Efek Terdaftar

Mustika Ratu Tbk, PT

Security name
Mustika Ratu Tbk
Issuer
Mustika Ratu Tbk, PT
ISIN Code
ID1000092604
Short Code
MRAT
Type
Saham Biasa
Listing Date
27 Juli 1995
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
428,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
02 Agustus 2002
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
428,000,000 (Total)
As of 17 Jan 2022
28.15% Scripless = 120,467,100.000
Local Percentage
27.72%
Foreign Percentage
0.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 163 160 160 544 8,767,400 51
25 Jan 2021 0 160 156 160 2,069 32,608,700 53
26 Jan 2021 0 159 149 150 3,999 61,399,700 80
28 Jan 2021 0 164 152 158 13,055 208,773,000 143
29 Jan 2021 0 158 156 158 246 3,859,300 31
01 Feb 2021 0 165 158 160 6,865 112,521,700 68
02 Feb 2021 0 164 156 156 16,356 257,439,300 141
03 Feb 2021 0 162 158 158 3,240 51,839,000 55
04 Feb 2021 0 160 152 159 3,127 48,055,800 52
05 Feb 2021 0 164 154 161 20,669 329,642,000 168
08 Feb 2021 0 166 158 165 1,815 29,448,500 91
09 Feb 2021 0 168 159 161 2,648 43,520,700 70
10 Feb 2021 0 180 161 172 106,803 1,836,761,100 276
11 Feb 2021 0 232 170 232 180,744 3,980,291,000 1,621
15 Feb 2021 0 240 216 228 64,357 1,441,080,200 1,137
16 Feb 2021 0 248 214 214 329,701 7,480,500,200 756
17 Feb 2021 0 212 200 200 13,026 262,274,200 341
18 Feb 2021 0 199 187 187 13,120 251,016,300 284
19 Feb 2021 0 195 180 193 6,895 127,802,800 220
22 Feb 2021 0 197 181 197 15,260 290,159,600 428
23 Feb 2021 0 208 197 204 9,870 199,954,700 435
24 Feb 2021 0 210 190 190 7,780 150,249,600 280
25 Feb 2021 0 198 179 183 7,663 141,115,900 249
26 Feb 2021 0 187 171 171 27,078 470,061,700 382
01 Mar 2021 0 179 169 170 29,522 505,633,200 314
02 Mar 2021 0 174 165 170 6,077 102,622,600 177
03 Mar 2021 0 173 168 172 2,908 49,716,300 123
04 Mar 2021 0 175 165 171 10,926 186,350,200 160
05 Mar 2021 0 230 169 230 283,072 6,078,817,900 2,487
08 Mar 2021 0 254 214 214 118,784 2,612,280,200 1,050
09 Mar 2021 0 230 200 200 51,573 1,062,393,200 900
10 Mar 2021 0 216 190 200 18,426 376,560,100 469
12 Mar 2021 0 214 196 206 3,314 67,986,800 208
15 Mar 2021 0 210 202 204 4,642 94,925,800 92
16 Mar 2021 0 210 196 200 6,266 127,546,400 149
17 Mar 2021 0 208 196 208 2,825 57,402,300 107
18 Mar 2021 0 232 204 216 28,446 620,367,800 362
19 Mar 2021 0 218 208 216 5,824 123,886,000 138
22 Mar 2021 0 226 204 220 20,518 451,590,600 190
23 Mar 2021 0 222 218 218 994 21,738,600 51
24 Mar 2021 0 226 208 216 21,339 463,693,000 171
25 Mar 2021 0 226 214 220 2,635 57,434,000 71
26 Mar 2021 0 224 214 220 1,000 21,944,800 73
29 Mar 2021 0 238 214 230 24,575 563,949,000 494
30 Mar 2021 0 234 216 218 6,723 149,878,800 184
31 Mar 2021 0 222 212 216 3,271 70,407,200 115
01 Apr 2021 0 216 210 216 2,003 42,698,000 101
05 Apr 2021 0 222 212 216 1,982 42,607,800 63
06 Apr 2021 0 216 214 214 639 13,680,200 55
07 Apr 2021 0 228 212 220 5,783 127,867,200 94
08 Apr 2021 0 226 218 220 916 20,212,400 57
09 Apr 2021 0 224 220 224 822 18,375,400 73
12 Apr 2021 0 224 218 220 852 18,787,600 57
13 Apr 2021 0 216 206 214 2,476 51,529,400 97
14 Apr 2021 0 214 200 210 5,256 107,074,400 81
15 Apr 2021 0 208 200 202 1,715 34,623,400 123
16 Apr 2021 0 214 200 204 6,130 126,004,000 171
19 Apr 2021 0 212 204 210 679 14,215,600 77
20 Apr 2021 0 228 210 228 13,637 302,007,000 333
21 Apr 2021 0 230 218 226 3,935 88,444,800 139
22 Apr 2021 0 226 216 222 2,783 61,179,600 121
23 Apr 2021 0 222 214 216 1,352 29,486,200 81
26 Apr 2021 0 230 216 218 617 13,488,600 72
27 Apr 2021 0 220 210 210 3,893 83,000,400 86
28 Apr 2021 0 216 206 216 5,655 118,917,600 131
29 Apr 2021 0 216 208 216 1,747 37,606,400 80
30 Apr 2021 0 218 212 216 976 21,131,400 40
03 May 2021 0 218 202 206 8,290 169,655,400 126
04 May 2021 0 206 204 204 1,133 23,300,400 50
06 May 2021 0 208 204 204 1,528 31,356,600 80
07 May 2021 0 208 204 204 365 7,476,000 51
10 May 2021 0 240 202 228 31,827 717,917,000 907
11 May 2021 0 232 214 222 11,576 258,889,800 370
17 May 2021 0 220 208 208 17,572 368,373,800 271
18 May 2021 0 214 200 210 5,107 107,440,000 104
19 May 2021 0 216 204 210 9,930 209,397,400 101
20 May 2021 0 216 210 210 1,728 36,353,800 69
21 May 2021 0 214 206 206 2,287 47,536,800 83
24 May 2021 0 210 202 204 8,073 165,010,400 116
25 May 2021 0 212 204 208 9,819 204,621,200 115
27 May 2021 0 210 208 210 1,135 23,752,600 35
28 May 2021 0 210 206 208 640 13,196,800 45
02 Jun 2021 0 238 212 226 21,660 485,548,800 425
03 Jun 2021 0 282 224 282 70,101 1,824,260,400 1,159
04 Jun 2021 0 352 286 352 266,757 9,134,449,600 4,455
07 Jun 2021 0 382 328 328 71,679 2,589,097,600 878
08 Jun 2021 0 306 306 306 5,680 173,808,000 95
09 Jun 2021 0 350 286 336 126,098 3,945,199,800 2,535
10 Jun 2021 0 346 320 332 27,588 921,009,800 799
11 Jun 2021 0 332 320 328 11,797 384,890,800 212
14 Jun 2021 0 392 330 368 68,509 2,520,483,200 2,185
15 Jun 2021 0 376 344 350 17,915 635,487,200 511
16 Jun 2021 0 432 338 374 60,437 2,410,909,600 1,981
17 Jun 2021 0 388 364 378 9,775 365,353,600 617
18 Jun 2021 0 408 364 378 20,152 769,716,600 605
21 Jun 2021 0 408 354 370 77,916 2,989,325,200 2,219
22 Jun 2021 0 372 352 370 12,936 470,773,200 408
23 Jun 2021 0 378 356 356 9,507 345,828,800 332
24 Jun 2021 0 356 332 332 15,033 509,538,600 405
25 Jun 2021 0 366 320 346 10,618 371,851,400 383
28 Jun 2021 0 398 346 350 56,817 2,110,516,800 1,905
29 Jun 2021 0 354 332 340 12,442 419,067,600 455
30 Jun 2021 0 340 328 334 2,845 95,278,200 152
01 Jul 2021 0 346 330 342 3,826 128,090,600 170
02 Jul 2021 0 390 342 388 50,121 1,894,662,800 1,348
05 Jul 2021 0 426 388 406 63,512 2,596,703,000 1,998
06 Jul 2021 0 505 406 452 500,370 23,838,672,600 9,356
07 Jul 2021 0 460 422 422 75,761 3,251,849,200 2,108
08 Jul 2021 0 426 396 420 36,473 1,495,706,200 1,472
09 Jul 2021 0 420 398 400 18,529 746,533,000 744
12 Jul 2021 0 418 396 410 19,879 814,254,000 784
13 Jul 2021 0 416 382 388 30,224 1,177,950,600 782
14 Jul 2021 0 418 384 388 35,509 1,436,355,000 1,109
15 Jul 2021 0 408 384 400 5,873 232,109,800 381
16 Jul 2021 0 410 396 400 14,354 581,356,400 466
19 Jul 2021 0 408 390 398 11,812 469,697,600 360
21 Jul 2021 0 404 396 400 6,297 251,444,000 248
22 Jul 2021 0 404 394 402 4,301 171,532,400 181
23 Jul 2021 0 416 388 400 15,030 607,207,400 512
26 Jul 2021 0 408 398 402 5,168 207,619,000 214
27 Jul 2021 0 406 388 402 13,889 550,176,600 459
28 Jul 2021 0 406 388 392 7,947 312,421,200 299
29 Jul 2021 0 392 366 376 20,118 754,040,200 613
30 Jul 2021 0 394 362 368 13,009 487,196,000 345
02 Aug 2021 0 378 362 372 5,628 206,703,400 259
03 Aug 2021 0 378 370 376 1,846 69,226,400 136
04 Aug 2021 0 376 366 372 4,825 178,902,800 186
05 Aug 2021 0 380 366 370 3,772 139,565,400 167
06 Aug 2021 0 374 370 372 3,309 123,028,400 124
09 Aug 2021 0 376 370 374 6,266 233,503,000 162
10 Aug 2021 0 400 368 392 9,845 378,975,600 372
12 Aug 2021 0 406 380 390 8,457 327,374,400 349
13 Aug 2021 0 416 386 396 12,768 511,884,400 426
16 Aug 2021 0 408 384 394 6,115 239,722,000 207
18 Aug 2021 0 402 384 394 4,390 171,860,200 173
19 Aug 2021 0 396 374 374 4,772 183,955,600 164
20 Aug 2021 0 388 354 374 9,694 360,475,200 167
23 Aug 2021 0 386 374 382 2,280 86,746,600 94
24 Aug 2021 0 388 362 366 8,961 332,805,200 314
26 Aug 2021 0 370 342 354 18,299 639,731,000 376
27 Aug 2021 0 352 330 338 26,773 899,726,200 395
30 Aug 2021 0 340 330 332 8,514 284,254,600 210
31 Aug 2021 0 338 316 318 7,606 247,428,200 288
01 Sep 2021 0 320 296 298 28,837 864,001,400 656
02 Sep 2021 0 302 282 298 9,565 279,278,600 333
03 Sep 2021 0 318 278 298 12,132 360,861,400 498
06 Sep 2021 0 304 296 296 4,128 123,177,200 165
07 Sep 2021 0 300 294 296 4,473 132,528,600 146
08 Sep 2021 0 300 282 286 4,343 125,945,800 201
09 Sep 2021 0 288 278 284 3,661 102,909,400 146
10 Sep 2021 0 286 278 282 2,332 65,777,000 130
13 Sep 2021 0 334 282 322 30,581 962,560,400 1,132
14 Sep 2021 0 328 300 318 16,977 535,159,200 504
15 Sep 2021 0 324 312 314 2,193 69,404,800 141
17 Sep 2021 0 310 300 306 1,206 36,536,600 117
20 Sep 2021 0 320 304 304 2,342 72,869,600 180
21 Sep 2021 0 320 298 310 2,781 85,043,800 108
22 Sep 2021 0 322 290 290 15,203 452,426,400 314
23 Sep 2021 0 316 294 304 12,575 389,874,800 458
24 Sep 2021 0 310 300 306 1,351 41,373,800 81
27 Sep 2021 0 314 304 304 2,406 74,042,600 93
28 Sep 2021 0 308 300 304 1,876 57,080,800 92
29 Sep 2021 0 308 302 302 1,569 48,117,200 72
30 Sep 2021 0 308 300 300 3,156 95,843,400 84
01 Oct 2021 0 302 298 298 1,596 47,716,400 69
04 Oct 2021 0 308 282 284 12,626 363,280,000 312
05 Oct 2021 0 288 268 276 7,558 207,761,400 293
06 Oct 2021 0 284 268 268 10,740 292,517,800 255
07 Oct 2021 0 280 266 278 2,892 78,877,000 169
08 Oct 2021 0 280 270 278 3,165 86,196,600 155
11 Oct 2021 0 278 270 276 2,501 68,034,000 108
12 Oct 2021 0 276 258 258 21,723 567,281,400 481
13 Oct 2021 0 264 244 244 9,981 248,092,000 285
14 Oct 2021 0 246 240 246 3,473 84,527,800 143
15 Oct 2021 0 266 246 266 10,947 284,799,600 420
18 Oct 2021 0 272 248 248 28,205 717,788,400 681
19 Oct 2021 0 250 232 242 25,223 598,784,800 554
21 Oct 2021 0 248 232 236 10,992 261,356,000 300
22 Oct 2021 0 242 236 240 2,775 66,062,400 121
25 Oct 2021 0 244 240 240 4,727 114,271,200 197
26 Oct 2021 0 256 240 250 17,553 433,357,600 1,091
27 Oct 2021 0 254 246 248 5,626 139,631,600 267
28 Oct 2021 0 252 246 246 8,989 223,357,000 186
29 Oct 2021 0 250 244 244 1,163 28,722,000 169
01 Nov 2021 0 250 238 244 10,065 243,458,400 214
02 Nov 2021 0 252 238 246 6,227 153,083,000 186
03 Nov 2021 0 250 244 246 4,976 123,585,800 132
04 Nov 2021 0 250 232 240 7,300 173,758,600 262
05 Nov 2021 0 242 238 238 1,774 42,604,000 79
08 Nov 2021 0 246 238 246 1,973 48,011,600 121
09 Nov 2021 0 248 240 246 4,168 101,799,400 163
10 Nov 2021 0 260 246 258 23,922 602,036,800 700
11 Nov 2021 0 320 258 292 144,236 4,260,236,000 3,617
12 Nov 2021 0 310 278 290 25,700 741,647,400 1,119
15 Nov 2021 0 328 292 310 97,201 3,017,491,000 2,119
16 Nov 2021 0 332 302 320 65,232 2,083,960,400 1,538
17 Nov 2021 0 330 312 320 19,961 641,871,200 518
18 Nov 2021 0 324 308 316 11,374 356,097,800 370
19 Nov 2021 0 320 306 310 9,545 297,890,200 352
22 Nov 2021 0 316 304 304 8,017 248,363,200 175
23 Nov 2021 0 304 284 284 20,684 605,187,400 366
24 Nov 2021 0 318 274 296 12,465 359,865,600 528
25 Nov 2021 0 306 296 298 4,182 125,986,800 198
26 Nov 2021 0 308 290 292 10,504 313,960,000 316
29 Nov 2021 0 302 276 288 6,331 182,858,200 223
30 Nov 2021 0 300 288 290 6,033 175,669,600 167
01 Dec 2021 0 300 284 292 44,860 1,301,857,800 403
02 Dec 2021 0 296 284 290 19,009 548,572,200 204
03 Dec 2021 0 294 282 286 4,056 116,346,200 136
06 Dec 2021 0 290 266 266 16,981 457,014,000 366
07 Dec 2021 0 266 248 248 38,734 965,808,800 517
08 Dec 2021 0 252 240 250 5,936 147,826,400 161
09 Dec 2021 0 252 248 248 4,745 118,302,200 156
10 Dec 2021 0 250 248 248 2,641 65,627,400 176
13 Dec 2021 0 252 242 252 7,723 190,674,000 244
14 Dec 2021 0 258 252 256 2,990 76,388,200 146
15 Dec 2021 0 300 258 288 53,137 1,511,106,000 1,412
16 Dec 2021 0 316 288 296 83,835 2,522,483,000 1,816
17 Dec 2021 0 296 278 284 18,725 533,215,800 540
20 Dec 2021 0 288 266 266 10,438 286,059,800 328
21 Dec 2021 0 270 248 266 10,702 274,789,600 488
22 Dec 2021 0 276 264 266 4,919 132,031,600 257
23 Dec 2021 0 268 260 264 3,542 93,654,800 204
24 Dec 2021 0 268 250 258 4,780 123,562,200 146
27 Dec 2021 0 260 250 260 2,623 66,949,600 141
28 Dec 2021 0 262 254 254 3,388 86,836,400 144
29 Dec 2021 0 280 244 264 17,246 448,892,200 432
30 Dec 2021 0 308 276 276 147,091 4,302,479,800 2,746
03 Jan 2022 0 286 262 272 28,006 754,276,000 562
04 Jan 2022 0 298 268 272 22,094 618,641,400 890
05 Jan 2022 0 272 258 260 8,551 225,023,200 292
06 Jan 2022 0 274 254 262 9,045 236,759,400 328
07 Jan 2022 0 270 258 260 7,855 204,730,200 262
10 Jan 2022 0 270 254 264 16,685 436,458,200 572
11 Jan 2022 0 282 258 270 20,288 553,540,800 370
12 Jan 2022 0 276 260 260 6,550 172,694,000 213
13 Jan 2022 0 280 258 268 15,573 428,420,200 373
14 Jan 2022 0 274 260 274 3,867 103,525,600 149
17 Jan 2022 0 280 266 274 5,189 141,594,800 133

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 19 Nov 2019 12 Dec 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Cash Dividend (1 MRAT : 16.525 IDR) 10 Jul 2013 15 Jul 2013 29 Jul 2013 Active
Proxy Voting   - 03 Jun 2013 19 Jun 2013 Active
Cash Dividend (1 MRAT : 16.3 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Cash Dividend (1 MRAT : 11.41 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 MRAT : 9.82 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 MRAT : 13.02 IDR) 09 Jul 2009 14 Jul 2009 28 Jul 2009 Active
Proxy Voting   - 25 May 2009 10 Jun 2009 Active
Cash Dividend (1 MRAT : 5.2 IDR) 10 Jul 2008 15 Jul 2008 29 Jul 2008 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Cash Dividend   28 Jun 2007 03 Jul 2007 17 Jul 2007 Active
Proxy Voting   - 21 May 2007 06 Jun 2007 Active
Proxy Voting   - 22 May 2006 07 Jun 2006 Active
Cash Dividend   07 Jul 2005 12 Jul 2005 26 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Cash Dividend   11 Jul 2003 16 Jul 2003 30 Jul 2003 Active
Proxy Voting   - 02 Jun 2003 18 Jun 2003 Active
Mandatory Conversion   - 07 Aug 2002 08 Aug 2002 Active
Cash Dividend   15 Jul 2002 18 Jul 2002 01 Aug 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 14 May 2002 30 May 2002 Active