Efek Terdaftar

PANCA MITRA MULTIPERDANA Tbk, PT

Security name
PANCA MITRA MULTIPERDANA Tbk
Issuer
PANCA MITRA MULTIPERDANA Tbk, PT
ISIN Code
ID1000158306
Short Code
PMMP
Type
Saham Biasa
Listing Date
18 Desember 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
353,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FISHERY
Number of Securities
2,353,000,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 2,353,000,000.000
Local Percentage
99.28%
Foreign Percentage
0.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 292 276 282 76,041 2,167,801,600 1,369
25 Jan 2021 0 282 264 270 47,554 1,279,800,400 632
26 Jan 2021 0 274 254 256 57,386 1,512,613,000 861
27 Jan 2021 0 260 242 250 42,065 1,051,524,800 815
28 Jan 2021 0 272 240 240 99,915 2,523,205,400 1,611
29 Jan 2021 0 266 240 256 83,655 2,081,163,000 1,455
01 Feb 2021 0 280 240 280 76,085 1,897,640,600 1,327
02 Feb 2021 0 282 262 262 59,558 1,611,432,000 779
03 Feb 2021 0 278 244 244 52,393 1,375,611,600 594
04 Feb 2021 0 260 242 252 64,436 1,632,058,000 759
05 Feb 2021 0 254 246 254 54,378 1,357,892,800 672
08 Feb 2021 0 272 250 266 73,597 1,937,969,800 813
09 Feb 2021 0 272 262 262 52,387 1,407,135,000 618
10 Feb 2021 0 266 252 260 46,531 1,197,505,600 654
11 Feb 2021 0 272 260 270 66,606 1,767,909,200 847
15 Feb 2021 0 304 270 292 111,757 3,220,714,800 1,137
16 Feb 2021 0 298 286 290 50,843 1,478,285,400 672
17 Feb 2021 0 290 278 282 38,081 1,079,048,600 632
18 Feb 2021 0 286 270 270 49,694 1,374,257,600 757
19 Feb 2021 0 272 262 268 46,333 1,235,035,400 603
22 Feb 2021 0 272 266 270 40,201 1,078,573,400 542
23 Feb 2021 0 276 266 266 37,647 1,013,398,800 530
24 Feb 2021 0 274 258 258 99,547 2,623,112,400 796
25 Feb 2021 0 302 258 282 197,480 5,618,707,600 1,577
26 Feb 2021 0 342 264 338 371,066 11,946,202,000 2,855
01 Mar 2021 0 384 340 344 859,167 30,650,064,800 7,590
02 Mar 2021 0 360 320 322 290,909 9,815,623,600 2,393
03 Mar 2021 0 336 300 304 200,757 6,302,764,200 1,918
04 Mar 2021 0 324 300 314 148,260 4,641,552,000 1,645
05 Mar 2021 0 320 304 304 143,722 4,460,876,800 1,463
08 Mar 2021 0 334 304 318 236,625 7,519,820,600 2,076
09 Mar 2021 0 320 302 306 142,649 4,416,679,000 1,320
10 Mar 2021 0 314 302 304 84,599 2,588,835,600 815
12 Mar 2021 0 308 292 294 130,867 3,915,630,600 1,562
15 Mar 2021 0 302 292 294 77,951 2,310,899,800 773
16 Mar 2021 0 302 288 292 71,008 2,088,849,600 845
17 Mar 2021 0 296 276 280 108,960 3,098,634,200 1,069
18 Mar 2021 0 286 280 286 50,177 1,427,871,000 680
19 Mar 2021 0 286 276 284 52,293 1,473,959,400 698
22 Mar 2021 0 310 286 304 205,471 6,194,703,000 1,993
23 Mar 2021 0 310 292 302 96,407 2,924,697,000 1,104
24 Mar 2021 0 304 292 300 112,276 3,346,735,600 724
25 Mar 2021 0 304 284 284 84,602 2,483,207,800 675
26 Mar 2021 0 300 284 294 126,715 3,686,432,400 1,010
29 Mar 2021 0 294 284 292 79,364 2,310,468,800 777
30 Mar 2021 0 292 282 290 60,187 1,737,659,600 548
31 Mar 2021 0 290 282 286 69,745 1,992,311,800 584
01 Apr 2021 0 294 286 288 49,930 1,443,848,000 547
05 Apr 2021 0 290 282 282 48,111 1,369,837,800 509
06 Apr 2021 0 326 280 326 377,273 11,803,716,800 3,315
07 Apr 2021 0 344 312 318 230,813 7,581,868,400 2,039
08 Apr 2021 0 326 314 326 126,464 4,043,995,200 1,138
09 Apr 2021 0 354 326 354 314,803 10,741,750,800 2,242
12 Apr 2021 0 364 340 340 229,199 8,023,758,800 2,176
13 Apr 2021 0 342 322 324 112,006 3,707,951,600 1,056
14 Apr 2021 0 348 320 338 199,425 6,758,345,600 1,726
15 Apr 2021 0 348 336 344 108,892 3,717,898,600 862
16 Apr 2021 0 346 336 340 115,609 3,937,397,200 733
19 Apr 2021 0 366 340 354 401,693 14,406,555,800 3,759
20 Apr 2021 0 366 350 360 242,363 8,676,508,200 2,006
21 Apr 2021 0 382 360 378 385,632 14,442,304,000 3,064
22 Apr 2021 0 384 372 374 107,875 4,078,671,000 1,019
23 Apr 2021 0 378 370 370 65,603 2,440,865,800 721
26 Apr 2021 0 378 370 374 81,618 3,054,401,200 817
27 Apr 2021 0 406 374 406 401,281 15,778,888,200 3,671
28 Apr 2021 0 430 402 406 336,236 13,931,005,400 3,523
29 Apr 2021 0 414 390 414 101,467 4,084,769,200 1,202
30 Apr 2021 0 420 402 408 85,428 3,521,105,600 909
03 May 2021 0 424 404 410 148,866 6,136,737,000 1,266
04 May 2021 0 412 404 410 58,210 2,371,767,000 643
05 May 2021 0 414 404 404 83,591 3,400,361,800 721
06 May 2021 0 408 376 386 166,695 6,505,929,800 1,645
07 May 2021 0 390 360 364 228,120 8,432,422,800 1,698
10 May 2021 0 366 348 364 535,071 19,065,183,400 3,403
11 May 2021 0 376 362 366 360,536 13,271,752,400 2,514
17 May 2021 0 368 350 352 154,033 5,506,131,400 966
18 May 2021 0 356 344 356 91,772 3,230,069,400 881
19 May 2021 0 370 350 358 185,178 6,635,559,800 990
20 May 2021 0 364 356 362 122,192 4,418,521,600 859
21 May 2021 0 370 356 360 113,938 4,127,283,400 685
24 May 2021 0 386 362 386 484,779 18,395,941,400 4,269
25 May 2021 0 408 386 392 767,609 30,628,252,000 5,014
27 May 2021 0 404 386 394 210,375 8,325,429,400 1,587
28 May 2021 0 398 378 380 194,220 7,540,969,800 1,393
31 May 2021 0 392 380 382 133,706 5,144,241,000 1,266
02 Jun 2021 0 392 382 386 167,925 6,501,422,000 1,018
03 Jun 2021 0 394 370 370 232,119 8,833,019,200 1,737
04 Jun 2021 0 384 368 374 98,665 3,663,341,000 1,059
07 Jun 2021 0 382 372 376 175,810 6,661,639,400 1,177
08 Jun 2021 0 388 374 386 222,522 8,557,926,400 1,492
09 Jun 2021 0 416 382 410 1,481,448 60,345,268,000 9,424
10 Jun 2021 0 430 396 398 794,820 32,518,425,400 6,636
11 Jun 2021 0 406 394 400 327,697 13,129,236,200 2,598
14 Jun 2021 0 406 386 388 242,134 9,500,316,400 2,417
15 Jun 2021 0 392 370 376 251,332 9,526,643,200 2,191
16 Jun 2021 0 400 370 400 610,948 23,614,537,000 3,729
17 Jun 2021 0 406 390 394 331,537 13,188,768,800 2,171
18 Jun 2021 0 398 386 386 185,484 7,218,452,200 1,153
21 Jun 2021 0 386 368 380 214,320 8,052,802,400 1,534
22 Jun 2021 0 386 380 384 156,704 6,014,019,000 1,237
23 Jun 2021 0 408 378 408 968,388 38,573,992,000 6,272
24 Jun 2021 0 442 408 440 2,654,866 113,913,380,800 16,847
25 Jun 2021 0 454 410 416 1,482,859 64,151,064,200 11,993
28 Jun 2021 0 418 388 388 472,471 18,979,787,600 5,074
29 Jun 2021 0 408 386 394 600,954 23,906,459,000 4,823
30 Jun 2021 0 400 388 392 238,729 9,387,354,600 2,391
01 Jul 2021 0 426 392 418 717,240 29,633,848,600 6,649
02 Jul 2021 0 430 404 414 340,419 14,329,250,400 3,588
05 Jul 2021 0 422 414 422 307,184 12,837,797,000 3,048
06 Jul 2021 0 436 422 430 428,808 18,316,999,000 3,713
07 Jul 2021 0 436 420 420 290,739 12,462,940,400 2,581
08 Jul 2021 0 436 420 434 275,830 11,789,647,200 1,806
09 Jul 2021 0 456 426 456 832,965 36,869,634,400 5,468
12 Jul 2021 0 476 450 458 951,728 43,935,459,800 6,559
13 Jul 2021 0 470 446 454 318,573 14,586,201,400 2,777
14 Jul 2021 0 454 438 446 216,678 9,669,431,600 2,062
15 Jul 2021 0 460 438 460 299,416 13,431,731,000 2,726
16 Jul 2021 0 464 450 450 216,450 9,865,781,600 2,174
19 Jul 2021 0 450 440 440 206,641 9,167,972,000 2,005
21 Jul 2021 0 464 440 464 423,941 19,300,055,800 3,470
22 Jul 2021 0 476 450 452 294,020 13,526,729,400 2,818
23 Jul 2021 0 464 448 460 253,369 11,629,866,800 1,865
26 Jul 2021 0 505 458 492 1,032,607 49,964,921,500 7,558
27 Jul 2021 0 540 492 540 484,988 25,180,411,400 4,533
28 Jul 2021 0 550 505 510 435,677 22,404,469,000 3,254
29 Jul 2021 0 555 492 535 508,921 26,462,225,600 3,946
30 Jul 2021 0 550 515 535 251,006 13,439,469,000 2,587
02 Aug 2021 0 545 515 535 167,753 8,904,451,000 1,660
03 Aug 2021 0 605 530 600 614,466 35,490,891,500 6,069
04 Aug 2021 0 605 565 585 228,943 13,231,729,500 2,285
05 Aug 2021 0 595 560 565 210,930 12,049,487,000 2,123
06 Aug 2021 0 580 555 580 180,160 10,282,892,500 1,795
09 Aug 2021 0 625 565 585 400,734 23,927,272,500 3,866
10 Aug 2021 0 595 560 575 163,428 9,290,998,500 1,845
12 Aug 2021 0 580 560 565 119,566 6,832,116,000 1,420
13 Aug 2021 0 580 560 560 112,851 6,400,565,000 1,499
16 Aug 2021 0 570 525 525 257,298 13,871,468,000 3,168
18 Aug 2021 0 535 490 490 362,287 17,909,174,400 3,234
19 Aug 2021 0 490 458 466 197,365 9,300,690,800 2,168
20 Aug 2021 0 560 464 540 470,804 23,945,401,600 5,005
23 Aug 2021 0 570 505 510 290,915 15,117,412,000 2,960
24 Aug 2021 0 525 496 505 155,769 7,912,509,200 1,773
25 Aug 2021 0 520 500 505 62,984 3,196,359,000 917
26 Aug 2021 0 540 500 525 227,153 11,799,382,500 2,509
27 Aug 2021 0 535 510 525 112,245 5,880,727,000 1,807
30 Aug 2021 0 530 490 490 481,279 24,057,723,800 5,047
31 Aug 2021 0 505 464 500 891,002 42,913,713,900 7,849
01 Sep 2021 0 530 496 510 510,975 26,243,833,200 4,783
02 Sep 2021 0 515 480 490 333,704 16,391,577,000 3,668
03 Sep 2021 0 498 480 494 118,650 5,827,796,600 1,362
06 Sep 2021 0 515 484 498 241,816 12,013,530,900 2,552
07 Sep 2021 0 520 498 520 305,108 15,592,694,000 2,980
08 Sep 2021 0 530 500 510 243,292 12,419,544,000 2,473
09 Sep 2021 0 510 490 505 175,423 8,743,900,000 2,212
10 Sep 2021 0 515 498 500 76,822 3,856,955,100 1,032
13 Sep 2021 0 505 498 505 99,571 4,978,966,700 981
14 Sep 2021 0 530 505 525 338,656 17,582,616,000 3,072
15 Sep 2021 0 550 520 550 520,164 27,881,913,000 5,175
16 Sep 2021 0 560 515 535 520,041 27,579,789,000 4,885
17 Sep 2021 0 540 510 515 200,249 10,405,941,000 2,121
20 Sep 2021 0 520 498 500 203,571 10,255,048,400 2,752
21 Sep 2021 0 500 484 496 365,998 18,142,828,800 3,459
22 Sep 2021 0 500 490 500 139,105 6,901,561,800 1,570
23 Sep 2021 0 520 500 505 70,366 3,562,658,500 1,051
24 Sep 2021 0 515 496 498 134,279 6,712,241,700 1,394
27 Sep 2021 0 505 474 476 425,412 20,657,162,900 4,609
28 Sep 2021 0 478 466 466 217,837 10,251,312,600 2,812
29 Sep 2021 0 466 438 446 349,547 15,577,342,600 3,614
30 Sep 2021 0 456 442 448 112,568 5,050,598,200 1,421
01 Oct 2021 0 452 424 426 220,564 9,493,711,400 2,535
04 Oct 2021 0 438 412 434 266,260 11,196,638,200 3,042
05 Oct 2021 0 452 428 434 330,290 14,484,727,800 3,107
06 Oct 2021 0 450 430 442 227,875 10,031,846,600 1,795
07 Oct 2021 0 450 432 438 198,861 8,759,680,400 2,324
08 Oct 2021 0 444 434 434 108,502 4,754,493,400 1,308
11 Oct 2021 0 442 420 434 187,413 8,071,892,000 2,123
12 Oct 2021 0 436 420 424 135,104 5,757,081,000 1,674
13 Oct 2021 0 428 410 422 250,185 10,419,972,000 2,789
14 Oct 2021 0 430 412 430 193,819 8,131,406,400 2,350
15 Oct 2021 0 442 424 436 291,193 12,634,933,000 3,320
18 Oct 2021 0 440 426 438 182,660 7,877,295,400 2,975
19 Oct 2021 0 442 426 430 134,316 5,796,231,200 2,403
21 Oct 2021 0 438 428 434 169,514 7,328,974,600 1,809
22 Oct 2021 0 450 432 450 338,815 15,003,876,400 4,325
25 Oct 2021 0 476 450 474 735,483 34,220,645,200 7,607
26 Oct 2021 0 482 460 464 583,889 27,550,372,400 6,627
27 Oct 2021 0 470 450 454 270,791 12,358,292,400 3,913
28 Oct 2021 0 498 450 486 869,012 41,728,501,000 8,213
29 Oct 2021 0 492 474 478 310,887 14,922,197,800 3,242
01 Nov 2021 0 488 466 478 265,455 12,638,260,200 1,696
02 Nov 2021 0 480 462 464 152,470 7,159,257,000 1,107
03 Nov 2021 0 492 462 492 359,100 17,297,435,000 2,572
04 Nov 2021 0 496 482 486 154,284 7,548,355,600 1,391
05 Nov 2021 0 515 484 515 326,639 16,317,701,700 2,254
08 Nov 2021 0 540 500 530 467,325 24,559,310,000 3,156
09 Nov 2021 0 580 505 515 701,273 36,803,862,500 4,594
10 Nov 2021 0 540 515 520 386,956 20,297,238,500 2,930
11 Nov 2021 0 530 505 505 288,871 14,759,681,500 2,430
12 Nov 2021 0 515 486 490 459,845 22,672,858,700 4,146
15 Nov 2021 0 498 490 494 194,986 9,650,252,800 2,119
16 Nov 2021 0 498 482 486 234,272 11,459,838,600 2,395
17 Nov 2021 0 488 480 482 160,101 7,712,507,600 1,897
18 Nov 2021 0 486 472 476 184,217 8,836,781,400 1,746
19 Nov 2021 0 500 474 492 306,109 14,977,028,200 2,773
22 Nov 2021 0 496 484 488 108,302 5,308,804,600 1,440
23 Nov 2021 0 494 474 478 223,696 10,757,808,000 1,904
24 Nov 2021 0 486 476 480 155,603 7,480,558,800 1,333
25 Nov 2021 0 486 476 482 109,188 5,254,624,600 758
26 Nov 2021 0 486 466 468 175,824 8,352,839,800 1,767
29 Nov 2021 0 478 442 466 297,805 13,593,098,600 2,692
30 Nov 2021 0 470 440 450 226,668 10,295,618,200 2,242
01 Dec 2021 0 456 440 448 159,838 7,129,719,800 1,617
02 Dec 2021 0 466 440 466 209,148 9,466,432,600 1,546
03 Dec 2021 0 470 454 458 139,374 6,423,288,200 1,557
06 Dec 2021 0 460 448 454 116,165 5,259,172,400 1,059
07 Dec 2021 0 462 446 460 117,939 5,332,202,400 1,066
08 Dec 2021 0 470 452 454 150,993 6,921,708,600 1,295
09 Dec 2021 0 474 448 460 105,698 4,852,279,000 1,208
10 Dec 2021 0 470 454 458 167,067 7,679,768,000 1,176
13 Dec 2021 0 464 452 458 125,144 5,722,267,000 946
14 Dec 2021 0 468 448 466 338,618 15,552,080,200 1,451
15 Dec 2021 0 496 466 494 577,632 27,886,053,800 6,299
16 Dec 2021 0 510 478 480 553,786 27,186,890,300 6,806
17 Dec 2021 0 484 472 476 136,790 6,526,298,200 1,583
20 Dec 2021 0 496 474 490 282,183 13,770,906,000 3,103
21 Dec 2021 0 496 482 484 139,777 6,823,848,400 1,784
22 Dec 2021 0 500 484 488 275,874 13,603,046,600 3,009
23 Dec 2021 0 520 490 520 595,276 30,266,941,400 5,919
24 Dec 2021 0 540 505 510 430,446 22,416,561,500 6,140
27 Dec 2021 0 520 500 510 148,207 7,542,995,500 1,906
28 Dec 2021 0 520 500 515 130,693 6,666,314,000 1,262
29 Dec 2021 0 520 480 480 406,582 19,865,606,300 4,008
30 Dec 2021 0 486 462 484 188,713 8,962,294,400 2,406
03 Jan 2022 0 492 480 490 135,316 6,592,279,400 1,295
04 Jan 2022 0 492 482 484 129,141 6,284,108,600 1,192
05 Jan 2022 0 488 472 478 116,898 5,589,185,400 1,412
06 Jan 2022 0 482 466 470 170,227 8,052,093,200 1,642
07 Jan 2022 0 474 456 470 110,785 5,175,677,000 1,254
10 Jan 2022 0 478 456 478 157,775 7,340,616,800 1,513
11 Jan 2022 0 480 464 468 114,866 5,377,187,600 1,121
12 Jan 2022 0 472 460 462 127,218 5,887,503,600 1,041
13 Jan 2022 0 468 430 434 580,052 25,522,533,400 4,505
14 Jan 2022 0 448 426 446 161,367 7,085,087,200 1,604
17 Jan 2022 0 452 442 448 134,500 6,009,607,600 1,820

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Nov 2021 10 Dec 2021 Active
Cash Dividend (1 PMMP : 3 IDR) 07 Sep 2021 09 Sep 2021 01 Oct 2021 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active