Efek Terdaftar

PROTECH MITRA PERKASA Tbk, PT

Security name
PROTECH MITRA PERKASA Tbk
Issuer
PROTECH MITRA PERKASA Tbk, PT
ISIN Code
ID1000137607
Short Code
OASA
Type
Saham Biasa
Listing Date
18 Juli 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
358,600,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
358,600,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 358,600,000.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 380 366 366 4 147,800 3
26 Jan 2021 0 326 326 326 5 163,000 5
05 Feb 2021 0 328 314 328 24 769,200 11
08 Feb 2021 0 380 308 368 58 1,829,000 15
16 Feb 2021 0 340 338 338 4 135,400 2
17 Feb 2021 0 352 338 352 16 556,200 3
23 Feb 2021 0 422 316 398 393 15,166,400 78
24 Feb 2021 0 388 372 372 447 16,654,600 27
26 Mar 2021 0 326 326 326 48 1,564,800 8
31 Mar 2021 0 314 310 310 39 1,209,400 8
05 Apr 2021 0 316 316 316 13 410,800 5
08 Apr 2021 0 328 318 318 2 64,600 2
09 Apr 2021 0 318 306 306 18 552,000 11
15 Apr 2021 0 306 306 306 11 336,600 5
19 Apr 2021 0 330 272 328 36 1,024,200 12
23 Apr 2021 0 340 272 318 168 5,082,600 27
26 Apr 2021 0 328 296 296 314 9,476,400 33
28 Apr 2021 0 350 280 280 960 27,348,600 43
29 Apr 2021 0 282 262 262 1,170 30,736,800 98
30 Apr 2021 0 280 254 256 260 7,051,600 41
04 May 2021 0 260 228 250 219 5,352,000 20
10 May 2021 0 258 246 246 2,024 50,525,800 45
11 May 2021 0 246 230 230 9,669 223,858,800 125
17 May 2021 0 250 224 248 1,817 43,703,400 46
19 May 2021 0 280 244 262 2,060 52,478,400 33
20 May 2021 0 266 244 266 542 14,412,600 18
24 May 2021 0 288 266 272 384 10,409,400 19
25 May 2021 0 330 262 280 3,665 108,971,000 160
27 May 2021 0 310 262 278 21,132 579,457,400 96
02 Jun 2021 0 300 274 288 45,251 1,267,010,800 37
04 Jun 2021 0 300 280 296 50,185 1,505,444,800 40
07 Jun 2021 0 330 290 306 51,112 1,684,036,600 111
08 Jun 2021 0 382 308 350 67,966 2,415,740,000 549
09 Jun 2021 0 380 330 350 60,563 2,271,539,400 259
10 Jun 2021 0 350 326 338 53,608 1,868,735,400 114
11 Jun 2021 0 344 316 316 66,124 2,234,697,400 124
14 Jun 2021 0 316 294 302 66,316 2,047,362,000 152
15 Jun 2021 0 310 282 282 53,982 1,615,693,000 48
16 Jun 2021 0 316 284 284 52,624 1,527,232,600 122
17 Jun 2021 0 310 272 298 51,261 1,487,115,600 89
22 Jun 2021 0 298 260 282 53,550 1,549,236,000 107
23 Jun 2021 0 290 270 272 57,384 1,606,657,200 65
24 Jun 2021 0 290 272 286 482 13,650,600 50
29 Jun 2021 0 286 254 254 10,712 287,021,000 414
30 Jun 2021 0 250 238 238 2,063 49,600,600 102
02 Jul 2021 0 226 220 224 680 15,326,600 29
05 Jul 2021 0 230 220 220 3,101 69,146,600 38
07 Jul 2021 0 256 206 256 8,428 211,230,800 497
08 Jul 2021 0 256 240 240 2,630 63,428,000 72
12 Jul 2021 0 240 224 224 684 15,634,600 45
13 Jul 2021 0 240 212 216 1,751 38,013,000 53
14 Jul 2021 0 222 216 220 452 9,840,800 32
15 Jul 2021 0 220 216 218 62 1,343,800 16
19 Jul 2021 0 226 210 212 771 16,536,600 54
21 Jul 2021 0 250 208 232 1,479 33,675,400 105
22 Jul 2021 0 236 232 232 414 9,656,600 35
23 Jul 2021 0 260 222 248 1,101 26,358,200 68
26 Jul 2021 0 260 232 234 1,554 37,765,400 71
27 Jul 2021 0 250 234 234 429 10,557,200 37
29 Jul 2021 0 246 236 240 473 11,203,000 15
30 Jul 2021 0 250 230 250 185 4,408,600 25
03 Aug 2021 0 240 234 234 350 8,264,600 14
05 Aug 2021 0 234 222 234 133 3,102,600 12
06 Aug 2021 0 234 218 220 359 7,907,400 46
10 Aug 2021 0 230 208 216 247 5,472,600 15
13 Aug 2021 0 236 216 236 135 3,016,600 24
18 Aug 2021 0 242 224 240 1,586 37,815,400 73
19 Aug 2021 0 250 226 240 830 19,859,600 48
24 Aug 2021 0 260 238 258 1,206 30,420,200 53
25 Aug 2021 0 290 250 290 1,957 52,470,600 86
30 Aug 2021 0 252 240 250 1,353 32,766,200 21
31 Aug 2021 0 250 248 248 73 1,815,800 16
02 Sep 2021 0 252 248 248 122 3,053,400 13
06 Sep 2021 0 250 246 250 716 17,794,800 27
07 Sep 2021 0 252 234 244 11,108 266,360,000 88
08 Sep 2021 0 246 228 228 3,525 80,889,600 38
10 Sep 2021 0 240 238 240 1,167 27,996,200 14
14 Sep 2021 0 240 226 226 4,302 97,483,600 111
15 Sep 2021 0 234 224 228 3,798 86,672,000 28
16 Sep 2021 0 228 222 222 615 13,806,200 32
20 Sep 2021 0 226 208 208 23,069 484,921,000 197
21 Sep 2021 0 212 206 208 2,208 45,952,800 51
22 Sep 2021 0 226 210 210 3,348 72,208,200 85
30 Sep 2021 0 212 200 208 292 6,047,400 10
04 Oct 2021 0 208 202 204 402 8,215,600 27
05 Oct 2021 0 208 202 204 110 2,258,200 19
06 Oct 2021 0 206 200 206 69 1,409,000 13
07 Oct 2021 0 208 200 208 1,580 32,300,400 19
12 Oct 2021 0 210 200 206 1,015 20,440,800 41
14 Oct 2021 0 216 200 200 1,562 32,102,000 64
18 Oct 2021 0 204 200 200 462 9,301,000 37
19 Oct 2021 0 206 199 200 947 18,954,900 55
21 Oct 2021 0 202 198 198 1,380 27,383,800 41
22 Oct 2021 0 202 193 194 4,943 97,044,500 56
25 Oct 2021 0 216 198 198 2,250 46,379,800 127
26 Oct 2021 0 206 199 204 226 4,521,600 34
29 Oct 2021 0 204 199 199 1,176 23,497,000 33
01 Nov 2021 0 206 199 206 2,749 55,763,900 32
05 Nov 2021 0 204 199 202 561 11,315,300 19
08 Nov 2021 0 210 199 202 13,850 287,550,600 138
09 Nov 2021 0 210 199 202 4,186 83,915,000 72
10 Nov 2021 0 204 200 200 4,988 99,869,200 48
11 Nov 2021 0 212 199 212 51,162 1,035,050,300 93
12 Nov 2021 0 236 200 200 158,819 3,514,397,000 517
15 Nov 2021 0 216 200 204 64,268 1,321,563,200 205
16 Nov 2021 0 214 204 212 36,915 768,333,800 161
17 Nov 2021 0 264 208 260 62,171 1,482,662,200 1,298
18 Nov 2021 0 264 242 242 22,025 546,655,200 557
19 Nov 2021 0 252 234 246 5,378 131,228,400 184
22 Nov 2021 0 260 242 252 3,048 77,169,000 142
23 Nov 2021 0 258 242 246 4,043 100,948,000 164
24 Nov 2021 0 250 230 234 8,822 207,614,600 199
25 Nov 2021 0 240 226 236 4,071 93,870,400 150
26 Nov 2021 0 246 222 234 1,206 27,688,400 80
29 Nov 2021 0 236 218 220 2,149 47,427,600 71
30 Nov 2021 0 240 218 228 4,379 100,731,400 214
01 Dec 2021 0 260 228 238 8,928 214,444,000 359
02 Dec 2021 0 240 230 236 1,130 26,382,000 61
03 Dec 2021 0 244 230 232 1,940 45,797,400 75
06 Dec 2021 0 290 250 290 91,827 2,649,653,200 1,269
07 Dec 2021 0 344 286 304 92,348 2,817,189,000 1,944
08 Dec 2021 0 314 284 314 20,236 587,279,400 413
09 Dec 2021 0 312 294 294 19,773 584,955,600 307
10 Dec 2021 0 310 292 300 18,425 551,414,000 302
13 Dec 2021 0 338 298 338 28,349 907,043,800 712
14 Dec 2021 0 420 350 416 81,654 3,300,733,000 1,986
15 Dec 2021 0 500 420 472 121,927 5,725,920,800 2,977
16 Dec 2021 0 590 480 590 129,111 7,232,910,200 2,752
17 Dec 2021 0 685 550 650 134,392 8,336,743,000 4,015
20 Dec 2021 0 720 610 665 85,768 5,816,600,000 2,465
21 Dec 2021 0 700 620 680 44,843 2,913,137,000 1,263
23 Dec 2021 0 800 680 755 69,045 5,178,203,500 2,482
24 Dec 2021 0 920 750 845 62,934 5,138,584,500 2,250
06 Jan 2022 0 900 800 850 43,947 3,746,935,000 1,404
07 Jan 2022 0 870 795 795 27,120 2,204,409,000 718
10 Jan 2022 0 740 740 740 2,515 186,110,000 93
11 Jan 2022 0 755 690 700 91,958 6,468,332,000 1,889
12 Jan 2022 0 705 655 655 28,156 1,862,491,500 598
13 Jan 2022 0 655 610 610 6,509 397,067,000 121
14 Jan 2022 0 630 570 625 68,439 3,991,060,500 1,491
17 Jan 2022 0 685 630 685 25,927 1,759,612,000 807

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 18 May 2020 15 Jun 2020 Active
Proxy Voting   - 20 Mar 2019 12 Apr 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active