Efek Terdaftar

Mitra Investindo Tbk, PT

Security name
Mitra Investindo Tbk
Issuer
Mitra Investindo Tbk, PT
ISIN Code
ID1000131709
Short Code
MITI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
564,620,320.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
LAND/STONE QUARRYING
Number of Securities
2,442,988,366 (Total)
As of 25 Jan 2022
100.00% Scripless = 2,442,892,097.000
Local Percentage
97.95%
Foreign Percentage
2.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Jun 2021 0 85 80 85 19,686 167,291,000 91
30 Jun 2021 0 114 114 114 4,837 55,141,800 46
01 Jul 2021 0 153 120 153 308,587 4,592,350,500 3,084
02 Jul 2021 0 200 143 170 872,990 15,430,352,900 11,350
05 Jul 2021 0 183 159 159 163,820 2,726,064,800 2,015
06 Jul 2021 0 159 148 148 11,720 175,952,800 244
07 Jul 2021 0 140 138 138 4,118 56,908,400 115
08 Jul 2021 0 136 129 129 7,014 90,582,600 119
09 Jul 2021 0 173 120 129 528,898 7,775,531,200 6,945
12 Jul 2021 0 137 120 125 65,420 810,372,100 952
13 Jul 2021 0 122 117 117 33,787 400,810,600 419
14 Jul 2021 0 121 109 109 24,163 268,794,100 372
15 Jul 2021 0 125 102 103 67,792 747,946,700 1,026
16 Jul 2021 0 109 97 103 24,832 257,831,400 381
19 Jul 2021 0 123 97 98 284,385 3,102,256,600 2,999
21 Jul 2021 0 102 95 96 38,431 375,938,900 757
22 Jul 2021 0 99 90 94 40,547 377,653,900 504
23 Jul 2021 0 96 91 92 33,792 315,924,700 410
26 Jul 2021 0 116 93 100 416,706 4,352,598,600 3,711
27 Jul 2021 0 105 99 101 47,740 484,514,000 558
28 Jul 2021 0 103 94 96 31,183 301,063,300 424
29 Jul 2021 0 102 94 95 23,639 228,918,200 1,009
30 Jul 2021 0 96 91 93 12,798 120,368,800 175
02 Aug 2021 0 98 93 93 21,612 204,554,500 716
03 Aug 2021 0 94 89 92 16,296 148,830,500 216
04 Aug 2021 0 94 91 92 9,003 83,094,600 133
05 Aug 2021 0 93 89 89 11,130 100,386,600 186
06 Aug 2021 0 90 87 88 7,480 65,769,000 121
09 Aug 2021 0 97 84 92 78,835 720,956,100 630
10 Aug 2021 0 102 89 90 59,698 580,260,000 753
12 Aug 2021 0 91 87 90 7,027 62,623,500 117
13 Aug 2021 0 94 88 92 10,371 94,312,100 200
16 Aug 2021 0 97 89 92 56,334 510,164,000 736
18 Aug 2021 0 100 93 95 53,755 515,743,500 1,037
19 Aug 2021 0 99 93 94 23,911 228,901,100 586
20 Aug 2021 0 110 90 99 108,891 1,096,064,100 1,790
23 Aug 2021 0 104 96 101 53,402 534,132,700 808
24 Aug 2021 0 103 97 97 32,190 318,573,700 650
25 Aug 2021 0 100 94 95 20,522 198,568,200 378
26 Aug 2021 0 97 93 93 19,882 187,569,300 310
27 Aug 2021 0 95 88 89 32,952 296,613,700 538
30 Aug 2021 0 93 89 91 17,373 156,700,700 284
31 Aug 2021 0 95 89 90 10,533 94,876,000 168
01 Sep 2021 0 101 90 92 158,440 1,514,110,200 1,669
02 Sep 2021 0 98 91 92 102,288 959,435,600 920
03 Sep 2021 0 107 90 92 441,819 4,421,666,400 3,560
06 Sep 2021 0 94 91 92 37,424 344,519,700 378
07 Sep 2021 0 94 91 92 17,519 162,412,800 184
08 Sep 2021 0 98 92 94 142,052 1,350,711,100 1,277
09 Sep 2021 0 106 93 98 416,891 4,140,121,900 3,573
10 Sep 2021 0 100 92 92 113,658 1,076,751,900 1,134
13 Sep 2021 0 97 93 94 40,683 385,023,900 600
14 Sep 2021 0 96 93 94 24,281 228,162,700 293
15 Sep 2021 0 97 92 93 40,159 376,352,900 587
16 Sep 2021 0 97 93 95 16,594 155,519,500 253
17 Sep 2021 0 97 93 94 20,095 189,552,500 336
20 Sep 2021 0 95 91 93 18,005 165,994,300 248
21 Sep 2021 0 95 90 92 19,919 182,255,800 261
22 Sep 2021 0 97 91 95 87,353 821,705,100 769
23 Sep 2021 0 128 97 128 1,122,256 13,101,895,300 7,195
24 Sep 2021 0 160 120 125 1,712,365 24,885,989,500 17,189
27 Sep 2021 0 140 117 117 546,118 7,108,901,000 5,247
28 Sep 2021 0 133 111 125 693,733 8,690,650,300 6,992
29 Sep 2021 0 149 120 125 1,860,141 25,717,133,300 16,418
30 Sep 2021 0 131 121 124 264,642 3,294,961,600 2,500
01 Oct 2021 0 126 116 118 104,437 1,255,010,100 1,187
04 Oct 2021 0 123 112 112 65,084 760,981,800 926
05 Oct 2021 0 117 107 109 128,156 1,411,508,300 1,564
06 Oct 2021 0 122 107 111 270,364 3,085,425,800 4,343
07 Oct 2021 0 114 106 109 74,227 811,121,400 782
08 Oct 2021 0 118 106 115 266,194 3,016,046,600 3,799
11 Oct 2021 0 118 111 112 58,876 667,147,800 759
12 Oct 2021 0 116 108 109 54,777 603,162,900 416
13 Oct 2021 0 114 104 105 82,921 889,779,900 658
14 Oct 2021 0 107 99 102 24,066 247,230,900 306
15 Oct 2021 0 120 101 110 721,805 8,210,592,600 5,756
18 Oct 2021 0 113 106 107 74,064 807,862,700 1,437
19 Oct 2021 0 112 105 107 29,913 318,432,600 364
21 Oct 2021 0 114 104 106 150,717 1,652,769,300 1,258
22 Oct 2021 0 108 103 105 34,963 366,738,300 299
25 Oct 2021 0 108 101 103 42,976 441,000,600 345
26 Oct 2021 0 123 101 109 990,398 11,253,078,900 7,423
27 Oct 2021 0 147 105 147 3,609,211 48,924,159,000 23,180
28 Oct 2021 0 169 137 138 3,245,457 48,374,931,100 23,638
29 Oct 2021 0 154 131 145 1,457,400 21,277,641,800 12,489
01 Nov 2021 0 155 138 142 1,581,877 23,481,221,900 12,524
02 Nov 2021 0 149 141 142 239,716 3,482,368,400 2,934
03 Nov 2021 0 157 142 150 1,271,016 19,108,638,900 10,606
04 Nov 2021 0 152 144 149 312,436 4,648,711,800 3,228
05 Nov 2021 0 165 149 161 2,532,203 40,054,049,600 17,153
08 Nov 2021 0 165 157 159 885,029 14,281,320,600 6,846
09 Nov 2021 0 162 150 156 382,741 6,055,122,200 3,005
10 Nov 2021 0 160 153 156 343,714 5,365,062,600 4,488
11 Nov 2021 0 161 153 158 806,297 12,710,348,100 5,572
12 Nov 2021 0 160 147 147 256,667 3,896,443,700 2,413
15 Nov 2021 0 150 140 142 199,934 2,849,638,200 1,824
16 Nov 2021 0 191 141 191 5,279,879 89,697,481,300 35,973
17 Nov 2021 0 256 200 256 2,216,990 52,213,796,400 17,262
18 Nov 2021 0 320 240 240 2,460,008 68,328,792,000 23,227
19 Nov 2021 0 268 224 230 1,290,444 31,350,018,200 13,301
22 Nov 2021 0 246 216 230 648,952 14,958,321,000 7,448
23 Nov 2021 0 256 222 228 1,185,029 28,332,467,200 12,318
24 Nov 2021 0 274 220 254 2,408,424 59,038,885,000 19,438
25 Nov 2021 0 276 238 254 1,658,562 42,623,878,400 16,446
26 Nov 2021 0 278 238 238 1,875,634 48,978,763,800 18,116
29 Nov 2021 0 240 222 222 381,593 8,590,138,200 4,425
30 Nov 2021 0 228 208 208 269,758 5,814,025,800 3,309
01 Dec 2021 0 232 200 206 532,178 11,638,661,600 6,730
02 Dec 2021 0 218 200 200 155,757 3,245,938,800 2,193
03 Dec 2021 0 246 200 222 1,544,511 35,420,603,600 15,646

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Mar 2021 12 Apr 2021 Active
Right Distribution (2000 MITI : 10147 MITI-R ) 22 Jan 2021 26 Jan 2021 27 Jan 2021 Active
Mandatory Conversion (5 MITI : 2 MITI ) - 20 Nov 2020 23 Nov 2020 Active
Proxy Voting   - 06 Oct 2020 30 Oct 2020 Active
Proxy Voting   - 21 Sep 2020 14 Oct 2020 Active
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active
Proxy Voting   - 17 May 2019 11 Jun 2019 Active
Proxy Voting   - 10 Aug 2018 04 Sep 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 06 Sep 2017 29 Sep 2017 Active
Proxy Voting   - 26 May 2017 19 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active
Right Distribution (1 MITI : 1 MITI-R EXP 21072014 ) 07 Jul 2014 11 Jul 2014 14 Jul 2014 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 19 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Cancelled
Proxy Voting   - 16 May 2014 06 Jun 2014 Active
Mandatory Conversion (4 MITI : 1 MITI ) - 05 Jun 2014 06 Jun 2014 Active
Mandatory Conversion (4 MITI : 1 MITI ) - 22 May 2014 23 May 2014 Cancelled
Proxy Voting   - 25 Mar 2014 07 Apr 2014 Active
Proxy Voting   - 06 Mar 2014 24 Mar 2014 Active
Cash Dividend (1 MITI : 2 IDR) 14 Jun 2013 19 Jun 2013 03 Jul 2013 Active
Proxy Voting   - 17 Apr 2013 03 May 2013 Active
Proxy Voting   - 26 Jun 2012 12 Jul 2012 Active
Proxy Voting   - 24 Apr 2012 10 May 2012 Cancelled
Proxy Voting   - 06 Jun 2011 15 Jun 2011 Active
Proxy Voting   - 09 May 2011 26 May 2011 Active
Proxy Voting   - 14 May 2010 01 Jun 2010 Active
Proxy Voting   - 25 Jun 2009 07 Jul 2009 Active
Proxy Voting   - 27 May 2009 09 Jun 2009 Active
Proxy Voting   - 07 May 2009 25 May 2009 Active
Proxy Voting   - 29 May 2008 16 Jun 2008 Active
Proxy Voting   - 27 Mar 2008 31 Mar 2008 Active
Proxy Voting   - 19 Feb 2008 04 Mar 2008 Active
Proxy Voting   - 30 Jan 2008 18 Feb 2008 Active
Proxy Voting   - 22 May 2007 07 Jun 2007 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 26 Jan 2006 30 Jan 2006 Active
Proxy Voting   - 03 Jan 2006 16 Jan 2006 Active
Proxy Voting   - 16 Dec 2005 03 Jan 2006 Active
Proxy Voting   - 01 Nov 2005 21 Nov 2005 Active
Proxy Voting   - 24 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 15 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 13 May 2005 31 May 2005 Active
Proxy Voting   - 14 Mar 2005 30 Mar 2005 Active
Proxy Voting   - 01 Sep 2004 17 Sep 2004 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 15 Mar 2004 31 Mar 2004 Active
Proxy Voting   - 22 Apr 2003 08 May 2003 Active
Proxy Voting   - 30 May 2002 17 Jun 2002 Active