Efek Terdaftar

Mega Manunggal Property Tbk, PT

Security name
Mega Manunggal Property Tbk
Issuer
Mega Manunggal Property Tbk, PT
ISIN Code
ID1000134307
Short Code
MMLP
Type
Saham Biasa
Listing Date
12 Juni 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,714,285,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
6,889,134,608 (Total)
As of 11 May 2021
99.42% Scripless = 6,849,134,608.000
Local Percentage
37.89%
Foreign Percentage
61.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2020 0 140 136 139 2,052 28,605,300 37
26 May 2020 0 141 139 140 455 6,368,100 26
27 May 2020 0 143 141 142 638 9,059,200 35
28 May 2020 0 143 137 137 31 441,200 8
02 Jun 2020 0 143 141 141 2,688 38,153,000 34
04 Jun 2020 0 145 142 144 3,552 50,784,700 70
05 Jun 2020 0 146 140 144 106,611 1,495,789,100 168
08 Jun 2020 0 172 145 155 17,971 279,782,100 174
09 Jun 2020 0 159 155 157 2,559 40,076,400 36
10 Jun 2020 0 159 155 155 4,138 64,178,200 17
11 Jun 2020 0 159 146 159 14,368 225,897,000 52
12 Jun 2020 0 163 150 163 3,342 53,138,700 74
15 Jun 2020 0 169 161 169 8,737 145,749,400 114
16 Jun 2020 0 188 163 188 128,341 2,243,601,400 679
17 Jun 2020 0 220 192 198 51,925 1,054,863,500 779
18 Jun 2020 0 214 187 204 54,761 1,121,162,800 630
19 Jun 2020 0 206 196 200 14,484 290,130,800 132
23 Jun 2020 0 204 196 198 7,687 153,676,700 80
24 Jun 2020 0 204 196 197 14,879 296,741,200 84
25 Jun 2020 0 200 196 200 2,841 56,422,300 44
26 Jun 2020 0 202 196 196 4,249 83,901,200 42
29 Jun 2020 0 200 195 195 1,493 29,547,400 32
30 Jun 2020 0 200 183 188 8,390 158,441,000 84
01 Jul 2020 0 195 184 192 1,296 24,551,800 20
02 Jul 2020 0 193 185 187 11,564 217,353,400 34
06 Jul 2020 0 195 187 188 5,734 108,186,500 80
07 Jul 2020 0 191 188 190 3,193 60,518,800 52
08 Jul 2020 0 194 187 189 18,565 352,738,100 152
09 Jul 2020 0 195 187 189 17,150 325,581,400 83
10 Jul 2020 0 195 179 184 8,749 161,951,900 116
13 Jul 2020 0 186 181 182 6,805 125,023,500 87
14 Jul 2020 0 184 178 180 10,462 188,627,400 91
15 Jul 2020 0 196 184 188 120,658 2,279,846,400 645
16 Jul 2020 0 188 186 188 22,904 430,135,900 131
17 Jul 2020 0 188 186 188 7,583 142,062,300 65
20 Jul 2020 0 190 186 188 33,080 622,530,200 154
21 Jul 2020 0 190 188 190 18,395 348,949,100 73
22 Jul 2020 0 190 186 190 30,286 565,565,200 127
23 Jul 2020 0 190 186 187 46,777 875,621,900 96
24 Jul 2020 0 196 186 193 109,878 2,096,938,200 299
27 Jul 2020 0 193 185 187 25,821 488,899,800 166
28 Jul 2020 0 192 187 188 2,050 38,612,600 40
29 Jul 2020 0 190 186 189 79,120 1,493,001,400 119
03 Aug 2020 0 190 180 186 30,525 569,444,600 166
04 Aug 2020 0 189 186 186 109,920 2,066,304,900 134
05 Aug 2020 0 187 185 186 54,771 1,018,821,600 90
06 Aug 2020 0 188 186 188 75,162 1,407,766,200 150
07 Aug 2020 0 188 187 188 22,001 413,575,000 56
10 Aug 2020 0 189 187 187 36,630 688,675,300 99
11 Aug 2020 0 195 187 188 91,460 1,726,646,400 215
12 Aug 2020 0 188 187 188 82,628 1,548,543,600 107
13 Aug 2020 0 188 187 187 68,249 1,277,021,900 105
14 Aug 2020 0 193 187 188 535,260 10,028,348,300 199
18 Aug 2020 0 189 186 187 20,419 382,449,100 141
19 Aug 2020 0 188 186 188 12,149 227,809,300 88
24 Aug 2020 0 189 186 187 154,563 2,899,911,300 163
25 Aug 2020 0 189 186 188 309,538 5,819,519,100 139
26 Aug 2020 0 238 187 228 1,632,254 33,182,018,400 2,888
27 Aug 2020 0 262 230 260 584,232 14,402,022,800 2,567
28 Aug 2020 0 272 242 258 237,653 6,037,494,400 1,142
31 Aug 2020 0 260 240 244 65,636 1,614,458,800 475
01 Sep 2020 0 250 234 236 65,097 1,563,399,000 399
02 Sep 2020 0 260 230 260 398,561 9,646,620,800 1,208
03 Sep 2020 0 268 252 256 205,017 5,307,383,400 1,424
04 Sep 2020 0 262 240 254 156,435 4,000,727,400 2,905
07 Sep 2020 0 266 252 258 94,274 2,441,742,000 471
08 Sep 2020 0 262 254 256 77,055 1,993,878,800 1,052
09 Sep 2020 0 260 248 256 99,394 2,532,785,400 916
10 Sep 2020 0 254 240 242 164,769 3,962,121,200 1,080
11 Sep 2020 0 246 226 240 943,268 21,709,897,000 6,794
14 Sep 2020 0 258 234 240 373,890 9,175,004,800 2,685
15 Sep 2020 0 256 244 254 328,025 8,228,458,800 1,222
16 Sep 2020 0 294 252 288 639,678 17,650,865,400 4,128
17 Sep 2020 0 320 280 308 764,460 23,373,520,400 5,415
18 Sep 2020 0 316 292 304 187,103 5,749,970,200 1,319
21 Sep 2020 0 304 284 286 111,615 3,265,073,400 756
22 Sep 2020 0 290 270 274 82,140 2,270,484,400 649
23 Sep 2020 0 284 272 280 74,834 2,071,767,600 515
24 Sep 2020 0 290 270 280 91,022 2,550,762,000 926
25 Sep 2020 0 290 278 280 129,581 3,656,986,600 1,278
28 Sep 2020 0 288 276 278 79,475 2,228,597,000 599
29 Sep 2020 0 284 270 270 48,264 1,318,114,400 495
30 Sep 2020 0 270 256 258 55,692 1,455,038,400 553
01 Oct 2020 0 278 256 274 65,862 1,766,129,800 611
02 Oct 2020 0 276 256 268 140,806 3,780,393,200 1,036
05 Oct 2020 0 276 268 272 72,464 1,969,669,200 459
06 Oct 2020 0 282 266 272 108,091 2,942,441,600 446
07 Oct 2020 0 274 266 272 40,778 1,105,690,600 596
08 Oct 2020 0 276 270 272 49,415 1,343,755,400 380
09 Oct 2020 0 276 272 274 33,419 913,527,200 204
12 Oct 2020 0 278 270 270 67,905 1,859,219,400 529
13 Oct 2020 0 288 268 274 52,901 1,472,987,800 626
14 Oct 2020 0 280 272 274 58,330 1,602,107,400 365
15 Oct 2020 0 282 270 274 78,994 2,182,085,000 684
16 Oct 2020 0 280 270 270 56,544 1,548,820,200 461
19 Oct 2020 0 278 270 272 71,295 1,950,305,200 471
20 Oct 2020 0 274 260 268 32,628 875,061,400 324
21 Oct 2020 0 274 262 272 56,206 1,514,819,800 341
22 Oct 2020 0 284 268 272 286,165 7,928,449,200 1,853
23 Oct 2020 0 276 270 270 64,814 1,755,323,800 423
26 Oct 2020 0 272 270 270 125,409 3,390,708,800 224
27 Oct 2020 0 280 270 272 63,004 1,728,274,000 539
02 Nov 2020 0 272 262 266 33,237 893,488,800 326
03 Nov 2020 0 270 262 270 32,712 877,366,400 218
04 Nov 2020 0 270 260 262 34,906 924,401,600 331
05 Nov 2020 0 268 262 266 51,205 1,362,848,200 264
06 Nov 2020 0 268 264 266 30,578 809,451,000 176
09 Nov 2020 0 270 266 268 36,441 975,252,000 191
10 Nov 2020 0 272 268 270 36,588 985,996,600 142
11 Nov 2020 0 270 264 266 26,924 717,981,600 221
12 Nov 2020 0 266 262 264 14,338 377,145,200 151
13 Nov 2020 0 264 248 254 44,382 1,132,299,400 504
16 Nov 2020 0 264 250 264 31,106 797,544,600 392
17 Nov 2020 0 274 264 266 50,563 1,353,614,800 339
18 Nov 2020 0 268 260 266 43,589 1,156,395,800 180
19 Nov 2020 0 268 262 264 32,256 851,783,000 229
20 Nov 2020 0 278 264 266 66,915 1,803,833,400 378
23 Nov 2020 0 282 270 274 136,396 3,763,256,000 950
24 Nov 2020 0 302 274 292 318,242 9,205,749,600 1,507
25 Nov 2020 0 300 280 292 166,955 4,863,390,200 1,222
26 Nov 2020 0 294 288 290 41,169 1,194,233,800 263
27 Nov 2020 0 292 282 286 43,794 1,260,125,600 441
30 Nov 2020 0 288 268 270 66,632 1,839,475,400 580
01 Dec 2020 0 282 266 276 131,755 3,600,571,400 645
02 Dec 2020 0 278 268 276 79,034 2,152,016,800 525
03 Dec 2020 0 276 270 276 29,165 795,470,800 334
04 Dec 2020 0 282 270 274 19,351 535,832,800 284
07 Dec 2020 0 294 272 292 233,644 6,703,370,800 1,020
08 Dec 2020 0 300 292 300 237,270 7,019,248,400 959
11 Dec 2020 0 306 298 300 67,710 2,033,925,800 273
14 Dec 2020 0 320 294 304 96,539 2,891,063,000 370
15 Dec 2020 0 310 300 300 57,104 1,735,488,800 263
16 Dec 2020 0 316 300 312 63,881 1,982,215,800 319
17 Dec 2020 0 318 306 306 56,892 1,772,293,800 244
18 Dec 2020 0 314 300 304 55,628 1,693,944,600 402
21 Dec 2020 0 310 304 310 45,483 1,394,060,800 338
22 Dec 2020 0 314 300 300 73,239 2,225,000,200 309
23 Dec 2020 0 310 280 296 110,175 3,236,522,000 365
28 Dec 2020 0 312 294 302 64,066 1,930,142,200 287
29 Dec 2020 0 306 298 300 38,709 1,162,836,800 312
30 Dec 2020 0 300 294 298 28,024 836,090,400 253
04 Jan 2021 0 302 294 300 63,398 1,885,912,200 329
05 Jan 2021 0 300 290 296 21,844 647,290,000 168
06 Jan 2021 0 298 290 290 62,659 1,829,975,200 273
07 Jan 2021 0 300 280 294 13,604 401,420,000 156
08 Jan 2021 0 306 292 296 68,566 2,048,807,200 324
11 Jan 2021 0 302 292 292 30,081 886,892,800 193
12 Jan 2021 0 302 290 302 303,591 8,950,320,000 426
13 Jan 2021 0 312 290 298 89,591 2,676,799,600 363
14 Jan 2021 0 306 296 298 41,119 1,233,403,000 141
15 Jan 2021 0 300 296 300 12,136 361,392,800 88
18 Jan 2021 0 300 294 294 24,592 729,839,200 171
19 Jan 2021 0 300 282 288 117,249 3,418,192,200 350
20 Jan 2021 0 300 282 294 82,905 2,440,326,600 235
21 Jan 2021 0 298 288 294 50,775 1,492,364,200 183
22 Jan 2021 0 294 290 292 56,840 1,660,119,400 294
25 Jan 2021 0 294 286 290 35,913 1,040,532,800 233
26 Jan 2021 0 296 286 288 29,771 862,203,800 256
27 Jan 2021 0 298 286 292 53,721 1,563,779,000 472
28 Jan 2021 0 294 288 294 125,530 3,666,083,600 404
29 Jan 2021 0 298 290 292 80,362 2,353,977,000 281
01 Feb 2021 0 296 280 290 109,435 3,121,751,800 352
02 Feb 2021 0 298 288 296 52,855 1,553,415,800 350
03 Feb 2021 0 306 294 304 130,451 3,911,281,400 831
04 Feb 2021 0 354 306 350 253,543 8,455,853,000 3,109
05 Feb 2021 0 368 328 338 151,222 5,239,746,000 1,494
08 Feb 2021 0 352 338 348 30,243 1,048,426,400 361
09 Feb 2021 0 376 342 358 53,861 1,930,550,200 643
10 Feb 2021 0 378 358 378 32,340 1,196,579,600 426
11 Feb 2021 0 368 360 368 27,498 1,008,845,000 222
15 Feb 2021 0 368 356 358 14,392 518,627,400 225
16 Feb 2021 0 364 354 362 62,491 2,255,913,800 171
17 Feb 2021 0 356 346 348 56,876 2,003,572,400 253
18 Feb 2021 0 350 324 330 112,430 3,706,322,800 636
19 Feb 2021 0 336 326 332 13,226 436,991,600 120
22 Feb 2021 0 340 330 330 43,569 1,454,575,200 865
23 Feb 2021 0 340 330 336 51,117 1,708,334,800 280
24 Feb 2021 0 340 332 334 18,570 621,683,200 213
25 Feb 2021 0 346 334 336 10,736 362,607,600 195
26 Feb 2021 0 346 316 336 30,797 1,019,936,400 275
01 Mar 2021 0 338 330 332 59,468 1,985,362,400 386
02 Mar 2021 0 338 316 328 83,095 2,767,927,600 340
03 Mar 2021 0 328 314 328 11,298 365,754,800 140
05 Mar 2021 0 322 312 320 51,809 1,650,440,600 309
08 Mar 2021 0 334 316 318 17,198 559,972,600 210
09 Mar 2021 0 320 304 304 14,787 459,689,000 256
10 Mar 2021 0 312 300 308 17,819 546,213,800 259
12 Mar 2021 0 318 308 312 33,746 1,061,748,400 206
15 Mar 2021 0 320 310 310 18,145 570,641,400 151
16 Mar 2021 0 312 302 302 40,198 1,236,781,400 335
17 Mar 2021 0 314 302 310 41,529 1,282,515,000 297
18 Mar 2021 0 328 310 320 55,029 1,756,667,800 428
19 Mar 2021 0 322 314 314 14,286 452,193,200 230
22 Mar 2021 0 336 314 328 54,981 1,801,406,000 492
23 Mar 2021 0 346 326 346 78,014 2,644,980,200 761
24 Mar 2021 0 394 342 374 308,657 11,379,478,000 3,342
25 Mar 2021 0 376 348 354 66,518 2,364,447,000 679
26 Mar 2021 0 376 344 376 47,286 1,748,961,600 584
29 Mar 2021 0 380 352 358 34,755 1,249,284,400 422
30 Mar 2021 0 370 342 370 48,855 1,766,001,800 320
31 Mar 2021 0 370 346 352 28,958 1,020,410,600 275
01 Apr 2021 0 374 350 370 78,028 2,863,985,400 1,707
05 Apr 2021 0 380 370 376 56,346 2,100,234,000 431
06 Apr 2021 0 378 372 376 54,413 2,043,102,400 161
07 Apr 2021 0 410 376 404 164,411 6,357,062,200 642
08 Apr 2021 0 430 398 420 37,298 1,556,456,000 536
09 Apr 2021 0 430 404 406 27,414 1,125,540,200 336
12 Apr 2021 0 408 396 398 35,920 1,445,690,600 272
13 Apr 2021 0 406 380 384 29,218 1,135,497,600 308
14 Apr 2021 0 406 384 396 19,218 770,567,600 182
15 Apr 2021 0 428 392 416 70,958 2,889,539,400 613
16 Apr 2021 0 430 414 424 35,559 1,494,630,400 297
19 Apr 2021 0 452 420 420 81,012 3,530,186,400 1,333
20 Apr 2021 0 432 416 422 119,629 5,042,553,600 898
21 Apr 2021 0 428 418 424 111,229 4,695,248,400 1,310
22 Apr 2021 0 428 414 424 110,207 4,647,802,200 884
23 Apr 2021 0 432 420 424 118,103 4,989,594,800 1,355
26 Apr 2021 0 430 416 418 76,680 3,227,877,400 843
27 Apr 2021 0 424 416 418 72,673 3,044,459,200 1,050
28 Apr 2021 0 422 410 410 50,707 2,106,425,600 318
29 Apr 2021 0 488 396 440 209,637 9,162,326,400 2,577
30 Apr 2021 0 448 424 426 116,123 5,016,825,400 1,260
03 May 2021 0 438 424 430 130,828 5,597,382,000 1,558
04 May 2021 0 444 426 430 71,171 3,066,110,200 1,652
05 May 2021 0 438 426 426 63,069 2,702,278,600 676
06 May 2021 0 430 422 426 68,644 2,922,150,600 503
07 May 2021 0 430 420 426 61,423 2,610,269,200 324
10 May 2021 0 450 414 450 148,907 6,495,861,600 1,210
11 May 2021 0 454 430 440 127,412 5,615,563,200 1,242

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 08 Jan 2019 31 Jan 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Right Distribution (1000 MMLP : 325 MMLP-R ) 07 Nov 2017 10 Nov 2017 13 Nov 2017 Active
Proxy Voting   - 07 Aug 2017 30 Aug 2017 Active
Proxy Voting   - 09 Mar 2017 03 Apr 2017 Cancelled
Proxy Voting   - 27 Dec 2016 19 Jan 2017 Active