540 530 540 1,030 55,190,500 30
26 Jan 2023 0 540 525 530 3,312 175,680,000 33
27 Jan 2023 0 540 525 540 1,813 95,693,000 23
31 Jan 2023 0 540 525 525 1,135 59,681,500 36
03 Feb 2023 0 535 515 520 1,404 74,144,000 44
06 Feb 2023 0 560 525 545 6,953 378,131,500 97
07 Feb 2023 0 560 545 550 3,412 187,557,500 30
08 Feb 2023 0 555 545 545 1,386 75,595,500 24
09 Feb 2023 0 560 540 540 2,896 157,021,000 30
10 Feb 2023 0 555 535 555 1,527 82,538,000 32
13 Feb 2023 0 555 550 550 341 18,910,000 24
14 Feb 2023 0 570 550 565 16,531 911,676,500 84
15 Feb 2023 0 650 565 635 5,459 329,561,500 180
17 Feb 2023 0 690 650 680 3,851 259,709,000 238
20 Feb 2023 0 790 660 700 12,558 881,668,500 427
21 Feb 2023 0 770 690 730 4,891 355,698,000 520
22 Feb 2023 0 760 680 740 9,957 700,900,000 483
23 Feb 2023 0 765 690 690 11,628 820,421,000 298
24 Feb 2023 0 715 655 700 6,780 463,291,500 545
27 Feb 2023 0 725 685 705 1,341 94,387,000 68
28 Feb 2023 0 755 685 695 7,755 560,039,000 267
01 Mar 2023 0 720 650 655 13,963 923,697,500 290
02 Mar 2023 0 670 655 660 539 35,831,500 39
03 Mar 2023 0 665 630 665 1,140 73,435,500 29
06 Mar 2023 0 690 650 690 1,664 110,249,000 67
07 Mar 2023 0 695 665 665 5,325 359,264,000 65
08 Mar 2023 0 670 650 660 2,064 134,467,000 41
09 Mar 2023 0 680 660 665 136 9,112,500 24
10 Mar 2023 0 680 655 680 343 22,915,500 21
13 Mar 2023 0 680 655 660 1,010 66,767,500 38
15 Mar 2023 0 700 630 695 1,164 80,864,000 82
16 Mar 2023 0 720 690 690 9,846 690,481,500 174
17 Mar 2023 0 705 685 695 1,144 79,893,000 55
20 Mar 2023 0 700 690 695 5,948 413,443,000 47
21 Mar 2023 0 710 695 710 2,455 173,732,500 37
24 Mar 2023 0 725 700 715 1,303 93,441,000 67
27 Mar 2023 0 860 700 840 34,566 2,737,209,500 942
28 Mar 2023 0 890 830 870 32,691 2,801,497,000 1,031
29 Mar 2023 0 945 810 810 68,833 5,981,178,000 1,125
30 Mar 2023 0 835 765 820 13,320 1,083,562,500 344
31 Mar 2023 0 855 785 830 33,270 2,765,489,000 650
04 Apr 2023 0 775 725 725 6,401 471,824,500 181
05 Apr 2023 0 775 685 760 2,066 151,600,000 181
06 Apr 2023 0 820 735 770 2,509 196,174,000 104
10 Apr 2023 0 775 750 755 273 20,731,000 39
11 Apr 2023 0 765 735 740 133 9,926,000 27
12 Apr 2023 0 795 735 780 141 10,531,000 22
13 Apr 2023 0 795 745 745 308 23,606,000 38
14 Apr 2023 0 755 710 755 1,005 73,094,500 50
17 Apr 2023 0 765 730 735 222 16,448,500 40
18 Apr 2023 0 735 715 725 606 43,494,000 50
26 Apr 2023 0 725 675 700 12,785 870,372,000 184
27 Apr 2023 0 705 655 660 4,622 306,182,000 132
03 May 2023 0 635 600 600 1,093 66,253,500 36
04 May 2023 0 635 585 600 5,132 305,743,000 76
05 May 2023 0 630 595 595 349 20,859,500 41
10 May 2023 0 605 580 580 838 49,634,500 39
17 May 2023 0 590 580 590 1,566 91,837,500 26
24 May 2023 0 585 575 585 479 27,632,000 38
25 May 2023 0 580 560 570 301 17,141,000 42
26 May 2023 0 570 535 535 1,460 79,142,000 126
30 May 2023 0 510 494 500 198 9,898,700 37
31 May 2023 0 500 498 498 351 17,512,400 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Cash Dividend (1 MICE : 15 IDR) 15 Jul 2022 19 Jul 2022 10 Aug 2022 Active
Proxy Voting   - 14 Jun 2022 07 Jul 2022 Active
Cash Dividend (1 MICE : 4 IDR) 24 Jun 2021 28 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Cash Dividend (1 MICE : 5 IDR) 27 Aug 2020 31 Aug 2020 18 Sep 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 03 Sep 2019 26 Sep 2019 Active
Cash Dividend (1 MICE : 10 IDR) 10 Jun 2019 12 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Cash Dividend (1 MICE : 10 IDR) 30 May 2018 05 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 22 May 2018 Active
Cash Dividend (1 MICE : 10 IDR) 23 May 2017 29 May 2017 16 Jun 2017 Active
Proxy Voting   - 20 Apr 2017 16 May 2017 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Cash Dividend (1 MICE : 10 IDR) 18 May 2015 21 May 2015 11 Jun 2015 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Cash Dividend (1 MICE : 10 IDR) 29 Oct 2014 03 Nov 2014 14 Nov 2014 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Cash Dividend (1 MICE : 15 IDR) 12 Nov 2013 15 Nov 2013 29 Nov 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Proxy Voting   - 19 Sep 2012 05 Oct 2012 Active
Cash Dividend (1 MICE : 20 IDR) 03 Sep 2012 06 Sep 2012 20 Sep 2012 Active
Proxy Voting   - 11 May 2012 29 May 2012 Active
Cash Dividend (1 MICE : 24 IDR) 12 Sep 2011 15 Sep 2011 29 Sep 2011 Active
Proxy Voting   - 11 May 2011 27 May 2011 Active
Cash Dividend (1 MICE : 20 IDR) 28 Jul 2010 02 Aug 2010 12 Aug 2010 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Cash Dividend (1 MICE : 20 IDR) 07 Aug 2009 12 Aug 2009 27 Aug 2009 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Cash Dividend (1 MICE : 20 IDR) 28 Jul 2008 01 Aug 2008 15 Aug 2008 Active
Proxy Voting   - 08 May 2008 23 May 2008 Active
Cash Dividend   05 Nov 2007 08 Nov 2007 22 Nov 2007 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 15 Mar 2007 30 Mar 2007 Active
Cash Dividend   23 Aug 2006 28 Aug 2006 08 Sep 2006 Active
Proxy Voting   - 23 May 2006 07 Jun 2006 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online