Efek Terdaftar

Matahari Putra Prima Tbk, PT

Security name
Matahari Putra Prima Tbk
Issuer
Matahari Putra Prima Tbk, PT
ISIN Code
ID1000125909
Short Code
MPPA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
5,377,962,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
8,477,734,948 (Total)
As of 25 Jan 2022
99.99% Scripless = 8,476,749,293.000
Local Percentage
72.19%
Foreign Percentage
27.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 148 119 139 2,592,355 34,913,958,400 13,845
02 Feb 2021 0 139 130 130 68,399 901,775,400 689
03 Feb 2021 0 125 121 121 14,960 181,087,800 189
04 Feb 2021 0 129 113 115 424,391 4,956,914,500 2,447
05 Feb 2021 0 119 111 113 74,813 845,649,900 582
08 Feb 2021 0 118 113 115 44,518 515,317,400 501
09 Feb 2021 0 121 114 115 43,378 507,353,700 638
10 Feb 2021 0 134 114 129 426,652 5,432,048,200 2,474
11 Feb 2021 0 133 124 126 83,564 1,069,967,000 858
15 Feb 2021 0 128 120 122 59,322 732,341,800 518
16 Feb 2021 0 130 118 120 41,197 502,925,500 424
17 Feb 2021 0 123 113 114 54,829 637,713,000 460
18 Feb 2021 0 120 114 119 53,901 632,855,800 520
19 Feb 2021 0 130 118 119 205,114 2,540,034,100 1,735
22 Feb 2021 0 125 119 120 55,005 666,896,100 465
23 Feb 2021 0 121 117 119 35,442 420,382,800 268
24 Feb 2021 0 121 118 119 38,749 461,209,700 234
25 Feb 2021 0 122 114 118 36,733 433,915,900 264
26 Feb 2021 0 129 116 128 237,719 2,937,749,700 1,294
01 Mar 2021 0 138 127 135 372,262 4,935,868,900 2,797
02 Mar 2021 0 182 127 182 968,366 15,869,540,700 4,991
03 Mar 2021 0 216 170 182 1,533,172 30,320,946,300 9,891
04 Mar 2021 0 190 171 180 301,081 5,392,818,800 2,176
05 Mar 2021 0 236 177 220 1,781,334 38,893,395,000 11,154
08 Mar 2021 0 252 210 252 907,585 21,013,388,000 4,414
09 Mar 2021 0 276 236 252 1,158,863 29,353,859,000 7,700
10 Mar 2021 0 262 240 254 191,054 4,795,195,800 2,307
12 Mar 2021 0 288 256 260 622,047 16,900,832,200 5,414
15 Mar 2021 0 268 242 256 268,627 6,818,493,000 2,391
16 Mar 2021 0 262 248 248 108,391 2,747,062,000 954
17 Mar 2021 0 258 242 250 185,638 4,676,236,600 1,128
18 Mar 2021 0 284 248 266 1,807,501 48,170,650,200 9,902
19 Mar 2021 0 276 254 276 1,093,585 29,187,456,000 7,182
22 Mar 2021 0 282 258 260 648,562 17,216,403,200 4,552
23 Mar 2021 0 264 250 254 185,707 4,752,797,600 1,830
24 Mar 2021 0 254 238 242 253,183 6,115,836,800 2,174
25 Mar 2021 0 252 226 230 491,702 11,679,508,000 2,999
26 Mar 2021 0 236 222 234 131,828 3,046,452,200 1,214
29 Mar 2021 0 236 228 234 81,367 1,889,946,800 930
30 Mar 2021 0 258 228 256 666,373 16,666,670,000 4,007
31 Mar 2021 0 260 240 254 456,890 11,426,182,800 2,683
01 Apr 2021 0 298 248 298 1,515,606 42,402,441,400 5,806
05 Apr 2021 0 364 294 362 2,748,652 92,455,086,600 12,906
06 Apr 2021 0 440 354 430 3,972,811 157,833,926,800 23,833
07 Apr 2021 0 492 422 484 1,931,508 89,196,253,400 14,157
08 Apr 2021 0 515 470 470 957,890 46,477,363,700 9,022
09 Apr 2021 0 585 438 585 2,371,562 127,262,160,400 15,426
13 Apr 2021 0 665 545 600 1,268,178 75,158,742,000 13,454
14 Apr 2021 0 740 585 665 1,909,687 130,860,627,500 26,035
15 Apr 2021 0 730 635 675 879,396 60,552,461,000 13,306
16 Apr 2021 0 725 665 705 473,396 32,920,104,500 6,377
19 Apr 2021 0 710 660 665 433,785 29,313,558,000 5,240
20 Apr 2021 0 710 635 690 389,342 26,812,528,500 5,145
21 Apr 2021 0 690 670 690 161,186 10,994,416,000 1,875
22 Apr 2021 0 860 695 860 1,832,628 148,775,915,000 24,923
03 May 2021 0 910 800 815 1,637,520 137,481,776,000 15,395
04 May 2021 0 840 760 805 935,912 73,722,686,000 8,889
05 May 2021 0 840 785 795 553,366 44,854,358,500 5,500
06 May 2021 0 810 740 775 958,817 72,434,983,500 7,534
07 May 2021 0 840 750 785 1,054,929 84,518,831,000 11,083
10 May 2021 0 875 785 870 1,682,494 140,670,769,500 8,403
11 May 2021 0 885 820 855 1,245,462 107,267,746,500 7,567
17 May 2021 0 990 855 925 2,424,402 217,308,765,000 20,928
18 May 2021 0 1,110 885 1,055 3,457,908 349,309,103,000 35,947
19 May 2021 0 1,090 985 1,055 1,895,850 198,515,327,000 21,472
20 May 2021 0 1,070 995 1,055 628,244 65,735,300,000 6,690
21 May 2021 0 1,105 1,030 1,100 725,155 77,629,330,500 6,962
24 May 2021 0 1,180 1,095 1,155 1,103,439 126,588,233,500 12,709
25 May 2021 0 1,165 1,110 1,150 914,597 104,855,504,000 9,009
27 May 2021 0 1,155 1,070 1,110 674,744 75,407,996,000 7,600
28 May 2021 0 1,125 1,035 1,060 993,657 104,264,805,000 7,516
31 May 2021 0 1,095 1,015 1,085 456,226 48,427,005,500 4,766
02 Jun 2021 0 1,125 1,065 1,105 624,265 68,713,556,500 6,610
03 Jun 2021 0 1,210 1,095 1,145 1,430,006 164,513,932,500 13,357
04 Jun 2021 0 1,170 1,110 1,130 1,184,698 135,382,513,500 9,459
07 Jun 2021 0 1,165 1,080 1,145 1,165,410 133,002,673,500 9,737
08 Jun 2021 0 1,240 1,140 1,210 1,736,242 206,376,655,500 17,000
09 Jun 2021 0 1,275 1,155 1,235 2,427,246 297,743,694,000 18,226
10 Jun 2021 0 1,245 1,200 1,225 552,268 67,520,120,000 5,467
11 Jun 2021 0 1,255 1,200 1,225 648,187 79,792,949,500 5,867
14 Jun 2021 0 1,250 1,200 1,215 452,395 55,523,421,500 4,427
15 Jun 2021 0 1,230 1,130 1,150 819,296 94,346,605,000 8,088
16 Jun 2021 0 1,150 1,070 1,100 1,213,228 136,143,368,000 9,908
17 Jun 2021 0 1,130 1,025 1,025 559,161 60,524,767,000 5,863
18 Jun 2021 0 1,065 955 1,065 996,424 100,778,355,000 8,547
21 Jun 2021 0 1,085 1,005 1,080 303,258 32,255,463,000 4,363
22 Jun 2021 0 1,100 1,060 1,090 240,286 26,140,251,000 3,134
23 Jun 2021 0 1,090 1,030 1,060 160,214 17,027,200,500 2,572
24 Jun 2021 0 1,085 1,040 1,060 163,613 17,487,931,500 1,699
25 Jun 2021 0 1,080 1,015 1,050 239,841 25,090,981,000 2,941
28 Jun 2021 0 1,065 1,010 1,055 270,590 28,409,900,000 2,330
29 Jun 2021 0 1,065 995 1,055 445,088 45,717,467,500 3,161
30 Jun 2021 0 1,105 1,020 1,055 1,170,504 124,581,960,000 14,286
01 Jul 2021 0 1,115 1,040 1,085 1,133,484 122,950,541,500 11,690
02 Jul 2021 0 1,125 1,060 1,105 973,206 107,235,205,500 10,264
05 Jul 2021 0 1,180 1,105 1,170 905,559 104,086,853,500 11,243
06 Jul 2021 0 1,185 1,130 1,155 415,938 48,314,016,000 7,689
07 Jul 2021 0 1,170 1,140 1,160 395,400 45,655,610,000 4,651
08 Jul 2021 0 1,185 1,145 1,160 375,698 43,640,993,500 4,340
09 Jul 2021 0 1,215 1,155 1,210 965,425 115,318,382,000 9,948
12 Jul 2021 0 1,255 1,205 1,205 811,680 99,549,876,500 10,558
13 Jul 2021 0 1,210 1,125 1,125 673,341 77,330,455,000 7,639
14 Jul 2021 0 1,120 1,055 1,105 305,763 32,966,605,000 4,531
15 Jul 2021 0 1,120 1,075 1,095 177,940 19,564,348,500 3,167
16 Jul 2021 0 1,110 1,060 1,060 234,061 25,329,689,000 2,963
19 Jul 2021 0 1,075 990 1,005 869,703 87,922,237,000 7,539
21 Jul 2021 0 1,075 995 1,025 1,110,588 115,293,774,000 9,427
22 Jul 2021 0 1,050 960 975 639,624 64,205,404,000 6,086
23 Jul 2021 0 995 910 910 524,230 48,418,743,000 6,353
26 Jul 2021 0 945 885 930 314,242 29,086,160,000 3,590
27 Jul 2021 0 940 875 925 285,695 25,945,567,000 3,790
28 Jul 2021 0 940 890 925 327,854 30,200,831,500 3,503
29 Jul 2021 0 950 915 930 340,710 31,842,968,000 3,060
30 Jul 2021 0 950 900 940 288,172 26,851,352,500 4,338
02 Aug 2021 0 970 930 955 261,472 24,848,762,000 3,357
03 Aug 2021 0 1,025 950 1,020 505,888 50,247,021,000 5,271
04 Aug 2021 0 1,055 955 1,010 368,399 37,314,346,500 5,206
05 Aug 2021 0 1,010 965 975 127,157 12,463,549,500 1,924
06 Aug 2021 0 1,005 955 1,000 243,417 24,214,213,000 2,695
09 Aug 2021 0 1,005 930 935 189,540 18,129,421,500 3,954
10 Aug 2021 0 945 870 885 169,069 15,044,492,500 2,877
12 Aug 2021 0 900 825 825 198,206 16,487,642,000 3,188
13 Aug 2021 0 855 770 795 499,872 39,900,428,000 4,514
16 Aug 2021 0 800 740 760 233,009 17,714,921,500 2,698
18 Aug 2021 0 770 710 765 197,022 14,350,925,500 2,428
19 Aug 2021 0 770 715 715 280,659 20,284,488,000 2,051
20 Aug 2021 0 800 665 785 777,226 60,586,449,500 4,450
23 Aug 2021 0 850 785 820 1,054,061 86,961,486,500 6,071
24 Aug 2021 0 845 770 790 594,088 48,478,568,000 2,513
25 Aug 2021 0 835 770 835 666,063 53,385,795,000 4,422
26 Aug 2021 0 860 805 810 630,840 53,085,393,500 3,278
27 Aug 2021 0 905 790 900 1,284,467 110,555,482,000 10,384
30 Aug 2021 0 975 905 950 1,049,809 99,350,077,500 11,169
31 Aug 2021 0 1,025 950 990 1,314,548 131,595,133,000 11,392
01 Sep 2021 0 1,010 955 975 789,457 77,849,377,500 6,948
02 Sep 2021 0 1,005 915 1,000 1,314,517 128,803,267,500 9,297
03 Sep 2021 0 1,020 960 970 425,637 42,252,870,000 5,061
06 Sep 2021 0 970 910 915 370,881 34,351,257,500 4,451
07 Sep 2021 0 985 910 945 720,973 68,149,081,500 5,890
08 Sep 2021 0 1,005 940 970 913,050 88,091,460,500 9,378
09 Sep 2021 0 1,015 910 975 1,396,313 137,209,057,500 12,085
10 Sep 2021 0 985 940 960 305,886 29,341,415,000 4,202
13 Sep 2021 0 975 935 940 553,699 52,793,352,000 4,725
14 Sep 2021 0 965 930 960 527,910 49,943,072,500 5,456
15 Sep 2021 0 1,045 950 1,035 1,616,961 162,311,742,000 16,620
16 Sep 2021 0 1,050 1,015 1,020 910,965 94,362,567,500 8,170
17 Sep 2021 0 1,035 980 1,015 578,233 58,236,702,500 7,459
20 Sep 2021 0 1,050 965 965 900,663 91,003,188,500 9,964
21 Sep 2021 0 990 930 965 556,863 53,616,266,000 6,173
22 Sep 2021 0 990 960 970 494,118 48,131,977,000 5,697
23 Sep 2021 0 1,010 965 1,000 841,525 83,169,233,000 8,123
24 Sep 2021 0 1,030 970 995 1,027,020 102,316,217,000 9,031
27 Sep 2021 0 1,050 980 1,050 902,782 92,236,880,000 8,273
28 Sep 2021 0 1,065 1,000 1,060 1,392,284 143,162,062,000 9,949
29 Sep 2021 0 1,050 1,010 1,010 364,174 37,155,029,000 4,123
30 Sep 2021 0 1,030 1,000 1,010 431,364 44,003,820,000 3,076
01 Oct 2021 0 1,010 970 995 213,358 21,040,599,500 4,127
04 Oct 2021 0 1,005 975 990 343,198 33,891,778,500 4,778
05 Oct 2021 0 995 925 925 586,896 54,760,989,500 6,971
06 Oct 2021 0 915 865 865 72,158 6,253,994,000 1,581
07 Oct 2021 0 810 805 805 83,016 6,682,788,500 1,457
08 Oct 2021 0 805 750 750 292,824 21,961,830,500 2,044
11 Oct 2021 0 715 700 700 1,477,686 103,463,779,000 5,603
12 Oct 2021 0 700 655 655 1,671,273 112,220,043,000 14,943
13 Oct 2021 0 700 615 640 1,445,646 96,882,246,000 11,601
14 Oct 2021 0 685 640 655 1,347,594 89,859,805,000 10,273
15 Oct 2021 0 670 610 630 948,764 59,395,315,500 8,980
18 Oct 2021 0 630 590 590 975,793 58,461,009,500 9,752
19 Oct 2021 0 600 550 555 733,543 41,342,433,000 7,209
21 Oct 2021 0 620 540 610 1,762,910 105,483,975,000 11,691
22 Oct 2021 0 640 610 630 1,312,013 82,181,130,500 7,959
25 Oct 2021 0 665 630 655 969,380 62,976,393,000 9,204
26 Oct 2021 0 665 610 615 717,860 45,354,305,000 8,568
27 Oct 2021 0 635 600 625 498,200 31,015,708,000 4,853
28 Oct 2021 0 670 600 665 834,221 53,940,035,000 8,832
29 Oct 2021 0 670 640 650 453,770 29,739,138,500 6,138
01 Nov 2021 0 655 630 630 513,886 33,022,030,000 4,951
02 Nov 2021 0 635 600 620 257,135 15,889,162,500 3,370
03 Nov 2021 0 640 600 605 287,012 17,532,618,500 3,258
04 Nov 2021 0 615 600 610 127,615 7,770,475,500 1,958
05 Nov 2021 0 635 600 605 356,710 21,985,375,000 4,221
08 Nov 2021 0 610 565 565 720,814 41,711,496,000 8,264
09 Nov 2021 0 595 535 595 1,123,247 63,837,720,500 8,914
10 Nov 2021 0 600 555 575 843,268 48,248,009,000 7,336
11 Nov 2021 0 575 545 570 988,945 55,238,081,000 5,970
12 Nov 2021 0 570 545 545 412,372 22,858,350,500 3,567
15 Nov 2021 0 560 515 545 385,384 20,753,479,500 4,138
16 Nov 2021 0 550 515 515 500,016 26,576,058,000 4,742
17 Nov 2021 0 570 496 565 1,571,387 85,545,017,300 13,660
18 Nov 2021 0 585 535 545 1,089,503 60,246,385,500 9,345
19 Nov 2021 0 545 520 530 572,570 30,372,478,000 4,514
22 Nov 2021 0 545 510 515 311,231 16,335,080,000 3,234
23 Nov 2021 0 520 500 500 394,279 19,989,034,500 3,738
24 Nov 2021 0 520 486 492 1,058,635 53,190,982,400 9,575
25 Nov 2021 0 498 482 492 773,469 37,963,344,200 6,927
26 Nov 2021 0 494 460 478 1,123,319 54,108,727,000 6,189
29 Nov 2021 0 490 446 456 1,643,709 76,243,137,400 8,222
30 Nov 2021 0 510 452 488 2,907,996 142,666,617,200 15,299
01 Dec 2021 0 610 488 565 5,376,102 301,588,280,000 32,381
02 Dec 2021 0 610 545 585 1,701,901 98,157,995,000 13,580
03 Dec 2021 0 595 555 565 955,217 55,167,521,500 7,750
06 Dec 2021 0 570 530 540 725,126 39,228,935,500 5,597
07 Dec 2021 0 545 505 515 1,041,777 54,028,201,000 7,131
08 Dec 2021 0 540 496 500 1,153,448 59,417,763,700 7,079
09 Dec 2021 0 505 484 492 1,681,743 83,280,545,500 6,542
13 Dec 2021 0 550 500 500 2,143,225 114,240,859,500 9,627
17 Dec 2021 0 476 458 462 413,776 19,248,639,400 3,640
21 Dec 2021 0 478 456 470 747,072 35,089,277,000 6,415
23 Dec 2021 0 466 448 450 377,719 17,276,484,600 4,079
28 Dec 2021 0 436 420 422 547,953 23,584,488,600 3,006
29 Dec 2021 0 426 412 420 304,432 12,734,748,800 2,965
30 Dec 2021 0 442 416 434 1,295,205 56,291,511,200 8,221
03 Jan 2022 0 458 422 426 876,898 38,561,100,600 9,233
11 Jan 2022 0 350 326 326 777,319 25,746,579,200 6,042
12 Jan 2022 0 320 304 304 667,528 20,514,675,200 4,056
17 Jan 2022 0 302 274 284 444,454 12,819,018,800 5,312
18 Jan 2022 0 284 266 266 607,019 16,289,651,600 3,858
19 Jan 2022 0 274 254 254 362,134 9,460,935,800 3,079
20 Jan 2022 0 280 244 280 874,742 23,222,051,200 7,065

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (45 MPPA : 7 MPPA-R ) 06 Dec 2021 08 Dec 2021 09 Dec 2021 Active
Proxy Voting   - 16 Aug 2021 09 Sep 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 22 Sep 2020 15 Oct 2020 Active
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
Proxy Voting   - 04 Apr 2019 29 Apr 2019 Active
Proxy Voting   - 05 Oct 2018 29 Oct 2018 Active
Right Distribution (5 MPPA : 2 MPPA-R EXP 25072018 ) 05 Jul 2018 10 Jul 2018 11 Jul 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Cancelled
Proxy Voting   - 15 Nov 2017 08 Dec 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Cash Dividend (1 MPPA : 26 IDR) 20 Apr 2016 25 Apr 2016 13 May 2016 Active
Proxy Voting   - 21 Mar 2016 13 Apr 2016 Active
Cash Dividend (1 MPPA : 7 IDR) 01 Dec 2015 04 Dec 2015 23 Dec 2015 Active
Cash Dividend (1 MPPA : 36 IDR) 21 May 2015 26 May 2015 17 Jun 2015 Active
Proxy Voting   - 20 Apr 2015 13 May 2015 Active
Cash Dividend (1 MPPA : 186 IDR) 05 May 2014 08 May 2014 19 May 2014 Active
Proxy Voting   - 25 Mar 2014 10 Apr 2014 Active
Cash Dividend (1 MPPA : 186 IDR) 15 May 2013 20 May 2013 29 May 2013 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Cash Dividend (1 MPPA : 450 IDR) 26 Nov 2012 29 Nov 2012 04 Dec 2012 Active
Cash Dividend (1 MPPA : 450 IDR) 21 Nov 2012 26 Nov 2012 03 Dec 2012 Cancelled
Proxy Voting   - 15 Aug 2012 19 Sep 2012 Active
Cash Dividend (1 MPPA : 6 IDR) 30 Apr 2012 03 May 2012 16 May 2012 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Cash Dividend (1 MPPA : 300 IDR) 07 Mar 2011 10 Mar 2011 22 Mar 2011 Active
Proxy Voting   - 27 Jan 2011 14 Feb 2011 Active
Cash Dividend (1 MPPA : 180 IDR) 23 Dec 2010 29 Dec 2010 10 Jan 2011 Active
Cash Dividend (1 MPPA : 180 IDR) 17 Jun 2010 22 Jun 2010 28 Jun 2010 Active
Cash Dividend (1 MPPA : 16 IDR) 07 Jun 2010 10 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Cash Dividend (1 MPPA : 180 IDR) 28 Apr 2010 03 May 2010 12 May 2010 Active
Proxy Voting   - 15 Mar 2010 01 Apr 2010 Cancelled
Proxy Voting   - 16 Feb 2010 04 Mar 2010 Cancelled
Proxy Voting   - 14 Oct 2009 30 Oct 2009 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Cash Dividend (1 MPPA : 11.5 IDR) 15 Apr 2008 18 Apr 2008 05 May 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Cash Dividend   22 May 2007 25 May 2007 08 Jun 2007 Active
Proxy Voting   - 23 Mar 2007 09 Apr 2007 Active
Right Distribution   04 Jan 2007 09 Jan 2007 10 Jan 2007 Active
Proxy Voting   - 11 Dec 2006 27 Dec 2006 Active
Proxy Voting   - 05 Jun 2006 29 Jun 2006 Active
Cash Dividend   25 Apr 2006 28 Apr 2006 12 May 2006 Active
Proxy Voting   - 10 Mar 2006 31 Mar 2006 Active
Cash Dividend   14 Jun 2005 17 Jun 2005 01 Jul 2005 Active
Proxy Voting   - 03 May 2005 20 May 2005 Active
Cash Dividend   14 Jun 2004 17 Jun 2004 01 Jul 2004 Active
Proxy Voting   - 05 May 2004 21 May 2004 Active
Cash Dividend   10 Jun 2003 13 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 28 Apr 2003 14 May 2003 Active
Cash Dividend   22 Apr 2002 25 Apr 2002 08 May 2002 Active
Proxy Voting   - 13 Mar 2002 28 Mar 2002 Active
Cash Dividend   19 Jun 2001 22 Jun 2001 06 Jul 2001 Active