Efek Terdaftar

Mitra Pinasthika Mustika Tbk, PT

Security name
Mitra Pinasthika Mustika Tbk
Issuer
Mitra Pinasthika Mustika Tbk, PT
ISIN Code
ID1000127202
Short Code
MPMX
Type
Saham Biasa
Listing Date
29 Mei 2013
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,462,963,276.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
4,462,963,276 (Total)
As of 21 Jan 2022
100.00% Scripless = 4,462,963,276.000
Local Percentage
89.45%
Foreign Percentage
10.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 540 505 515 425,308 22,129,193,500 2,483
27 Jan 2021 0 525 498 520 249,112 12,692,718,800 2,071
28 Jan 2021 0 525 486 498 437,373 22,056,458,400 2,529
29 Jan 2021 0 510 488 498 193,553 9,599,686,200 1,532
01 Feb 2021 0 525 494 515 217,825 11,089,763,400 1,809
02 Feb 2021 0 545 510 510 256,666 13,462,181,500 2,222
03 Feb 2021 0 540 510 530 370,256 19,481,661,000 3,295
04 Feb 2021 0 535 510 525 215,756 11,268,767,000 2,320
05 Feb 2021 0 530 515 520 140,824 7,324,009,000 1,125
08 Feb 2021 0 530 515 520 154,308 8,075,215,500 1,298
09 Feb 2021 0 530 510 515 127,338 6,623,759,000 1,520
10 Feb 2021 0 520 500 510 53,539 2,727,507,000 724
11 Feb 2021 0 515 500 510 93,369 4,745,672,500 947
15 Feb 2021 0 540 515 535 438,355 23,159,347,500 3,195
16 Feb 2021 0 545 520 525 238,537 12,703,333,000 2,149
17 Feb 2021 0 530 520 525 219,759 11,522,145,500 1,352
18 Feb 2021 0 530 520 525 134,619 7,065,867,500 944
19 Feb 2021 0 540 520 530 200,910 10,648,385,500 1,346
22 Feb 2021 0 535 525 535 118,579 6,287,176,000 1,070
23 Feb 2021 0 535 525 535 187,508 9,964,794,500 1,005
24 Feb 2021 0 555 530 540 513,018 27,771,381,500 2,550
25 Feb 2021 0 550 535 540 249,293 13,548,521,500 2,203
26 Feb 2021 0 540 525 525 248,980 13,174,025,500 1,187
01 Mar 2021 0 545 525 540 231,140 12,447,259,500 1,559
02 Mar 2021 0 545 530 535 106,446 5,712,022,000 1,120
03 Mar 2021 0 545 530 535 173,803 9,315,679,000 1,022
04 Mar 2021 0 540 530 535 117,068 6,251,227,500 714
05 Mar 2021 0 540 525 540 164,724 8,788,582,000 710
08 Mar 2021 0 540 530 535 105,135 5,639,250,000 571
09 Mar 2021 0 540 530 535 158,839 8,474,376,500 912
10 Mar 2021 0 550 530 550 248,618 13,521,662,500 1,606
12 Mar 2021 0 580 550 560 317,049 17,921,113,500 2,805
15 Mar 2021 0 575 540 545 269,833 15,005,819,500 2,919
16 Mar 2021 0 555 545 545 120,797 6,621,086,000 1,048
17 Mar 2021 0 555 540 545 84,749 4,615,099,500 848
18 Mar 2021 0 550 540 545 163,720 8,907,658,000 851
19 Mar 2021 0 550 535 540 140,348 7,601,939,000 739
22 Mar 2021 0 550 535 545 148,921 8,068,047,000 905
23 Mar 2021 0 555 540 550 167,887 9,156,651,000 1,054
24 Mar 2021 0 560 540 560 245,511 13,541,963,500 1,478
25 Mar 2021 0 565 555 565 160,354 9,000,728,500 2,076
26 Mar 2021 0 610 565 595 696,959 41,121,796,500 7,128
29 Mar 2021 0 610 585 585 294,800 17,571,568,500 2,691
30 Mar 2021 0 590 560 570 294,344 16,773,409,000 2,277
31 Mar 2021 0 580 550 565 185,956 10,435,819,500 1,368
01 Apr 2021 0 575 550 555 215,373 12,036,002,500 1,304
05 Apr 2021 0 580 560 565 162,993 9,291,593,000 1,362
06 Apr 2021 0 575 565 570 100,167 5,683,282,000 795
07 Apr 2021 0 600 570 585 228,351 13,427,295,500 2,018
08 Apr 2021 0 595 575 585 90,079 5,248,200,500 996
09 Apr 2021 0 585 560 570 123,180 7,019,705,500 1,355
12 Apr 2021 0 580 560 565 148,314 8,450,542,500 1,306
13 Apr 2021 0 570 550 550 111,517 6,191,102,500 1,365
14 Apr 2021 0 590 550 575 256,891 14,699,181,000 1,613
15 Apr 2021 0 655 575 640 870,513 53,909,637,500 7,043
16 Apr 2021 0 650 630 635 281,192 18,005,183,500 2,617
19 Apr 2021 0 680 630 680 417,496 27,607,613,000 3,530
20 Apr 2021 0 690 660 670 160,730 10,762,255,500 1,776
21 Apr 2021 0 680 650 665 96,497 6,388,211,500 1,184
22 Apr 2021 0 700 655 690 303,077 20,708,888,500 2,310
23 Apr 2021 0 700 660 665 146,891 9,863,475,500 1,432
26 Apr 2021 0 715 635 645 251,326 16,266,666,500 2,052
27 Apr 2021 0 675 630 675 183,513 12,121,472,000 1,294
28 Apr 2021 0 735 665 735 589,153 42,219,551,000 5,396
29 Apr 2021 0 745 710 730 189,978 13,766,110,000 1,940
30 Apr 2021 0 760 705 750 213,128 15,685,981,000 1,849
03 May 2021 0 765 735 755 203,379 15,227,001,000 2,030
04 May 2021 0 775 740 750 147,816 11,227,499,500 1,981
05 May 2021 0 770 745 760 178,433 13,542,227,500 1,535
06 May 2021 0 770 735 740 109,786 8,210,802,500 1,697
07 May 2021 0 750 720 725 116,147 8,497,288,500 1,299
10 May 2021 0 745 710 745 144,898 10,499,105,500 1,718
11 May 2021 0 740 725 740 51,349 3,770,681,000 747
17 May 2021 0 745 715 715 133,618 9,668,249,500 1,349
18 May 2021 0 730 705 720 82,439 5,876,968,500 844
19 May 2021 0 745 710 720 139,362 10,087,073,000 1,259
20 May 2021 0 760 710 760 239,061 17,839,408,500 2,602
21 May 2021 0 775 735 740 151,769 11,341,930,000 1,994
24 May 2021 0 760 735 755 134,910 10,127,280,000 1,296
25 May 2021 0 820 755 815 537,224 42,980,919,000 5,704
27 May 2021 0 835 785 830 544,671 44,314,388,500 5,167
28 May 2021 0 880 815 865 883,195 75,278,365,500 8,456
31 May 2021 0 880 830 830 357,629 30,443,086,000 5,993
02 Jun 2021 0 875 835 865 610,910 52,363,084,500 6,573
03 Jun 2021 0 875 835 845 888,008 74,968,731,500 7,442
04 Jun 2021 0 860 825 840 891,594 74,626,816,000 10,291
07 Jun 2021 0 850 815 830 1,398,115 115,526,896,000 14,233
08 Jun 2021 0 775 775 775 70,485 5,462,587,500 1,338
09 Jun 2021 0 725 725 725 91,796 6,655,210,000 2,484
10 Jun 2021 0 755 675 715 916,036 65,855,479,500 9,303
11 Jun 2021 0 730 705 710 144,067 10,274,613,500 2,920
14 Jun 2021 0 740 690 720 647,746 46,580,069,000 5,791
15 Jun 2021 0 730 705 715 134,498 9,578,088,500 2,506
16 Jun 2021 0 720 700 700 163,740 11,527,123,500 2,475
17 Jun 2021 0 715 690 695 184,598 12,904,888,500 1,938
18 Jun 2021 0 720 690 695 261,721 18,177,220,000 2,028
21 Jun 2021 0 695 675 690 152,343 10,452,527,000 1,795
22 Jun 2021 0 715 690 710 169,766 11,957,486,500 2,137
23 Jun 2021 0 725 700 705 170,262 12,095,467,500 3,374
24 Jun 2021 0 710 700 710 93,313 6,576,210,000 1,383
25 Jun 2021 0 715 700 705 142,241 10,014,158,500 1,880
28 Jun 2021 0 710 695 700 72,277 5,064,408,000 1,386
29 Jun 2021 0 705 695 700 108,639 7,588,814,500 1,520
30 Jun 2021 0 705 685 705 92,101 6,421,308,000 1,241
01 Jul 2021 0 720 695 705 152,557 10,811,102,000 1,574
02 Jul 2021 0 705 695 700 80,456 5,632,366,000 1,051
05 Jul 2021 0 705 695 700 61,668 4,312,083,000 915
06 Jul 2021 0 700 685 700 211,784 14,685,876,000 1,990
07 Jul 2021 0 715 695 715 229,276 16,229,029,000 2,024
08 Jul 2021 0 745 710 730 348,879 25,464,530,000 4,579
09 Jul 2021 0 740 725 730 113,644 8,301,529,500 1,688
12 Jul 2021 0 735 715 720 108,943 7,907,479,000 1,516
13 Jul 2021 0 725 705 705 104,639 7,423,996,500 1,509
14 Jul 2021 0 705 690 695 88,825 6,197,633,000 1,299
15 Jul 2021 0 700 685 700 33,053 2,304,919,000 647
16 Jul 2021 0 705 695 705 55,458 3,883,150,000 608
19 Jul 2021 0 710 700 710 52,488 3,697,997,000 886
21 Jul 2021 0 710 705 710 29,640 2,097,167,500 718
22 Jul 2021 0 715 700 705 57,710 4,081,568,500 753
23 Jul 2021 0 710 700 705 71,437 5,025,045,500 841
26 Jul 2021 0 710 695 710 91,681 6,438,979,000 1,046
27 Jul 2021 0 710 695 700 64,508 4,524,279,000 902
28 Jul 2021 0 705 700 700 32,401 2,268,702,000 627
29 Jul 2021 0 705 700 700 48,223 3,385,660,000 799
30 Jul 2021 0 710 700 705 56,630 3,981,327,000 1,017
02 Aug 2021 0 710 695 705 95,976 6,724,448,500 1,111
03 Aug 2021 0 710 700 710 54,537 3,854,240,500 784
04 Aug 2021 0 710 695 695 138,567 9,695,992,000 2,101
05 Aug 2021 0 700 695 695 76,214 5,309,450,500 1,056
06 Aug 2021 0 700 690 695 136,721 9,504,913,500 1,373
09 Aug 2021 0 700 690 695 86,914 6,048,964,500 1,219
10 Aug 2021 0 710 690 705 180,611 12,686,997,000 2,181
12 Aug 2021 0 730 700 720 350,653 25,189,764,500 4,015
13 Aug 2021 0 730 705 705 141,468 10,086,196,500 1,765
16 Aug 2021 0 725 700 720 161,091 11,504,499,000 1,729
18 Aug 2021 0 770 720 730 590,741 43,764,038,000 8,346
19 Aug 2021 0 735 680 690 379,293 26,632,731,500 5,276
20 Aug 2021 0 705 690 700 72,473 5,061,656,500 1,355
23 Aug 2021 0 720 700 715 83,113 5,897,721,500 1,814
24 Aug 2021 0 720 705 705 43,056 3,061,394,500 808
25 Aug 2021 0 715 705 710 43,051 3,042,397,000 684
26 Aug 2021 0 710 705 705 26,854 1,895,974,500 519
27 Aug 2021 0 710 700 700 44,652 3,135,400,000 525
30 Aug 2021 0 710 700 705 27,390 1,932,365,000 527
31 Aug 2021 0 735 705 725 263,351 19,034,885,500 2,564
01 Sep 2021 0 735 715 715 74,378 5,369,385,000 938
02 Sep 2021 0 720 710 710 36,928 2,638,127,000 644
03 Sep 2021 0 725 705 720 96,536 6,896,115,500 902
06 Sep 2021 0 730 715 720 40,808 2,942,758,000 847
07 Sep 2021 0 725 705 705 104,468 7,399,698,500 1,103
08 Sep 2021 0 715 700 705 101,165 7,136,403,000 1,023
09 Sep 2021 0 710 700 705 50,520 3,566,782,500 602
10 Sep 2021 0 710 705 705 17,034 1,204,136,000 312
13 Sep 2021 0 715 705 705 33,486 2,366,324,500 878
14 Sep 2021 0 715 700 710 24,323 1,719,631,000 462
15 Sep 2021 0 710 700 705 81,435 5,740,894,000 1,009
16 Sep 2021 0 715 700 705 92,086 6,506,660,000 778
17 Sep 2021 0 710 705 705 22,243 1,572,630,000 312
20 Sep 2021 0 710 700 705 46,890 3,304,088,500 1,184
21 Sep 2021 0 725 700 725 147,890 10,588,949,500 1,443
22 Sep 2021 0 775 710 760 741,902 55,769,204,000 7,532
23 Sep 2021 0 780 755 775 197,234 15,172,273,000 2,794
24 Sep 2021 0 785 760 770 112,962 8,742,598,500 2,439
27 Sep 2021 0 780 765 770 43,954 3,385,558,500 878
28 Sep 2021 0 775 750 750 84,324 6,381,572,000 1,022
29 Sep 2021 0 755 730 745 123,586 9,155,365,500 1,233
30 Sep 2021 0 765 745 760 39,382 2,970,198,500 702
01 Oct 2021 0 760 740 745 27,750 2,075,325,500 641
04 Oct 2021 0 755 740 750 33,189 2,489,286,500 763
05 Oct 2021 0 750 725 735 142,303 10,458,737,000 1,911
06 Oct 2021 0 750 730 745 98,273 7,268,750,000 1,088
07 Oct 2021 0 750 735 750 132,080 9,780,164,000 954
08 Oct 2021 0 750 735 745 116,214 8,599,349,500 3,099
11 Oct 2021 0 745 735 745 64,915 4,790,701,000 884
12 Oct 2021 0 745 735 740 52,087 3,846,950,000 847
13 Oct 2021 0 740 730 740 48,478 3,562,891,500 800
14 Oct 2021 0 740 730 730 51,638 3,789,524,000 773
15 Oct 2021 0 740 725 730 93,900 6,861,591,000 1,083
18 Oct 2021 0 740 730 740 31,153 2,294,084,000 627
19 Oct 2021 0 740 730 740 25,555 1,881,321,500 610
21 Oct 2021 0 760 740 750 141,650 10,622,003,000 1,448
22 Oct 2021 0 755 740 750 84,680 6,314,919,500 890
25 Oct 2021 0 750 740 740 44,702 3,324,970,500 536
26 Oct 2021 0 745 735 735 42,824 3,164,901,500 695
27 Oct 2021 0 740 735 735 18,684 1,378,563,000 361
28 Oct 2021 0 745 735 740 55,809 4,120,571,000 711
29 Oct 2021 0 750 735 750 66,168 4,912,365,500 845
01 Nov 2021 0 775 750 770 148,148 11,242,039,000 1,810
02 Nov 2021 0 775 755 755 45,111 3,439,212,000 929
03 Nov 2021 0 760 745 755 27,991 2,105,015,000 575
04 Nov 2021 0 760 750 755 23,739 1,793,202,000 422
05 Nov 2021 0 760 750 760 51,001 3,853,836,000 581
08 Nov 2021 0 770 755 765 75,624 5,743,782,500 762
09 Nov 2021 0 775 760 770 77,048 5,906,680,000 898
10 Nov 2021 0 780 765 780 84,693 6,557,638,500 1,142
11 Nov 2021 0 790 770 780 103,279 8,045,272,000 1,222
12 Nov 2021 0 800 775 800 146,877 11,640,130,500 1,580
15 Nov 2021 0 810 790 805 69,699 5,589,547,500 1,266
16 Nov 2021 0 845 800 835 226,511 18,680,512,500 2,300
17 Nov 2021 0 850 830 850 169,949 14,319,396,000 1,857
18 Nov 2021 0 865 835 840 98,854 8,386,817,000 2,095
19 Nov 2021 0 845 810 840 194,366 16,007,654,500 1,832
22 Nov 2021 0 845 820 825 56,121 4,630,042,000 923
23 Nov 2021 0 830 810 830 67,182 5,501,866,000 988
24 Nov 2021 0 860 820 850 247,903 20,967,274,500 2,106
25 Nov 2021 0 855 840 850 81,450 6,906,216,000 951
26 Nov 2021 0 850 820 825 124,149 10,310,900,000 1,133
29 Nov 2021 0 835 815 825 72,195 5,935,823,000 845
30 Nov 2021 0 845 820 840 135,529 11,310,914,500 2,327
01 Dec 2021 0 840 820 830 64,832 5,357,299,500 772
02 Dec 2021 0 855 820 855 115,714 9,715,511,000 942
03 Dec 2021 0 940 835 920 754,642 68,314,718,000 8,995
06 Dec 2021 0 1,005 905 985 509,589 48,610,125,500 4,672
07 Dec 2021 0 1,125 985 1,085 707,120 74,957,546,500 7,787
08 Dec 2021 0 1,110 1,010 1,050 379,474 39,827,662,000 5,408
09 Dec 2021 0 1,150 1,055 1,140 473,636 52,513,470,500 5,722
17 Dec 2021 0 1,175 1,125 1,150 107,074 12,271,952,000 1,436
20 Dec 2021 0 1,175 1,125 1,135 63,917 7,313,541,500 1,001
21 Dec 2021 0 1,160 1,060 1,060 238,401 26,144,856,500 2,523
22 Dec 2021 0 1,095 1,000 1,060 220,660 23,330,430,500 2,776
23 Dec 2021 0 1,165 1,055 1,145 243,248 26,825,610,000 3,115
24 Dec 2021 0 1,155 1,075 1,075 159,664 17,655,044,500 3,088
27 Dec 2021 0 1,150 1,065 1,135 138,015 15,543,519,000 2,090
28 Dec 2021 0 1,150 1,110 1,140 68,862 7,786,927,000 1,465
29 Dec 2021 0 1,155 1,110 1,150 134,503 15,300,175,000 1,783
30 Dec 2021 0 1,155 1,125 1,145 85,757 9,776,005,000 994
03 Jan 2022 0 1,285 1,145 1,185 499,444 60,388,949,500 10,730
04 Jan 2022 0 1,205 1,155 1,190 169,714 20,049,921,000 3,062
05 Jan 2022 0 1,200 1,110 1,130 196,008 22,284,204,500 3,510
06 Jan 2022 0 1,145 1,075 1,105 159,171 17,478,416,000 4,049
07 Jan 2022 0 1,150 1,090 1,120 153,934 17,268,164,000 3,026
10 Jan 2022 0 1,120 1,070 1,095 135,991 14,844,164,000 2,256
11 Jan 2022 0 1,095 1,020 1,025 233,926 24,373,840,000 4,363
12 Jan 2022 0 1,060 1,015 1,040 85,195 8,874,949,000 2,024
13 Jan 2022 0 1,055 1,020 1,040 51,735 5,371,686,500 1,445
14 Jan 2022 0 1,045 1,020 1,020 48,061 4,941,007,000 1,391
17 Jan 2022 0 1,045 1,005 1,005 33,852 3,446,197,500 972
18 Jan 2022 0 1,050 1,005 1,045 94,590 9,807,955,500 1,731
19 Jan 2022 0 1,080 1,025 1,060 133,667 14,202,607,000 2,998
20 Jan 2022 0 1,075 1,035 1,040 59,995 6,312,276,500 2,120
21 Jan 2022 0 1,080 1,040 1,050 63,145 6,672,514,000 1,553

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MPMX : 115 IDR) 07 Jun 2021 09 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 MPMX : 90 IDR) 29 May 2020 03 Jun 2020 17 Jun 2020 Active
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Cash Dividend (1 MPMX : 480 IDR) 12 Jun 2019 14 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 04 Sep 2018 27 Sep 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 13 Apr 2018 08 May 2018 Active
Proxy Voting   - 22 Nov 2017 15 Dec 2017 Active
Cash Dividend (1 MPMX : 105 IDR) 02 Nov 2017 07 Nov 2017 29 Nov 2017 Active
Proxy Voting   - 03 Oct 2017 26 Oct 2017 Active
Proxy Voting   - 04 Jul 2017 27 Jul 2017 Active
Cash Dividend (1 MPMX : 25 IDR) 29 May 2017 02 Jun 2017 20 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 MPMX : 10 IDR) 23 Nov 2016 28 Nov 2016 16 Dec 2016 Active
Cash Dividend (1 MPMX : 17 IDR) 07 Jun 2016 10 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 03 May 2016 31 May 2016 Active
Cash Dividend (1 MPMX : 7 IDR) 29 May 2015 04 Jun 2015 24 Jun 2015 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 22 Nov 2013 10 Dec 2013 Active
Proxy Voting   - 04 Sep 2013 20 Sep 2013 Active