Efek Terdaftar

DAYAMITRA TELEKOMUNIKASI Tbk, PT

Security name
DAYAMITRA TELEKOMUNIKASI Tbk
Issuer
DAYAMITRA TELEKOMUNIKASI Tbk, PT
ISIN Code
ID1000164205
Short Code
MTEL
Type
Saham Biasa
Listing Date
22 November 2021
Stock Exchange
IDX
Status
Active
Nominal
228.00
Current Amount
22,920,512,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
83,552,719,544 (Total)
As of 18 Apr 2024
28.16% Scripless = 23,530,791,500.000
Local Percentage
13.11%
Foreign Percentage
15.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 700 685 685 242,616 16,742,112,500 6,295
27 Apr 2023 0 695 685 690 204,278 14,091,120,500 2,487
28 Apr 2023 0 700 685 700 327,438 22,702,868,500 2,043
02 May 2023 0 700 690 690 494,677 34,344,365,000 4,284
02 May 2023 0 700 690 690 494,677 34,344,365,000 4,284
02 May 2023 0 700 690 690 494,677 34,344,365,000 4,284
02 May 2023 0 700 690 690 494,677 34,344,365,000 4,284
03 May 2023 0 685 670 675 545,877 36,836,749,000 4,361
04 May 2023 0 685 670 680 239,665 16,277,179,000 4,457
05 May 2023 0 685 675 680 327,471 22,276,810,500 1,483
08 May 2023 0 685 670 675 298,083 20,132,991,500 3,276
09 May 2023 0 680 670 675 208,858 14,122,424,500 3,530
10 May 2023 0 685 675 675 400,396 27,096,982,500 3,497
11 May 2023 0 680 670 675 212,731 14,362,006,000 3,189
12 May 2023 0 675 670 670 111,498 7,509,986,000 2,358
15 May 2023 0 675 665 665 264,951 17,733,369,000 8,786
17 May 2023 0 675 665 675 180,141 12,063,781,000 1,402
19 May 2023 0 675 665 665 256,930 17,242,218,500 1,934
22 May 2023 0 670 660 660 174,071 11,554,250,000 3,767
23 May 2023 0 665 655 665 277,033 18,305,116,500 5,812
24 May 2023 0 670 660 665 271,122 18,001,555,000 2,873
25 May 2023 0 670 655 655 215,941 14,239,682,000 2,907
26 May 2023 0 660 650 655 140,288 9,211,085,500 6,078
29 May 2023 0 665 655 660 120,737 7,987,002,000 4,205
30 May 2023 0 675 660 665 328,005 21,860,059,000 5,329
31 May 2023 0 670 655 655 442,020 29,112,568,500 4,456
06 Jun 2023 0 655 640 640 295,496 19,036,881,500 2,644
07 Jun 2023 0 645 625 630 434,066 27,495,784,000 4,030
08 Jun 2023 0 660 620 635 959,176 61,203,609,500 8,731
09 Jun 2023 0 655 625 645 650,680 41,820,504,500 4,751
12 Jun 2023 0 655 640 645 1,340,038 86,815,144,000 7,448
13 Jun 2023 0 655 630 635 693,574 44,563,231,500 6,990
14 Jun 2023 0 640 625 640 651,822 41,110,811,500 6,886
15 Jun 2023 0 655 635 650 430,246 27,796,985,500 4,586
16 Jun 2023 0 680 650 670 2,458,115 164,140,517,000 4,828
19 Jun 2023 0 695 670 685 767,018 52,187,750,500 10,826
20 Jun 2023 0 690 665 670 268,148 18,041,501,500 1,973
21 Jun 2023 0 685 655 680 403,274 26,971,461,000 7,063
22 Jun 2023 0 685 670 670 188,190 12,699,200,000 7,345
23 Jun 2023 0 680 660 670 192,880 12,929,617,000 2,664
26 Jun 2023 0 680 660 670 170,313 11,340,142,000 3,282
27 Jun 2023 0 675 660 665 229,059 15,258,403,000 5,727
03 Jul 2023 0 680 650 670 464,409 30,801,551,500 5,230
04 Jul 2023 0 690 670 685 493,594 33,685,854,500 5,712
05 Jul 2023 0 695 680 690 251,501 17,272,379,000 4,903
06 Jul 2023 0 690 670 675 428,965 29,128,894,500 3,990
07 Jul 2023 0 685 665 680 183,959 12,467,707,500 10,560
10 Jul 2023 0 690 675 680 148,618 10,115,211,000 7,511
11 Jul 2023 0 680 665 670 308,526 20,739,879,500 7,204
12 Jul 2023 0 675 665 665 191,310 12,809,527,500 9,360
13 Jul 2023 0 680 650 665 494,616 32,680,055,500 3,217
14 Jul 2023 0 680 655 665 387,152 25,965,839,500 7,880
17 Jul 2023 0 675 655 660 284,588 18,880,249,000 6,681
18 Jul 2023 0 665 650 650 325,377 21,285,830,000 9,370
20 Jul 2023 0 670 650 665 370,735 24,560,587,500 8,403
21 Jul 2023 0 670 655 665 205,795 13,623,576,500 1,545
24 Jul 2023 0 675 660 665 163,530 10,875,995,500 5,221
25 Jul 2023 0 665 655 665 240,907 15,901,740,000 3,203
26 Jul 2023 0 670 655 665 220,728 14,638,672,000 1,181
27 Jul 2023 0 680 660 670 366,785 24,530,438,000 1,837
28 Jul 2023 0 675 655 655 448,507 29,829,231,500 3,023
31 Jul 2023 0 660 650 655 311,986 20,440,082,500 8,042
01 Aug 2023 0 665 650 665 372,774 24,615,197,500 3,674
02 Aug 2023 0 680 650 675 504,619 33,544,713,500 3,699
03 Aug 2023 0 685 655 675 849,576 57,024,536,000 10,568
04 Aug 2023 0 705 675 695 792,200 54,930,020,000 10,232
07 Aug 2023 0 705 690 695 629,963 44,070,832,000 7,108
08 Aug 2023 0 700 690 700 410,806 28,577,168,500 2,957
09 Aug 2023 0 710 695 710 358,669 25,203,017,500 6,636
10 Aug 2023 0 715 705 715 310,983 22,090,915,000 3,347
11 Aug 2023 0 720 705 705 469,510 33,314,217,500 6,632
14 Aug 2023 0 720 705 720 448,280 32,094,518,500 4,452
15 Aug 2023 0 730 710 730 622,899 44,864,363,000 2,446
16 Aug 2023 0 745 725 745 688,732 50,500,014,000 5,820
18 Aug 2023 0 750 735 740 807,882 59,910,523,000 3,244
21 Aug 2023 0 745 715 715 520,952 37,998,222,500 8,179
22 Aug 2023 0 735 715 725 603,910 43,856,104,000 7,111
23 Aug 2023 0 730 710 715 433,163 31,007,155,500 1,426
24 Aug 2023 0 730 710 710 458,877 33,113,340,000 6,256
25 Aug 2023 0 745 710 745 693,182 51,015,568,000 7,415
28 Aug 2023 0 760 730 740 444,187 32,834,166,000 6,687
29 Aug 2023 0 745 730 735 303,495 22,320,448,000 9,157
30 Aug 2023 0 745 735 735 339,703 25,074,765,000 22,245
31 Aug 2023 0 765 730 750 738,434 55,348,576,000 5,119
01 Sep 2023 0 755 730 730 574,135 42,540,426,500 2,819
04 Sep 2023 0 750 715 745 311,175 22,774,953,500 5,847
05 Sep 2023 0 750 735 735 216,390 16,020,151,000 6,959
06 Sep 2023 0 765 735 760 579,049 43,420,380,000 6,155
07 Sep 2023 0 770 745 745 481,564 36,381,443,000 7,589
08 Sep 2023 0 755 740 745 291,156 21,790,914,000 2,546
11 Sep 2023 0 760 740 750 330,224 24,872,822,500 5,328
12 Sep 2023 0 760 745 755 248,237 18,683,441,000 1,072
13 Sep 2023 0 770 735 770 690,203 51,988,012,500 2,466
14 Sep 2023 0 770 730 735 524,679 39,038,302,000 6,983
15 Sep 2023 0 740 715 715 749,439 54,004,817,000 9,338
18 Sep 2023 0 725 705 705 307,954 21,842,335,000 5,428
19 Sep 2023 0 715 695 695 313,319 21,951,720,500 5,473
21 Sep 2023 0 695 670 675 859,462 58,087,561,000 6,248
22 Sep 2023 0 690 670 680 589,305 40,134,323,000 4,445
25 Sep 2023 0 685 665 670 806,722 54,167,679,500 4,893
26 Sep 2023 0 680 670 675 427,859 28,889,506,000 2,743
27 Sep 2023 0 695 675 685 617,058 42,406,636,500 7,428
05 Oct 2023 0 670 655 665 280,559 18,582,788,000 6,232
06 Oct 2023 0 670 655 655 158,704 10,461,384,000 2,558
09 Oct 2023 0 665 650 660 260,469 17,152,577,500 3,143
10 Oct 2023 0 665 650 665 255,022 16,807,346,500 1,067
11 Oct 2023 0 675 660 675 251,894 16,839,337,500 1,788
12 Oct 2023 0 680 655 655 522,528 34,529,232,500 5,580
13 Oct 2023 0 660 650 655 288,415 18,881,937,000 2,506
16 Oct 2023 0 665 640 650 457,537 29,798,610,500 2,350
18 Oct 2023 0 665 645 655 199,731 13,043,197,000 1,331
19 Oct 2023 0 660 645 655 326,820 21,232,461,500 1,223
20 Oct 2023 0 655 640 640 250,216 16,169,026,500 4,604
23 Oct 2023 0 645 635 645 186,815 11,953,224,500 4,275
24 Oct 2023 0 655 635 655 333,779 21,560,732,000 6,613
25 Oct 2023 0 655 645 650 258,492 16,801,010,000 2,094
26 Oct 2023 0 655 625 625 603,865 38,312,808,500 6,027
27 Oct 2023 0 640 620 635 119,832 7,583,299,000 2,396
30 Oct 2023 0 635 620 620 208,808 13,063,717,500 1,859
31 Oct 2023 0 635 615 620 250,624 15,582,116,500 6,472
01 Nov 2023 0 625 605 615 340,273 20,821,347,000 2,036
02 Nov 2023 0 625 610 620 555,075 34,370,205,000 5,289
03 Nov 2023 0 630 615 620 411,425 25,535,014,000 4,144
06 Nov 2023 0 625 605 610 730,595 44,696,791,500 2,977
07 Nov 2023 0 615 600 610 581,597 35,293,327,000 10,376
08 Nov 2023 0 620 600 620 716,192 43,460,789,500 5,725
09 Nov 2023 0 670 610 660 1,429,445 92,443,550,500 9,139
10 Nov 2023 0 665 645 660 470,043 30,803,342,000 5,863
13 Nov 2023 0 670 645 665 916,643 60,788,509,000 9,208
14 Nov 2023 0 675 650 655 428,488 28,208,572,000 12,324
15 Nov 2023 0 715 660 690 1,345,967 93,120,083,500 7,254
16 Nov 2023 0 695 675 680 456,917 31,229,476,000 8,375
17 Nov 2023 0 690 670 675 411,269 27,835,037,500 5,145
20 Nov 2023 0 685 665 680 657,233 44,296,376,500 15,117
21 Nov 2023 0 695 675 690 487,673 33,450,835,500 9,682
22 Nov 2023 0 695 680 690 458,234 31,503,896,000 12,016
23 Nov 2023 0 700 685 700 487,483 33,725,551,000 3,815
24 Nov 2023 0 705 695 700 366,025 25,617,488,000 3,031
27 Nov 2023 0 710 695 700 435,398 30,536,619,000 5,172
28 Nov 2023 0 710 695 695 391,454 27,339,582,500 3,198
29 Nov 2023 0 745 695 710 1,191,455 85,219,398,000 9,028
01 Dec 2023 0 725 715 715 626,435 45,006,742,000 5,446
04 Dec 2023 0 730 715 725 404,965 29,266,867,000 9,128
05 Dec 2023 0 725 715 720 486,181 35,018,908,500 5,197
06 Dec 2023 0 730 715 720 480,917 34,602,032,000 5,647
07 Dec 2023 0 730 715 725 371,222 26,814,794,000 5,163
08 Dec 2023 0 730 715 720 432,876 31,167,048,000 8,045
11 Dec 2023 0 730 715 730 357,138 25,924,390,500 2,554
12 Dec 2023 0 735 720 730 222,286 16,183,976,500 13,620
14 Dec 2023 0 730 705 725 397,541 28,542,975,000 3,635
15 Dec 2023 0 735 720 720 459,679 33,378,849,500 5,127
18 Dec 2023 0 730 695 700 409,276 28,930,452,500 5,548
19 Dec 2023 0 715 695 710 152,437 10,733,883,500 1,293
20 Dec 2023 0 725 705 715 152,723 10,932,247,500 3,109
21 Dec 2023 0 725 715 720 200,067 14,346,100,500 1,915
22 Dec 2023 0 765 720 750 1,130,282 84,783,232,000 4,859
27 Dec 2023 0 765 740 745 494,114 36,904,288,000 2,930
28 Dec 2023 0 755 740 740 739,994 55,244,234,500 3,420
29 Dec 2023 0 745 705 705 1,577,128 112,466,034,500 5,026
03 Jan 2024 0 690 675 680 235,817 16,067,949,500 8,046
04 Jan 2024 0 685 665 665 529,242 35,494,252,500 6,014
05 Jan 2024 0 690 665 685 572,693 38,806,970,000 4,701
08 Jan 2024 0 695 680 680 436,908 29,972,521,500 3,095
09 Jan 2024 0 690 675 675 277,574 18,903,981,500 1,897
10 Jan 2024 0 700 675 700 338,952 23,372,767,000 3,315
11 Jan 2024 0 700 680 685 239,766 16,501,374,500 6,471
12 Jan 2024 0 695 675 685 172,483 11,782,673,500 3,596
15 Jan 2024 0 695 685 690 152,786 10,528,773,000 3,262
16 Jan 2024 0 695 680 695 110,060 7,585,139,500 3,951
17 Jan 2024 0 695 670 680 221,591 15,042,263,000 6,921
18 Jan 2024 0 680 670 675 150,164 10,114,406,000 6,621
19 Jan 2024 0 675 660 670 269,997 18,002,925,000 3,317
22 Jan 2024 0 680 660 675 272,181 18,229,961,500 3,519
23 Jan 2024 0 675 660 665 277,470 18,464,783,000 4,430
24 Jan 2024 0 665 645 660 496,365 32,496,701,500 3,520
25 Jan 2024 0 660 645 650 341,857 22,253,422,000 2,002
26 Jan 2024 0 680 650 675 541,584 36,410,141,500 3,272
29 Jan 2024 0 685 660 665 268,647 18,030,007,000 3,413
30 Jan 2024 0 670 655 660 247,698 16,406,965,500 11,091
31 Jan 2024 0 680 660 680 541,082 36,537,805,000 1,321
01 Feb 2024 675 685 665 675 465,840 31,395,010,000 3,622
02 Feb 2024 675 680 665 680 248,049 16,670,898,500 3,072
05 Feb 2024 680 685 660 670 342,953 22,929,484,500 3,488
06 Feb 2024 670 670 660 670 104,930 7,000,205,000 1,416
07 Feb 2024 670 675 660 670 176,838 11,780,494,000 1,908
12 Feb 2024 670 670 650 670 399,276 26,301,402,000 8,152
13 Feb 2024 670 670 655 660 212,834 14,109,823,500 2,180
15 Feb 2024 665 670 660 665 226,089 15,034,906,000 3,407
16 Feb 2024 665 670 655 665 290,250 19,198,757,500 2,440
19 Feb 2024 660 665 650 655 251,187 16,451,092,500 7,719
20 Feb 2024 655 665 650 655 375,568 24,659,400,500 7,961
21 Feb 2024 655 655 650 650 339,798 22,150,006,500 2,309
22 Feb 2024 655 655 645 650 385,622 25,004,973,500 4,784
23 Feb 2024 650 650 640 650 329,144 21,242,411,000 3,301
26 Feb 2024 650 650 640 645 359,501 23,177,686,000 4,471
27 Feb 2024 645 660 635 650 405,417 26,143,326,500 3,076
28 Feb 2024 650 650 635 640 366,783 23,481,482,500 5,119
29 Feb 2024 640 645 620 635 684,602 43,243,220,500 3,984
01 Mar 2024 635 635 620 625 466,249 29,150,919,000 6,787
04 Mar 2024 625 650 625 635 466,904 29,810,344,000 3,305
05 Mar 2024 635 640 620 630 413,091 25,989,397,000 5,694
06 Mar 2024 630 635 620 630 343,283 21,554,587,000 2,591
07 Mar 2024 635 645 630 635 640,352 40,837,711,500 6,002
08 Mar 2024 640 645 625 630 309,561 19,574,083,500 3,373
13 Mar 2024 625 630 615 625 582,746 36,246,908,000 5,486
14 Mar 2024 625 635 620 620 446,948 27,970,611,500 5,168
15 Mar 2024 625 625 610 610 713,031 43,824,038,500 7,429
18 Mar 2024 615 625 610 620 363,685 22,432,637,500 2,337
19 Mar 2024 620 625 605 615 455,778 27,900,048,000 3,814
20 Mar 2024 615 620 605 615 238,883 14,638,975,000 3,474
21 Mar 2024 615 630 610 615 688,729 42,713,896,500 5,619
22 Mar 2024 615 620 610 615 287,893 17,706,750,500 1,913
25 Mar 2024 615 625 615 620 282,630 17,493,611,500 4,765
26 Mar 2024 620 620 610 610 406,025 24,896,297,500 3,595
27 Mar 2024 615 625 610 615 474,068 29,214,887,000 3,555
28 Mar 2024 615 620 610 615 464,528 28,543,484,500 2,580
01 Apr 2024 615 615 605 615 658,530 40,132,816,000 3,557
02 Apr 2024 615 620 605 620 418,686 25,671,492,500 2,527
03 Apr 2024 620 625 615 620 209,576 12,983,836,000 1,121
04 Apr 2024 620 640 615 635 413,984 26,040,002,000 1,950
05 Apr 2024 635 640 630 630 253,597 16,071,794,500 1,362
16 Apr 2024 625 630 595 600 718,626 43,413,118,000 9,339
17 Apr 2024 600 610 595 595 464,107 27,772,598,000 2,091
18 Apr 2024 600 610 595 595 214,636 12,902,023,500 2,326

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Nov 2023 01 Dec 2023 Active
Cash Dividend (1 MTEL : 21.3809 IDR) 02 May 2023 04 May 2023 17 May 2023 Active
Proxy Voting   - 20 Mar 2023 14 Apr 2023 Active
Cash Dividend (1 MTEL : 11.57 IDR) 10 May 2022 12 May 2022 25 May 2022 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online