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
7,529,147,920 (Total)
As of 18 May 2021
99.99% Scripless = 7,528,162,265.000
Local Percentage
60.56%
Foreign Percentage
39.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 113 109 110 9,082 100,108,300 92
27 May 2020 0 118 109 110 19,931 220,254,900 72
28 May 2020 0 115 111 112 2,566 28,707,800 87
29 May 2020 0 114 110 110 7,893 87,947,700 88
02 Jun 2020 0 114 110 113 13,813 155,117,300 172
03 Jun 2020 0 128 114 127 147,902 1,829,545,400 1,030
04 Jun 2020 0 133 120 121 52,607 667,658,600 515
05 Jun 2020 0 123 117 121 24,985 296,096,300 239
08 Jun 2020 0 131 120 125 40,467 504,689,100 369
09 Jun 2020 0 128 122 123 11,642 144,895,500 175
10 Jun 2020 0 125 118 120 13,641 164,390,100 146
11 Jun 2020 0 122 117 120 11,481 136,841,000 83
12 Jun 2020 0 120 116 117 7,535 88,656,900 89
15 Jun 2020 0 126 117 118 19,460 236,786,600 282
16 Jun 2020 0 123 118 120 10,758 129,330,300 264
17 Jun 2020 0 123 118 121 5,840 69,728,100 98
18 Jun 2020 0 135 119 123 62,317 797,245,500 689
19 Jun 2020 0 125 119 119 15,109 182,347,300 176
22 Jun 2020 0 123 119 120 5,068 60,527,300 137
23 Jun 2020 0 122 118 119 4,311 51,557,100 107
24 Jun 2020 0 121 119 120 35,846 430,298,300 95
25 Jun 2020 0 122 117 118 14,614 173,141,500 114
26 Jun 2020 0 121 117 118 20,403 242,534,500 145
29 Jun 2020 0 119 116 117 8,068 94,487,200 70
30 Jun 2020 0 123 117 117 32,196 383,299,700 246
01 Jul 2020 0 120 116 116 4,852 56,834,100 72
02 Jul 2020 0 119 116 116 6,591 76,741,400 54
03 Jul 2020 0 119 114 115 14,913 172,217,400 134
06 Jul 2020 0 115 111 113 12,478 141,121,600 151
07 Jul 2020 0 115 110 111 10,089 112,425,600 335
09 Jul 2020 0 115 110 111 7,966 88,826,400 159
10 Jul 2020 0 113 110 111 5,914 65,700,000 82
13 Jul 2020 0 114 107 111 14,860 161,848,400 184
14 Jul 2020 0 111 109 110 3,823 42,054,000 63
15 Jul 2020 0 114 109 113 10,262 114,579,600 155
16 Jul 2020 0 118 113 113 11,183 128,273,400 168
17 Jul 2020 0 115 110 112 8,372 92,861,000 74
20 Jul 2020 0 114 109 110 5,060 55,643,100 74
21 Jul 2020 0 121 110 116 70,506 818,717,000 837
22 Jul 2020 0 119 113 114 19,452 225,145,700 268
23 Jul 2020 0 116 111 113 6,844 77,114,700 105
27 Jul 2020 0 116 111 115 10,143 116,082,900 141
28 Jul 2020 0 116 111 113 8,712 98,088,500 151
29 Jul 2020 0 115 109 111 15,553 171,185,100 187
30 Jul 2020 0 112 108 110 20,415 222,277,200 128
03 Aug 2020 0 110 103 103 15,063 157,606,600 207
04 Aug 2020 0 107 103 104 9,155 96,209,600 108
05 Aug 2020 0 111 104 106 4,671 50,503,100 152
06 Aug 2020 0 111 106 110 13,214 143,986,900 140
07 Aug 2020 0 112 108 110 5,976 66,328,200 62
10 Aug 2020 0 112 108 109 7,289 80,610,100 67
11 Aug 2020 0 113 109 111 13,016 143,148,500 166
12 Aug 2020 0 112 110 111 6,034 67,031,200 67
13 Aug 2020 0 115 110 110 16,600 185,243,100 187
14 Aug 2020 0 112 108 109 9,363 102,211,800 158
18 Aug 2020 0 111 108 110 4,547 49,537,100 115
24 Aug 2020 0 111 107 109 1,472 15,952,600 48
25 Aug 2020 0 111 107 109 8,322 90,865,400 119
26 Aug 2020 0 112 109 110 13,473 148,341,300 133
27 Aug 2020 0 113 109 111 8,622 95,540,900 108
28 Aug 2020 0 111 108 109 7,922 86,702,500 82
31 Aug 2020 0 110 107 109 5,970 64,774,600 109
01 Sep 2020 0 111 108 108 4,639 50,591,200 77
02 Sep 2020 0 110 108 108 3,572 38,801,300 80
04 Sep 2020 0 111 106 107 10,839 116,916,400 124
08 Sep 2020 0 110 107 108 7,282 78,691,600 83
09 Sep 2020 0 108 105 105 11,329 119,825,000 83
10 Sep 2020 0 105 98 103 27,039 270,488,600 241
11 Sep 2020 0 105 100 104 6,369 64,693,200 95
14 Sep 2020 0 107 101 103 6,234 64,035,600 139
15 Sep 2020 0 105 102 103 8,040 83,735,400 85
16 Sep 2020 0 105 102 102 5,437 55,621,000 58
17 Sep 2020 0 104 101 103 1,453 14,742,600 39
18 Sep 2020 0 104 101 101 3,260 33,317,800 52
21 Sep 2020 0 103 99 101 9,954 99,658,300 87
22 Sep 2020 0 102 99 99 6,534 65,351,700 42
23 Sep 2020 0 102 97 100 11,812 118,112,500 96
24 Sep 2020 0 102 97 99 7,353 71,798,900 68
25 Sep 2020 0 100 96 99 16,574 162,145,400 72
28 Sep 2020 0 100 96 97 4,732 45,981,800 47
29 Sep 2020 0 99 94 97 19,857 189,300,400 106
30 Sep 2020 0 98 93 95 10,960 103,524,400 133
05 Oct 2020 0 99 98 98 362 3,552,800 15
06 Oct 2020 0 100 97 99 331 3,220,000 27
07 Oct 2020 0 100 96 98 1,556 15,028,000 42
09 Oct 2020 0 101 96 100 14,328 141,946,800 99
12 Oct 2020 0 102 97 97 24,618 240,758,800 238
13 Oct 2020 0 98 94 96 24,851 238,152,800 230
14 Oct 2020 0 98 95 98 19,631 187,619,900 194
15 Oct 2020 0 121 96 97 253,391 2,658,082,100 1,649
16 Oct 2020 0 101 94 95 78,286 751,704,500 652
19 Oct 2020 0 97 95 96 19,407 185,772,000 258
20 Oct 2020 0 97 94 94 10,634 101,041,200 114
21 Oct 2020 0 97 94 94 16,743 157,571,600 103
22 Oct 2020 0 95 90 93 25,175 234,421,100 174
23 Oct 2020 0 94 92 92 5,017 46,456,000 101
26 Oct 2020 0 94 91 92 5,616 51,785,300 82
27 Oct 2020 0 95 90 93 5,378 49,857,500 114
02 Nov 2020 0 94 90 92 9,723 88,792,500 121
03 Nov 2020 0 93 91 93 4,178 38,366,700 67
04 Nov 2020 0 94 92 92 4,348 40,415,400 52
05 Nov 2020 0 95 88 90 30,992 280,887,200 307
06 Nov 2020 0 98 84 86 127,933 1,136,043,300 847
09 Nov 2020 0 89 86 88 13,129 115,731,900 199
10 Nov 2020 0 96 88 92 66,842 620,060,000 556
11 Nov 2020 0 100 92 92 30,491 286,152,300 338
12 Nov 2020 0 93 89 91 11,480 104,124,900 185
13 Nov 2020 0 104 89 96 112,064 1,103,628,400 920
16 Nov 2020 0 99 91 91 55,473 516,765,700 479
17 Nov 2020 0 97 90 91 212,372 1,969,716,200 1,298
18 Nov 2020 0 99 91 92 65,859 604,696,900 677
19 Nov 2020 0 92 90 91 58,931 540,126,400 442
20 Nov 2020 0 94 91 91 30,311 278,285,500 219
23 Nov 2020 0 94 91 93 65,594 606,225,200 426
24 Nov 2020 0 104 93 100 506,199 5,051,734,100 1,911
25 Nov 2020 0 117 98 108 627,734 6,648,186,700 2,380
26 Nov 2020 0 110 104 104 114,095 1,208,521,500 715
27 Nov 2020 0 112 102 104 169,194 1,828,361,000 911
30 Nov 2020 0 107 99 101 73,487 755,837,000 551
01 Dec 2020 0 103 97 100 37,402 373,783,400 294
02 Dec 2020 0 107 99 102 36,314 373,624,700 322
03 Dec 2020 0 104 99 102 75,207 761,982,300 290
04 Dec 2020 0 104 101 101 23,854 241,582,300 119
07 Dec 2020 0 103 101 101 59,548 608,028,300 318
08 Dec 2020 0 103 99 102 40,925 413,521,700 228
10 Dec 2020 0 106 99 102 64,302 657,904,900 361
11 Dec 2020 0 117 105 108 319,097 3,514,710,000 1,657
14 Dec 2020 0 134 108 121 829,034 9,805,753,500 3,612
15 Dec 2020 0 125 115 116 262,396 3,082,809,500 1,426
16 Dec 2020 0 119 110 111 245,303 2,780,685,000 1,180
17 Dec 2020 0 127 108 114 479,002 5,667,797,200 1,998
18 Dec 2020 0 118 114 115 203,324 2,357,875,900 866
21 Dec 2020 0 119 115 115 151,611 1,767,240,200 1,027
22 Dec 2020 0 124 110 111 250,442 2,933,322,100 1,410
23 Dec 2020 0 115 108 111 68,979 769,292,000 461
28 Dec 2020 0 113 110 110 41,328 459,292,300 350
29 Dec 2020 0 112 106 109 72,048 785,052,200 371
30 Dec 2020 0 112 105 105 71,041 759,571,600 394
04 Jan 2021 0 108 103 105 43,929 458,879,200 284
05 Jan 2021 0 114 104 108 128,967 1,410,756,600 866
06 Jan 2021 0 112 105 107 61,442 664,857,600 393
07 Jan 2021 0 108 105 106 44,993 476,935,100 316
08 Jan 2021 0 106 104 104 53,182 557,349,100 285
11 Jan 2021 0 104 102 103 71,226 734,519,100 495
12 Jan 2021 0 107 103 106 46,618 487,913,600 313
13 Jan 2021 0 107 102 103 46,626 482,895,800 1,014
14 Jan 2021 0 106 102 103 42,802 444,338,400 323
15 Jan 2021 0 104 101 102 48,620 496,459,600 276
18 Jan 2021 0 102 100 102 23,322 236,946,300 409
19 Jan 2021 0 103 97 97 64,290 637,869,400 329
20 Jan 2021 0 100 97 99 28,221 278,618,000 355
21 Jan 2021 0 101 99 100 19,503 195,281,500 128
22 Jan 2021 0 101 96 97 37,051 361,121,000 225
25 Jan 2021 0 98 91 94 25,776 241,236,900 163
26 Jan 2021 0 95 90 93 27,777 255,701,400 222
27 Jan 2021 0 93 89 89 72,597 652,700,500 331
28 Jan 2021 0 90 85 86 53,555 466,043,800 236
29 Jan 2021 0 116 91 116 1,991,184 22,527,545,000 5,603
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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