Efek Terdaftar
MENTHOBI KARYATAMA RAYA Tbk, PT
- Security name
- WARAN SERI I MENTHOBI KARYATAMA RAYA Tbk
- Issuer
- MENTHOBI KARYATAMA RAYA Tbk, PT
- ISIN Code
- ID4000045705
- Short Code
- MKTR-W
- Type
-
Waran
- Listing Date
- 08 November 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 2,500,000,000.00
- Mature Date
- 04 November 2025
- Expire Date
- 05 November 2025
- Exercise Price
- 150.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Exercise Date
- 16 Mei 2023 to 04 November 2025
- Activity Sector
- PLANTATION
- Number of Securities
- 2,499,864,597 (Total)
- As of 17 Apr 2025
- 100.00% Scripless
=
2,499,864,597.000
- Local Percentage
-
99.99%
- Foreign Percentage
-
0.01%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024042929 Apr 2024 |
0 |
29 |
26 |
26 |
5,919 |
16,762,900 |
13 |
| 2024051313 May 2024 |
0 |
27 |
24 |
25 |
62 |
152,400 |
10 |
| 2024051414 May 2024 |
0 |
27 |
26 |
26 |
9,331 |
24,260,700 |
6 |
| 2024051515 May 2024 |
0 |
27 |
19 |
27 |
4 |
9,900 |
4 |
| 2024051616 May 2024 |
0 |
27 |
25 |
26 |
244 |
623,400 |
37 |
| 2024052222 May 2024 |
0 |
27 |
19 |
20 |
1,633 |
3,297,900 |
48 |
| 2024052828 May 2024 |
0 |
25 |
22 |
25 |
1,729 |
4,320,500 |
21 |
| 2024053131 May 2024 |
0 |
24 |
20 |
23 |
15,202 |
30,832,300 |
38 |
| 2024060606 Jun 2024 |
0 |
24 |
20 |
22 |
1,483 |
3,103,300 |
16 |
| 2024061010 Jun 2024 |
0 |
23 |
19 |
19 |
3,256 |
6,516,000 |
23 |
| 2024061313 Jun 2024 |
0 |
22 |
16 |
19 |
2,564 |
4,601,800 |
42 |
| 2024061414 Jun 2024 |
0 |
26 |
17 |
19 |
12,272 |
24,308,500 |
197 |
| 2024061919 Jun 2024 |
0 |
27 |
17 |
27 |
10,001 |
19,331,500 |
77 |
| 2024062020 Jun 2024 |
0 |
27 |
20 |
27 |
4,308 |
10,729,400 |
65 |
| 2024062121 Jun 2024 |
0 |
29 |
24 |
28 |
1,046 |
2,752,400 |
26 |
| 2024062424 Jun 2024 |
0 |
29 |
21 |
26 |
4,125 |
10,202,900 |
27 |
| 2024062525 Jun 2024 |
0 |
29 |
24 |
24 |
1,522 |
3,724,500 |
40 |
| 2024062626 Jun 2024 |
0 |
25 |
21 |
21 |
867 |
1,987,100 |
16 |
| 2024062727 Jun 2024 |
0 |
30 |
21 |
27 |
409 |
1,014,700 |
22 |
| 2024062828 Jun 2024 |
0 |
25 |
19 |
21 |
8,505 |
17,633,000 |
104 |
| 2024070505 Jul 2024 |
0 |
21 |
20 |
20 |
105 |
215,000 |
7 |
| 2024070909 Jul 2024 |
0 |
22 |
20 |
20 |
870 |
1,766,600 |
24 |
| 2024071515 Jul 2024 |
0 |
22 |
19 |
21 |
5,191 |
9,885,600 |
13 |
| 2024071717 Jul 2024 |
0 |
20 |
20 |
20 |
2,461 |
4,922,000 |
40 |
| 2024072222 Jul 2024 |
0 |
20 |
17 |
18 |
13,621 |
24,626,400 |
49 |
| 2024072323 Jul 2024 |
0 |
19 |
18 |
19 |
2,103 |
3,786,000 |
12 |
| 2024073030 Jul 2024 |
0 |
23 |
20 |
20 |
2,709 |
5,526,200 |
23 |
| 2024073131 Jul 2024 |
0 |
22 |
20 |
21 |
6,166 |
12,408,200 |
18 |
| 2024080101 Aug 2024 |
0 |
20 |
20 |
20 |
971 |
1,942,000 |
7 |
| 2024080202 Aug 2024 |
0 |
21 |
20 |
20 |
11,618 |
23,236,200 |
19 |
| 2024080909 Aug 2024 |
0 |
19 |
19 |
19 |
2,012 |
3,822,800 |
10 |
| 2024081212 Aug 2024 |
19 |
20 |
18 |
18 |
5,292 |
10,052,800 |
26 |
| 2024081313 Aug 2024 |
21 |
21 |
19 |
19 |
256 |
486,600 |
4 |
| 2024081414 Aug 2024 |
20 |
21 |
19 |
20 |
6,643 |
12,651,900 |
29 |
| 2024081515 Aug 2024 |
20 |
20 |
19 |
20 |
6,526 |
12,802,000 |
14 |
| 2024081616 Aug 2024 |
20 |
20 |
19 |
19 |
3,552 |
6,998,800 |
4 |
| 2024081919 Aug 2024 |
19 |
19 |
19 |
19 |
13,708 |
26,045,200 |
11 |
| 2024082020 Aug 2024 |
18 |
19 |
18 |
19 |
3,434 |
6,357,600 |
9 |
| 2024082121 Aug 2024 |
19 |
19 |
18 |
18 |
2,530 |
4,646,300 |
9 |
| 2024082222 Aug 2024 |
18 |
18 |
18 |
18 |
851 |
1,531,800 |
7 |
| 2024082626 Aug 2024 |
18 |
20 |
17 |
20 |
111 |
218,900 |
8 |
| 2024082727 Aug 2024 |
18 |
19 |
18 |
19 |
24 |
43,400 |
3 |
| 2024082828 Aug 2024 |
19 |
20 |
18 |
20 |
26 |
49,400 |
4 |
| 2024082929 Aug 2024 |
18 |
19 |
18 |
19 |
1,009 |
1,817,100 |
22 |
| 2024092626 Sep 2024 |
19 |
20 |
18 |
19 |
2,192 |
4,062,100 |
36 |
| 2024092727 Sep 2024 |
19 |
19 |
18 |
19 |
6,837 |
12,416,200 |
30 |
| 2024093030 Sep 2024 |
18 |
19 |
18 |
19 |
2,537 |
4,566,900 |
15 |
| 2024100101 Oct 2024 |
18 |
20 |
17 |
17 |
16,829 |
30,082,800 |
82 |
| 2024100202 Oct 2024 |
17 |
19 |
16 |
18 |
2,791 |
4,966,700 |
26 |
| 2024100303 Oct 2024 |
17 |
18 |
17 |
17 |
3,576 |
6,079,600 |
25 |
| 2024100404 Oct 2024 |
17 |
19 |
16 |
18 |
5,306 |
9,033,600 |
37 |
| 2024100707 Oct 2024 |
17 |
19 |
17 |
17 |
6,037 |
10,563,200 |
27 |
| 2024100808 Oct 2024 |
17 |
18 |
16 |
18 |
4,540 |
7,636,100 |
65 |
| 2024100909 Oct 2024 |
17 |
18 |
17 |
18 |
48 |
81,700 |
5 |
| 2024101010 Oct 2024 |
17 |
20 |
17 |
18 |
8,092 |
14,531,900 |
27 |
| 2024101111 Oct 2024 |
18 |
18 |
17 |
17 |
1,578 |
2,736,700 |
9 |
| 2024101414 Oct 2024 |
18 |
18 |
17 |
17 |
4,241 |
7,210,100 |
15 |
| 2024101515 Oct 2024 |
17 |
18 |
17 |
17 |
9,321 |
15,846,200 |
26 |
| 2024101616 Oct 2024 |
17 |
17 |
16 |
16 |
6,910 |
11,106,200 |
20 |
| 2024101717 Oct 2024 |
17 |
17 |
16 |
16 |
6,054 |
10,172,700 |
50 |
| 2024101818 Oct 2024 |
17 |
17 |
16 |
17 |
1,004 |
1,656,500 |
8 |
| 2024102121 Oct 2024 |
17 |
17 |
17 |
17 |
3,270 |
5,559,000 |
11 |
| 2024102222 Oct 2024 |
16 |
19 |
16 |
19 |
27,680 |
47,771,200 |
62 |
| 2024102323 Oct 2024 |
19 |
20 |
18 |
18 |
11,092 |
20,942,800 |
32 |
| 2024102424 Oct 2024 |
19 |
21 |
17 |
18 |
19,609 |
35,331,300 |
44 |
| 2024102525 Oct 2024 |
18 |
23 |
17 |
17 |
70,865 |
140,174,500 |
406 |
| 2024102828 Oct 2024 |
18 |
19 |
17 |
19 |
3,043 |
5,470,600 |
40 |
| 2024102929 Oct 2024 |
18 |
19 |
17 |
18 |
664 |
1,187,800 |
23 |
| 2024103030 Oct 2024 |
19 |
19 |
18 |
19 |
3,086 |
5,575,200 |
15 |
| 2024103131 Oct 2024 |
18 |
19 |
17 |
18 |
15,370 |
26,481,900 |
100 |
| 2024110101 Nov 2024 |
17 |
18 |
17 |
18 |
6,566 |
11,162,500 |
21 |
| 2024110404 Nov 2024 |
17 |
18 |
17 |
17 |
2,379 |
4,044,600 |
11 |
| 2024110505 Nov 2024 |
17 |
17 |
16 |
16 |
8,041 |
13,182,600 |
25 |
| 2024110606 Nov 2024 |
16 |
17 |
15 |
16 |
12,529 |
19,594,300 |
45 |
| 2024110707 Nov 2024 |
16 |
17 |
16 |
16 |
565 |
904,200 |
12 |
| 2024110808 Nov 2024 |
16 |
16 |
16 |
16 |
1,484 |
2,374,400 |
7 |
| 2024111111 Nov 2024 |
17 |
20 |
16 |
17 |
47,436 |
82,613,500 |
316 |
| 2024111212 Nov 2024 |
16 |
17 |
15 |
16 |
6,432 |
10,181,100 |
35 |
| 2024111313 Nov 2024 |
16 |
17 |
16 |
16 |
2,800 |
4,480,100 |
21 |
| 2024111414 Nov 2024 |
16 |
18 |
15 |
16 |
31,681 |
49,474,700 |
280 |
| 2024111515 Nov 2024 |
16 |
16 |
15 |
16 |
741 |
1,155,500 |
8 |
| 2024111818 Nov 2024 |
15 |
16 |
15 |
16 |
4,301 |
6,601,500 |
9 |
| 2024111919 Nov 2024 |
16 |
17 |
15 |
16 |
4,564 |
7,302,400 |
41 |
| 2024112020 Nov 2024 |
17 |
17 |
15 |
16 |
5,429 |
8,831,000 |
28 |
| 2024112121 Nov 2024 |
16 |
16 |
15 |
16 |
1,577 |
2,473,200 |
22 |
| 2024112222 Nov 2024 |
16 |
17 |
15 |
16 |
2,541 |
4,065,800 |
39 |
| 2024112525 Nov 2024 |
16 |
16 |
15 |
16 |
7,109 |
10,868,600 |
11 |
| 2024112626 Nov 2024 |
15 |
30 |
15 |
17 |
1,207,816 |
2,530,366,400 |
1,601 |
| 2024112828 Nov 2024 |
18 |
21 |
16 |
17 |
139,955 |
258,390,500 |
344 |
| 2024112929 Nov 2024 |
17 |
18 |
16 |
16 |
40,512 |
66,364,200 |
103 |
| 2024120202 Dec 2024 |
16 |
17 |
13 |
15 |
56,666 |
83,349,100 |
165 |
| 2024120303 Dec 2024 |
15 |
15 |
14 |
15 |
5,724 |
8,203,800 |
43 |
| 2024120404 Dec 2024 |
14 |
16 |
14 |
15 |
22,394 |
33,594,100 |
63 |
| 2024120505 Dec 2024 |
15 |
15 |
14 |
15 |
17,084 |
23,966,000 |
37 |
| 2024120606 Dec 2024 |
14 |
17 |
14 |
15 |
82,943 |
129,027,700 |
98 |
| 2024120909 Dec 2024 |
15 |
16 |
14 |
16 |
34,049 |
50,893,400 |
67 |
| 2024121010 Dec 2024 |
16 |
16 |
15 |
16 |
5,066 |
7,601,400 |
26 |
| 2024121111 Dec 2024 |
15 |
15 |
14 |
15 |
6,396 |
9,387,200 |
31 |
| 2024121212 Dec 2024 |
15 |
15 |
14 |
15 |
2,141 |
3,049,000 |
16 |
| 2024121313 Dec 2024 |
15 |
16 |
14 |
15 |
9,337 |
13,628,600 |
24 |
| 2024121616 Dec 2024 |
15 |
15 |
14 |
15 |
1,049 |
1,554,100 |
9 |
| 2024121717 Dec 2024 |
15 |
15 |
14 |
14 |
6,235 |
8,730,200 |
11 |
| 2024121818 Dec 2024 |
15 |
15 |
13 |
13 |
11,579 |
16,094,900 |
47 |
| 2024121919 Dec 2024 |
13 |
14 |
12 |
13 |
13,250 |
16,639,700 |
39 |
| 2024122020 Dec 2024 |
13 |
13 |
10 |
11 |
18,633 |
20,815,500 |
103 |
| 2024122323 Dec 2024 |
11 |
12 |
11 |
11 |
1,929 |
2,123,200 |
9 |
| 2024122424 Dec 2024 |
11 |
12 |
11 |
12 |
2,539 |
2,794,100 |
25 |
| 2024122727 Dec 2024 |
11 |
12 |
11 |
12 |
1,718 |
1,890,100 |
10 |
| 2024123030 Dec 2024 |
11 |
12 |
11 |
12 |
2,072 |
2,279,500 |
8 |
| 2025010202 Jan 2025 |
12 |
12 |
11 |
12 |
164 |
182,200 |
8 |
| 2025010303 Jan 2025 |
12 |
12 |
11 |
12 |
3,652 |
4,024,700 |
19 |
| 2025010606 Jan 2025 |
12 |
18 |
11 |
12 |
948,706 |
1,438,752,100 |
606 |
| 2025010707 Jan 2025 |
12 |
13 |
11 |
12 |
18,516 |
22,175,100 |
43 |
| 2025010808 Jan 2025 |
12 |
13 |
11 |
12 |
15,917 |
18,038,500 |
29 |
| 2025010909 Jan 2025 |
12 |
13 |
11 |
12 |
19,584 |
23,148,800 |
23 |
| 2025011010 Jan 2025 |
11 |
12 |
11 |
12 |
9,916 |
10,916,900 |
15 |
| 2025011313 Jan 2025 |
12 |
12 |
11 |
12 |
218 |
245,600 |
6 |
| 2025011414 Jan 2025 |
11 |
12 |
11 |
12 |
1,831 |
2,050,200 |
32 |
| 2025011515 Jan 2025 |
11 |
12 |
11 |
12 |
12,770 |
14,047,700 |
16 |
| 2025011616 Jan 2025 |
11 |
12 |
11 |
12 |
1,119 |
1,317,800 |
11 |
| 2025011717 Jan 2025 |
12 |
12 |
12 |
12 |
1 |
1,200 |
1 |
| 2025012020 Jan 2025 |
12 |
12 |
11 |
12 |
12,041 |
13,500,100 |
19 |
| 2025012121 Jan 2025 |
11 |
12 |
11 |
12 |
22,702 |
25,021,900 |
22 |
| 2025012222 Jan 2025 |
11 |
12 |
11 |
12 |
3,894 |
4,283,800 |
12 |
| 2025012323 Jan 2025 |
11 |
12 |
11 |
12 |
1,045 |
1,249,600 |
6 |
| 2025012424 Jan 2025 |
11 |
12 |
11 |
12 |
1,500 |
1,750,000 |
2 |
| 2025013030 Jan 2025 |
11 |
12 |
11 |
12 |
10,348 |
12,015,300 |
12 |
| 2025013131 Jan 2025 |
12 |
12 |
10 |
11 |
40,374 |
44,576,000 |
34 |
| 2025020303 Feb 2025 |
10 |
12 |
10 |
11 |
2,533 |
2,774,200 |
13 |
| 2025020404 Feb 2025 |
11 |
11 |
10 |
11 |
20,726 |
20,838,200 |
22 |
| 2025020505 Feb 2025 |
11 |
12 |
10 |
12 |
29,153 |
32,019,500 |
30 |
| 2025020606 Feb 2025 |
11 |
12 |
10 |
11 |
11,534 |
12,687,000 |
18 |
| 2025020707 Feb 2025 |
11 |
12 |
11 |
12 |
1,414 |
1,555,700 |
6 |
| 2025021010 Feb 2025 |
12 |
12 |
11 |
11 |
2,769 |
3,058,700 |
20 |
| 2025021111 Feb 2025 |
11 |
12 |
10 |
11 |
18,191 |
18,243,400 |
95 |
| 2025021212 Feb 2025 |
10 |
11 |
10 |
11 |
5,913 |
6,013,400 |
20 |
| 2025021313 Feb 2025 |
11 |
11 |
10 |
11 |
2,973 |
3,061,400 |
9 |
| 2025021414 Feb 2025 |
11 |
11 |
10 |
10 |
2,018 |
2,019,800 |
5 |
| 2025021717 Feb 2025 |
11 |
11 |
10 |
11 |
1,303 |
1,425,500 |
7 |
| 2025021818 Feb 2025 |
10 |
11 |
10 |
10 |
3,949 |
4,268,800 |
9 |
| 2025021919 Feb 2025 |
11 |
12 |
11 |
12 |
9,899 |
10,914,900 |
124 |
| 2025022020 Feb 2025 |
11 |
12 |
11 |
12 |
1,396 |
1,545,800 |
9 |
| 2025022121 Feb 2025 |
11 |
12 |
11 |
11 |
1,692 |
1,861,300 |
18 |
| 2025022424 Feb 2025 |
10 |
12 |
10 |
11 |
2,030 |
2,223,600 |
25 |
| 2025022525 Feb 2025 |
12 |
15 |
11 |
11 |
140,334 |
178,263,500 |
610 |
| 2025022626 Feb 2025 |
11 |
12 |
11 |
11 |
25,711 |
29,112,600 |
24 |
| 2025022727 Feb 2025 |
11 |
11 |
10 |
10 |
6,303 |
6,929,000 |
7 |
| 2025022828 Feb 2025 |
11 |
11 |
10 |
11 |
2,108 |
2,230,800 |
12 |
| 2025030303 Mar 2025 |
10 |
11 |
10 |
10 |
27,795 |
27,795,100 |
28 |
| 2025030404 Mar 2025 |
10 |
10 |
9 |
10 |
866 |
858,900 |
9 |
| 2025030505 Mar 2025 |
10 |
10 |
9 |
9 |
539 |
535,200 |
3 |
| 2025030606 Mar 2025 |
9 |
9 |
8 |
9 |
34,638 |
31,173,100 |
47 |
| 2025030707 Mar 2025 |
9 |
10 |
8 |
9 |
47,965 |
43,134,300 |
72 |
| 2025031010 Mar 2025 |
9 |
10 |
9 |
10 |
47,886 |
44,259,900 |
50 |
| 2025031111 Mar 2025 |
10 |
10 |
8 |
9 |
29,637 |
26,893,600 |
34 |
| 2025031212 Mar 2025 |
8 |
9 |
8 |
9 |
3,807 |
3,324,600 |
11 |
| 2025031313 Mar 2025 |
9 |
9 |
9 |
9 |
584 |
525,600 |
5 |
| 2025031414 Mar 2025 |
9 |
9 |
8 |
9 |
2,893 |
2,315,100 |
11 |
| 2025031717 Mar 2025 |
9 |
9 |
9 |
9 |
221 |
198,900 |
4 |
| 2025031818 Mar 2025 |
8 |
9 |
8 |
9 |
768 |
614,700 |
5 |
| 2025031919 Mar 2025 |
8 |
9 |
8 |
9 |
1,015 |
812,300 |
6 |
| 2025032020 Mar 2025 |
8 |
9 |
8 |
9 |
1,963 |
1,629,100 |
4 |
| 2025032121 Mar 2025 |
8 |
9 |
8 |
8 |
7,719 |
6,225,400 |
6 |
| 2025032424 Mar 2025 |
8 |
9 |
7 |
8 |
8,357 |
6,085,700 |
30 |
| 2025032525 Mar 2025 |
7 |
8 |
7 |
8 |
15,605 |
10,926,200 |
12 |
| 2025032626 Mar 2025 |
7 |
8 |
7 |
8 |
36 |
26,300 |
5 |
| 2025032727 Mar 2025 |
8 |
8 |
7 |
8 |
3,448 |
2,437,100 |
9 |
| 2025040808 Apr 2025 |
7 |
8 |
6 |
7 |
5,584 |
3,848,200 |
25 |
| 2025040909 Apr 2025 |
7 |
7 |
6 |
7 |
3,354 |
2,303,800 |
12 |
| 2025041010 Apr 2025 |
7 |
8 |
7 |
7 |
19,014 |
13,309,900 |
20 |
| 2025041111 Apr 2025 |
7 |
8 |
6 |
8 |
17,123 |
11,927,000 |
22 |
| 2025041414 Apr 2025 |
8 |
9 |
8 |
9 |
22,506 |
18,006,400 |
31 |
| 2025041515 Apr 2025 |
9 |
9 |
7 |
9 |
7,805 |
6,217,400 |
40 |
| 2025041616 Apr 2025 |
8 |
9 |
7 |
8 |
7,921 |
6,436,900 |
18 |
| 2025041717 Apr 2025 |
9 |
9 |
7 |
9 |
366 |
284,000 |
10 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Exercise Of Right |
|
|
|
2025110505 Nov 2025 |
Active |
