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 25 Jan 2022
99.42% Scripless = 6,849,134,608.000
Local Percentage
39.64%
Foreign Percentage
59.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 440 420 420 35,403 1,500,446,000 245
18 May 2021 0 434 410 420 64,600 2,719,800,400 939
19 May 2021 0 422 408 410 60,360 2,505,675,600 384
20 May 2021 0 430 400 420 33,857 1,399,218,000 328
21 May 2021 0 420 412 414 20,381 849,196,600 161
24 May 2021 0 436 414 434 50,434 2,170,342,800 514
25 May 2021 0 442 416 418 114,852 4,874,148,600 919
27 May 2021 0 432 410 418 150,255 6,273,459,200 1,254
28 May 2021 0 430 420 420 35,994 1,530,382,400 505
31 May 2021 0 432 418 420 100,138 4,207,150,400 461
02 Jun 2021 0 426 412 414 85,830 3,569,675,200 715
03 Jun 2021 0 418 390 400 185,584 7,439,994,200 1,276
04 Jun 2021 0 406 390 406 22,713 911,527,400 264
07 Jun 2021 0 410 394 404 11,144 448,006,600 182
08 Jun 2021 0 404 394 396 71,419 2,835,657,200 243
09 Jun 2021 0 408 392 394 44,296 1,756,733,200 210
10 Jun 2021 0 400 388 390 36,429 1,426,921,000 182
11 Jun 2021 0 394 374 382 73,678 2,805,802,800 428
14 Jun 2021 0 384 378 378 16,355 622,737,200 181
15 Jun 2021 0 386 356 386 70,303 2,626,058,800 380
16 Jun 2021 0 396 370 372 21,891 824,640,200 332
17 Jun 2021 0 384 370 380 62,302 2,351,057,600 244
18 Jun 2021 0 386 372 378 121,474 4,594,831,800 344
21 Jun 2021 0 416 370 412 168,565 6,774,448,600 864
22 Jun 2021 0 515 412 515 791,152 39,651,645,700 4,674
23 Jun 2021 0 640 530 640 1,009,058 60,173,118,000 7,437
24 Jun 2021 0 700 600 625 1,192,522 75,478,416,000 8,872
25 Jun 2021 0 645 595 630 387,008 23,894,199,500 2,706
28 Jun 2021 0 665 600 630 298,778 19,089,034,000 1,596
29 Jun 2021 0 775 630 690 1,208,103 84,618,252,000 8,408
30 Jun 2021 0 780 685 740 750,267 56,343,849,000 5,362
01 Jul 2021 0 785 690 720 586,226 42,437,019,500 3,960
02 Jul 2021 0 770 730 750 1,163,685 87,226,801,500 3,249
05 Jul 2021 0 895 760 825 1,151,058 96,810,148,000 12,848
06 Jul 2021 0 835 785 790 703,236 56,045,468,500 5,998
07 Jul 2021 0 840 775 815 1,139,308 91,954,873,000 7,243
08 Jul 2021 0 850 790 815 867,846 71,150,085,500 7,074
09 Jul 2021 0 820 790 800 411,186 32,903,672,000 5,095
12 Jul 2021 0 810 745 745 501,065 38,465,626,500 5,560
13 Jul 2021 0 760 695 695 803,382 57,229,173,000 5,190
14 Jul 2021 0 720 655 685 375,796 25,994,745,000 3,561
15 Jul 2021 0 705 660 700 271,029 18,492,012,500 2,144
16 Jul 2021 0 705 665 665 206,185 13,963,891,500 2,222
19 Jul 2021 0 680 620 620 575,557 36,518,289,500 4,059
21 Jul 2021 0 665 590 635 364,338 23,054,862,500 3,619
22 Jul 2021 0 645 610 615 91,445 5,680,338,000 1,101
23 Jul 2021 0 630 605 615 149,173 9,163,354,000 1,125
26 Jul 2021 0 625 590 615 414,756 25,023,500,500 2,619
27 Jul 2021 0 630 610 615 157,384 9,729,313,500 1,589
28 Jul 2021 0 715 615 715 1,590,561 109,173,168,500 8,835
29 Jul 2021 0 790 700 750 1,422,508 105,863,045,500 11,144
30 Jul 2021 0 760 715 730 553,146 40,516,274,500 4,154
02 Aug 2021 0 800 725 755 704,435 53,900,418,000 6,579
03 Aug 2021 0 780 730 740 320,471 24,310,325,000 3,346
04 Aug 2021 0 765 725 735 267,447 19,824,790,000 2,494
05 Aug 2021 0 740 700 705 261,163 18,650,937,500 2,903
06 Aug 2021 0 760 680 760 463,879 33,737,306,000 3,847
09 Aug 2021 0 775 715 725 524,027 39,327,432,500 5,463
10 Aug 2021 0 745 675 705 407,414 28,513,358,000 4,042
12 Aug 2021 0 750 700 750 349,378 25,329,056,500 2,921
13 Aug 2021 0 770 720 730 437,057 32,569,061,500 5,568
16 Aug 2021 0 725 680 680 346,142 23,915,886,500 3,558
18 Aug 2021 0 680 635 635 485,493 31,178,798,500 3,701
19 Aug 2021 0 640 600 615 390,356 23,866,519,500 2,670
20 Aug 2021 0 650 605 635 163,023 10,330,522,000 1,704
23 Aug 2021 0 685 635 685 345,702 22,780,185,500 2,283
24 Aug 2021 0 700 640 660 200,941 13,347,301,500 1,791
25 Aug 2021 0 675 650 670 100,841 6,694,796,500 863
26 Aug 2021 0 680 645 650 94,290 6,165,822,000 704
27 Aug 2021 0 655 620 645 161,501 10,245,498,000 1,057
30 Aug 2021 0 670 635 655 296,113 19,390,870,000 1,234
31 Aug 2021 0 695 630 695 282,933 18,832,912,000 2,240
01 Sep 2021 0 705 655 655 220,452 14,721,330,000 2,632
02 Sep 2021 0 660 630 630 91,912 5,853,071,000 1,131
03 Sep 2021 0 645 610 620 172,528 10,688,333,000 1,975
06 Sep 2021 0 645 610 640 142,116 8,932,733,500 1,401
07 Sep 2021 0 645 625 635 96,389 6,129,697,500 985
08 Sep 2021 0 645 605 610 184,935 11,448,595,500 1,582
09 Sep 2021 0 625 595 615 246,971 14,927,173,000 1,747
10 Sep 2021 0 630 580 620 67,730 4,197,892,500 1,133
13 Sep 2021 0 625 610 625 35,872 2,219,097,000 701
14 Sep 2021 0 635 620 635 59,027 3,708,239,000 1,312
15 Sep 2021 0 660 635 640 121,219 7,801,466,000 1,741
16 Sep 2021 0 645 630 645 75,685 4,830,615,500 1,152
17 Sep 2021 0 650 630 650 254,290 16,417,465,500 1,301
20 Sep 2021 0 660 625 625 119,096 7,580,507,000 1,808
21 Sep 2021 0 630 605 625 187,247 11,543,191,500 1,463
22 Sep 2021 0 675 620 660 479,980 31,521,478,000 3,979
23 Sep 2021 0 670 640 640 133,378 8,677,003,000 2,941
24 Sep 2021 0 645 630 640 69,210 4,403,412,000 1,112
27 Sep 2021 0 650 625 630 92,681 5,861,989,000 878
28 Sep 2021 0 635 620 625 193,997 12,143,967,500 1,366
29 Sep 2021 0 640 620 630 61,401 3,856,791,000 521
30 Sep 2021 0 645 630 635 119,176 7,617,839,500 1,919
01 Oct 2021 0 645 630 645 145,442 9,233,574,000 1,268
04 Oct 2021 0 660 635 645 111,820 7,212,113,500 1,412
05 Oct 2021 0 650 610 620 171,339 10,749,182,000 1,824
06 Oct 2021 0 620 605 610 173,798 10,592,478,500 2,065
07 Oct 2021 0 610 590 595 291,781 17,481,981,000 3,887
08 Oct 2021 0 605 580 600 97,659 5,807,868,500 1,266
11 Oct 2021 0 605 560 560 245,448 14,024,402,500 1,962
12 Oct 2021 0 550 525 525 311,904 16,423,045,500 2,386
13 Oct 2021 0 520 490 490 316,306 15,754,222,400 1,903
14 Oct 2021 0 500 474 496 162,744 7,947,159,200 1,196
15 Oct 2021 0 530 490 530 164,900 8,495,946,500 1,210
18 Oct 2021 0 545 515 530 121,605 6,486,009,500 1,356
19 Oct 2021 0 550 525 540 129,734 6,938,646,500 1,245
21 Oct 2021 0 545 515 520 76,547 4,012,677,000 761
22 Oct 2021 0 525 500 505 72,537 3,696,251,500 557
25 Oct 2021 0 535 500 525 155,921 8,072,565,000 1,127
26 Oct 2021 0 570 525 560 314,017 17,300,796,500 3,053
27 Oct 2021 0 590 545 565 240,738 13,723,379,500 2,090
28 Oct 2021 0 600 565 580 276,820 16,183,969,000 2,066
29 Oct 2021 0 595 575 575 254,150 14,871,203,500 2,890
01 Nov 2021 0 585 560 560 38,761 2,200,595,000 504
02 Nov 2021 0 590 560 560 92,180 5,262,287,000 1,278
03 Nov 2021 0 575 535 535 123,736 6,779,580,500 946
04 Nov 2021 0 560 530 555 72,302 3,941,386,500 626
05 Nov 2021 0 560 530 540 30,165 1,624,348,500 393
08 Nov 2021 0 545 530 540 29,136 1,560,024,000 493
09 Nov 2021 0 550 530 535 38,792 2,083,213,000 906
10 Nov 2021 0 540 515 520 74,083 3,873,406,000 931
11 Nov 2021 0 525 505 520 71,539 3,719,990,500 371
12 Nov 2021 0 535 515 525 247,786 12,937,230,500 899
15 Nov 2021 0 525 496 500 172,995 8,779,911,200 999
16 Nov 2021 0 515 498 505 77,371 3,925,455,500 435
17 Nov 2021 0 525 488 515 156,171 7,943,690,400 1,314
18 Nov 2021 0 520 505 515 87,286 4,479,865,500 914
19 Nov 2021 0 535 510 510 150,722 7,859,527,500 1,261
22 Nov 2021 0 525 510 515 59,608 3,067,515,000 303
23 Nov 2021 0 530 515 520 96,819 5,066,765,000 1,689
24 Nov 2021 0 530 510 510 85,022 4,361,452,500 492
25 Nov 2021 0 525 505 510 60,418 3,115,146,500 501
26 Nov 2021 0 520 496 500 173,660 8,790,298,900 800
29 Nov 2021 0 500 492 498 45,384 2,260,472,200 466
30 Nov 2021 0 500 482 488 74,350 3,651,301,400 1,193
01 Dec 2021 0 492 484 486 37,551 1,825,687,200 464
02 Dec 2021 0 496 478 490 31,450 1,524,396,000 518
03 Dec 2021 0 510 484 500 155,307 7,662,758,700 943
06 Dec 2021 0 510 492 500 36,765 1,834,979,100 606
07 Dec 2021 0 555 500 550 388,165 20,781,654,500 2,181
08 Dec 2021 0 585 545 555 238,963 13,263,995,000 2,498
09 Dec 2021 0 625 555 610 666,758 39,813,223,500 4,455
10 Dec 2021 0 625 595 600 223,788 13,591,529,500 2,419
13 Dec 2021 0 625 605 605 168,968 10,373,279,500 1,517
14 Dec 2021 0 610 585 595 112,867 6,766,523,500 1,097
15 Dec 2021 0 650 595 630 517,042 32,470,957,000 4,475
16 Dec 2021 0 650 600 615 338,393 21,200,266,500 4,244
17 Dec 2021 0 620 600 610 92,497 5,623,942,000 820
20 Dec 2021 0 615 570 575 211,920 12,462,426,500 2,293
21 Dec 2021 0 610 570 610 160,548 9,576,626,000 1,456
22 Dec 2021 0 630 600 605 156,028 9,578,383,500 1,329
23 Dec 2021 0 610 595 595 55,280 3,327,724,500 589
24 Dec 2021 0 605 570 585 120,091 7,040,810,500 881
27 Dec 2021 0 605 575 580 108,426 6,324,505,500 675
28 Dec 2021 0 600 575 585 91,655 5,374,293,000 779
29 Dec 2021 0 595 565 575 84,944 4,885,603,500 926
30 Dec 2021 0 585 550 565 137,711 7,730,552,500 1,208
03 Jan 2022 0 590 555 580 72,923 4,190,625,000 1,133
04 Jan 2022 0 595 580 580 80,926 4,739,196,500 806
05 Jan 2022 0 585 560 565 95,273 5,412,336,000 932
06 Jan 2022 0 570 540 550 99,942 5,522,689,000 1,141
07 Jan 2022 0 585 550 575 78,443 4,465,754,500 826
10 Jan 2022 0 585 555 560 46,466 2,637,268,000 764
11 Jan 2022 0 560 525 525 202,596 10,826,056,000 1,694
12 Jan 2022 0 535 515 520 81,544 4,279,073,000 821
13 Jan 2022 0 545 520 535 45,621 2,426,919,500 504
14 Jan 2022 0 540 525 525 56,478 2,989,381,500 397
17 Jan 2022 0 535 515 525 41,076 2,150,346,000 435
19 Jan 2022 0 520 490 490 83,731 4,184,299,000 905
20 Jan 2022 0 530 488 525 75,140 3,849,117,100 980
21 Jan 2022 0 525 498 505 102,001 5,149,580,900 975
24 Jan 2022 0 505 490 494 35,322 1,748,744,500 523
25 Jan 2022 0 494 474 478 275,930 13,264,830,400 957

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 30 Aug 2021 Active
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