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 28 Mar 2024
28.15% Scripless = 120,467,100.000
Local Percentage
27.92%
Foreign Percentage
0.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 665 640 650 3,182 208,406,000 114
04 Apr 2023 0 665 640 645 1,266 82,030,000 85
05 Apr 2023 0 670 600 640 1,505 95,436,000 209
10 Apr 2023 0 655 620 640 2,550 163,141,000 109
11 Apr 2023 0 680 620 630 1,228 79,248,000 121
12 Apr 2023 0 635 590 590 13,607 820,760,000 158
13 Apr 2023 0 650 570 605 2,541 155,962,000 208
14 Apr 2023 0 635 605 610 917 56,691,500 44
18 Apr 2023 0 650 595 625 633 40,017,500 167
27 Apr 2023 0 645 620 620 143 8,940,000 37
28 Apr 2023 0 645 610 635 163 10,111,500 32
02 May 2023 0 635 605 615 801 49,434,000 55
02 May 2023 0 635 605 615 801 49,434,000 55
02 May 2023 0 635 605 615 801 49,434,000 55
02 May 2023 0 635 605 615 801 49,434,000 55
03 May 2023 0 645 615 620 1,524 95,919,000 85
05 May 2023 0 640 615 635 166 10,457,000 50
08 May 2023 0 650 610 635 764 47,920,500 37
09 May 2023 0 640 595 600 3,501 212,631,000 145
10 May 2023 0 615 560 560 3,508 201,261,000 195
11 May 2023 0 590 525 555 2,926 158,322,000 166
12 May 2023 0 565 520 550 3,179 173,944,500 133
15 May 2023 0 560 525 535 403 21,491,000 44
16 May 2023 0 585 535 555 525 29,772,000 110
17 May 2023 0 555 520 550 2,091 109,905,000 80
19 May 2023 0 540 515 525 2,627 136,930,500 91
22 May 2023 0 525 490 520 2,113 106,016,300 307
23 May 2023 0 540 500 505 502 26,396,500 57
25 May 2023 0 510 470 494 1,278 61,216,400 104
26 May 2023 0 515 486 500 249 12,344,700 68
29 May 2023 0 500 476 500 1,208 59,334,400 51
30 May 2023 0 515 480 515 3,265 161,139,500 125
31 May 2023 0 530 490 500 2,674 133,852,400 101
05 Jun 2023 0 515 496 496 3,424 174,300,500 40
06 Jun 2023 0 500 494 500 49 2,441,200 24
07 Jun 2023 0 505 490 505 200 10,075,900 23
08 Jun 2023 0 525 482 510 402 20,534,600 53
09 Jun 2023 0 600 520 600 5,166 296,086,000 328
12 Jun 2023 0 635 560 595 3,326 198,428,500 261
13 Jun 2023 0 600 535 575 1,718 99,254,500 78
14 Jun 2023 0 595 550 555 513 28,664,500 48
15 Jun 2023 0 575 550 560 421 23,668,500 41
16 Jun 2023 0 575 550 555 313 17,417,000 41
19 Jun 2023 0 615 555 580 2,378 140,734,500 189
20 Jun 2023 0 590 570 580 1,402 81,746,500 52
23 Jun 2023 0 590 520 575 2,441 129,900,500 51
26 Jun 2023 0 590 555 590 742 43,399,000 64
27 Jun 2023 0 595 555 590 703 40,933,500 56
03 Jul 2023 0 595 570 595 1,790 103,137,500 46
04 Jul 2023 0 595 570 595 890 52,693,000 29
06 Jul 2023 0 620 580 600 3,712 224,909,000 105
10 Jul 2023 0 635 610 630 966 60,303,500 52
12 Jul 2023 0 620 600 620 568 34,222,500 50
13 Jul 2023 0 620 580 595 188 11,287,000 34
14 Jul 2023 0 635 595 625 1,801 111,494,000 123
17 Jul 2023 0 630 615 630 546 33,935,000 43
18 Jul 2023 0 620 590 610 2,429 144,277,500 67
20 Jul 2023 0 610 580 605 1,742 103,423,000 61
21 Jul 2023 0 600 580 585 981 57,476,500 28
24 Jul 2023 0 600 585 585 135 7,905,000 10
26 Jul 2023 0 605 595 595 188 11,247,500 18
31 Jul 2023 0 610 585 590 2,736 163,193,500 59
01 Aug 2023 0 605 595 600 1,341 80,193,000 20
02 Aug 2023 0 600 595 600 93 5,565,500 18
03 Aug 2023 0 600 580 600 1,293 75,781,500 30
04 Aug 2023 0 605 585 605 90 5,276,000 7
07 Aug 2023 0 605 535 540 2,337 131,120,500 134
08 Aug 2023 0 600 515 515 13,046 745,307,000 168
09 Aug 2023 0 550 505 515 1,784 91,401,000 74
10 Aug 2023 0 515 500 515 1,719 88,379,000 23
11 Aug 2023 0 550 505 515 1,187 63,077,000 107
14 Aug 2023 0 515 500 505 159 8,051,000 27
16 Aug 2023 0 505 494 496 407 20,216,300 38
18 Aug 2023 0 520 490 520 69 3,502,900 16
29 Aug 2023 0 505 488 488 300 14,852,600 25
30 Aug 2023 0 488 482 482 333 16,162,000 33
01 Sep 2023 0 480 460 472 194 9,145,000 31
04 Sep 2023 0 472 462 470 151 7,085,400 21
05 Sep 2023 0 470 462 462 84 3,932,000 7
07 Sep 2023 0 500 430 490 536 24,907,000 92
08 Sep 2023 0 600 460 460 528 24,825,000 80
20 Sep 2023 0 470 442 444 120 5,389,800 22
21 Sep 2023 0 466 434 456 80 3,596,800 37
26 Sep 2023 0 470 452 456 1,191 55,062,600 36
27 Sep 2023 0 466 450 454 1,412 64,470,200 31
29 Sep 2023 0 490 450 450 3,286 152,432,000 161
02 Oct 2023 0 450 414 440 2,068 88,628,800 126
03 Oct 2023 0 440 428 428 393 16,936,000 32
04 Oct 2023 0 428 412 424 522 21,803,400 27
09 Oct 2023 0 420 412 416 584 24,170,000 35
11 Oct 2023 0 416 408 412 375 15,497,200 19
12 Oct 2023 0 430 402 402 5,680 234,943,600 114
16 Oct 2023 0 418 380 390 6,650 266,453,000 71
19 Oct 2023 0 398 386 388 164 6,397,400 13
24 Oct 2023 0 400 374 384 8,792 348,087,000 37
27 Oct 2023 0 376 370 374 165 6,179,200 12
30 Oct 2023 0 466 398 466 10,514 483,566,600 176
31 Oct 2023 0 580 490 580 13,188 758,732,500 208
01 Nov 2023 0 725 505 615 109,932 7,216,204,000 5,333
02 Nov 2023 0 670 600 620 85,618 5,498,098,500 5,035
03 Nov 2023 0 620 500 560 4,538 257,148,000 359
06 Nov 2023 0 560 505 515 4,188 215,150,000 211
07 Nov 2023 0 610 488 550 7,871 419,175,400 565
08 Nov 2023 0 560 525 535 3,446 189,980,000 199
09 Nov 2023 0 555 515 520 893 47,634,000 69
10 Nov 2023 0 520 492 505 1,070 54,174,800 71
13 Nov 2023 0 525 505 515 980 50,372,500 54
14 Nov 2023 0 640 525 640 61,720 3,807,238,000 2,141
15 Nov 2023 0 705 570 655 100,879 6,496,337,500 5,193
16 Nov 2023 0 690 630 650 47,522 3,169,324,000 3,171
17 Nov 2023 0 680 650 665 90,788 6,066,011,500 8,969
20 Nov 2023 0 680 660 670 23,149 1,551,862,000 1,295
21 Nov 2023 0 695 670 685 51,384 3,515,370,500 5,305
22 Nov 2023 0 705 665 675 59,164 4,091,553,500 4,348
23 Nov 2023 0 775 670 675 119,473 8,375,662,000 10,934
24 Nov 2023 0 690 655 655 18,000 1,215,310,500 1,311
27 Nov 2023 0 675 645 645 21,513 1,426,877,000 1,776
28 Nov 2023 0 660 630 635 8,529 555,812,500 1,097
29 Nov 2023 0 635 605 615 16,366 1,014,347,000 1,067
30 Nov 2023 0 640 570 610 6,336 391,065,000 610
01 Dec 2023 0 610 565 565 3,483 200,022,000 106
04 Dec 2023 0 665 565 625 36,427 2,321,783,000 4,294
05 Dec 2023 0 645 560 575 21,691 1,323,235,000 2,104
06 Dec 2023 0 615 575 580 15,834 953,761,000 2,062
07 Dec 2023 0 600 570 580 9,434 555,998,000 1,363
08 Dec 2023 0 595 575 580 7,964 469,461,000 1,042
11 Dec 2023 0 580 530 550 18,598 1,029,651,000 1,050
12 Dec 2023 0 575 530 550 22,347 1,246,873,500 2,287
13 Dec 2023 0 565 540 550 25,352 1,391,803,500 2,395
14 Dec 2023 0 550 535 535 7,474 405,116,500 939
15 Dec 2023 0 580 402 402 130,330 5,890,322,500 7,458
18 Dec 2023 0 408 362 380 45,998 1,778,304,600 1,798
19 Dec 2023 0 398 376 384 10,217 393,068,800 569
20 Dec 2023 0 400 366 384 22,344 860,358,000 436
21 Dec 2023 0 388 368 372 23,480 874,102,800 396
22 Dec 2023 0 380 372 372 1,785 66,804,000 152
27 Dec 2023 0 378 370 374 7,042 262,255,200 194
28 Dec 2023 0 378 372 372 2,458 91,856,000 171
29 Dec 2023 0 374 366 370 2,674 98,762,600 159
02 Jan 2024 0 398 370 380 8,310 316,492,600 381
03 Jan 2024 0 420 382 398 53,177 2,072,288,200 1,127
04 Jan 2024 0 400 392 392 4,891 193,514,200 241
05 Jan 2024 0 396 384 384 3,159 123,045,600 145
08 Jan 2024 0 396 382 382 5,009 194,942,200 152
09 Jan 2024 0 386 372 380 3,437 129,408,000 181
10 Jan 2024 0 380 370 376 3,197 119,405,400 160
11 Jan 2024 0 384 374 376 1,594 60,153,400 67
12 Jan 2024 0 378 372 372 2,138 79,985,800 77
15 Jan 2024 0 376 368 374 1,549 57,378,800 88
16 Jan 2024 0 378 370 376 827 30,908,200 50
17 Jan 2024 0 378 370 370 3,392 126,544,400 71
18 Jan 2024 0 374 372 374 872 32,487,400 31
19 Jan 2024 0 378 370 372 1,119 41,610,600 93
22 Jan 2024 0 376 370 370 1,225 45,495,400 77
24 Jan 2024 0 368 320 354 3,826 132,997,800 281
25 Jan 2024 0 362 344 350 1,183 41,569,200 100
26 Jan 2024 0 360 346 346 847 29,340,200 59
29 Jan 2024 0 360 336 338 2,118 72,856,000 214
31 Jan 2024 0 348 328 338 2,625 88,629,000 174
01 Feb 2024 0 356 330 350 4,440 151,230,000 173
02 Feb 2024 0 356 340 356 1,367 47,802,400 93
05 Feb 2024 0 360 356 358 849 30,333,000 36
06 Feb 2024 0 370 354 368 2,984 107,544,800 110
07 Feb 2024 0 378 350 354 3,729 137,146,600 199
15 Feb 2024 0 374 358 362 3,707 135,839,800 192
16 Feb 2024 0 368 360 362 1,000 36,370,000 77
19 Feb 2024 0 386 360 376 6,148 230,943,800 243
20 Feb 2024 0 386 356 378 5,026 187,042,400 184
21 Feb 2024 0 382 346 356 3,844 137,843,200 182
26 Feb 2024 0 366 348 348 974 34,112,800 67
27 Feb 2024 0 368 348 358 12,389 449,821,600 235
28 Feb 2024 0 372 354 366 3,636 133,499,200 107
29 Feb 2024 0 366 354 358 966 34,556,600 41
01 Mar 2024 0 364 352 364 2,795 100,391,600 56
04 Mar 2024 0 366 350 350 2,320 82,030,200 82
05 Mar 2024 0 364 348 362 3,755 134,341,400 99
06 Mar 2024 0 366 356 364 221 7,955,200 32
07 Mar 2024 0 364 352 356 672 24,070,800 37
08 Mar 2024 0 358 354 356 267 9,501,200 27
13 Mar 2024 0 386 360 368 6,578 244,083,800 201
14 Mar 2024 0 376 368 368 841 31,232,400 48
15 Mar 2024 0 370 352 360 653 23,611,000 28
18 Mar 2024 0 366 358 360 11,130 400,712,600 28
19 Mar 2024 0 374 362 366 483 17,867,200 45
20 Mar 2024 0 374 366 366 9,025 330,798,800 36
21 Mar 2024 0 374 368 370 9,267 342,385,800 44
22 Mar 2024 0 380 366 370 14,962 554,059,600 95
26 Mar 2024 0 382 372 378 9,930 372,587,000 99
27 Mar 2024 0 380 372 380 3,173 119,285,800 58
28 Mar 2024 0 380 376 380 10,326 391,455,800 93

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 05 Oct 2022 28 Oct 2022 Active
Proxy Voting   - 24 Aug 2022 16 Sep 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
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