Array ( [0] => Array ( [B] => Array ( [x8] => 4462963276 [x9] => 1772000000000 [xid_ins_capco] => SECUR_____7739660000013ece65eccc0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Mitra Pinasthika Mustika Tbk, PT
Efek Terdaftar

Mitra Pinasthika Mustika Tbk, PT

Security name
Mitra Pinasthika Mustika Tbk
Issuer
Mitra Pinasthika Mustika Tbk, PT
ISIN Code
ID1000127202
Short Code
MPMX
Type
Saham Biasa
Listing Date
29 Mei 2013
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,462,963,276.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
4,462,963,276 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Feb 2018 0 850 845 845 5 423,000 3
28 Feb 2018 0 850 845 850 141 11,982,000 11
01 Mar 2018 0 850 830 840 418 34,923,500 13
02 Mar 2018 0 860 840 850 2,568 218,242,000 46
05 Mar 2018 0 850 840 840 441 37,403,500 16
06 Mar 2018 0 910 830 840 10,586 899,240,500 471
07 Mar 2018 0 835 820 820 53 4,393,500 27
08 Mar 2018 0 850 825 840 2,690 226,275,500 140
09 Mar 2018 0 860 820 830 6,874 575,084,000 416
12 Mar 2018 0 830 825 830 6,005 498,003,500 73
13 Mar 2018 0 860 830 850 2,956 249,206,500 610
14 Mar 2018 0 855 825 830 2,380 199,974,500 157
15 Mar 2018 0 835 830 830 912 75,722,000 30
16 Mar 2018 0 830 825 830 21 1,742,500 9
19 Mar 2018 0 830 800 815 6,198 510,152,000 35
20 Mar 2018 0 830 815 820 1,008 82,664,500 40
21 Mar 2018 0 840 820 820 2,428 199,622,000 40
22 Mar 2018 0 830 815 815 202 16,624,500 14
23 Mar 2018 0 850 765 825 1,205 96,683,000 183
26 Mar 2018 0 0 0 0 0 0 0
27 Mar 2018 0 840 820 830 850 70,122,000 53
29 Mar 2018 0 820 805 815 3,705 298,464,000 17
02 Apr 2018 0 810 800 805 1,961 157,908,000 40
03 Apr 2018 0 810 805 805 1,309 105,511,500 27
04 Apr 2018 0 800 780 790 1,739 138,411,000 46
05 Apr 2018 0 805 800 800 437 35,028,500 22
06 Apr 2018 0 940 795 840 11,747 1,025,989,000 231
09 Apr 2018 0 840 770 795 84,528 6,739,484,500 1,398
10 Apr 2018 0 890 790 835 35,054 2,946,466,000 450
11 Apr 2018 0 915 825 890 23,228 2,082,612,500 406
12 Apr 2018 0 1,015 880 975 102,746 9,965,883,000 3,467
13 Apr 2018 0 1,035 960 975 118,105 11,753,004,000 2,213
16 Apr 2018 0 1,035 975 1,025 69,087 7,015,160,500 2,661
17 Apr 2018 0 1,055 1,000 1,010 40,207 4,092,973,500 1,311
18 Apr 2018 0 1,035 1,000 1,000 21,960 2,223,181,000 1,139
20 Apr 2018 0 1,050 1,005 1,010 75,133 7,671,268,000 1,749
23 Apr 2018 0 1,160 1,020 1,150 141,424 15,647,202,500 1,158
24 Apr 2018 0 1,250 1,160 1,215 179,426 21,599,929,500 1,901
25 Apr 2018 0 1,230 1,175 1,215 72,232 8,727,483,000 753
26 Apr 2018 0 1,225 1,160 1,190 63,757 7,601,682,500 979
27 Apr 2018 0 1,195 1,105 1,140 25,160 2,898,619,000 242
30 Apr 2018 0 1,240 1,055 1,150 190,354 21,873,989,500 1,881
02 May 2018 0 1,180 1,085 1,085 79,423 8,878,886,000 641
03 May 2018 0 1,080 990 1,020 65,125 6,597,354,000 1,749
04 May 2018 0 1,110 1,025 1,065 46,890 4,999,175,500 518
07 May 2018 0 1,120 1,040 1,070 35,222 3,801,287,000 546
08 May 2018 0 1,080 1,035 1,045 23,322 2,456,424,500 450
09 May 2018 0 1,140 1,035 1,130 96,302 10,501,600,500 1,391
11 May 2018 0 1,200 1,085 1,100 68,006 7,600,971,000 939
14 May 2018 0 1,100 1,065 1,080 16,279 1,753,469,500 291
15 May 2018 0 1,080 1,045 1,050 33,538 3,536,282,000 306
16 May 2018 0 1,065 1,040 1,050 11,201 1,176,564,500 166
17 May 2018 0 1,060 1,030 1,030 5,039 523,274,500 90
18 May 2018 0 1,065 1,030 1,060 63,272 6,636,633,000 642
21 May 2018 0 1,060 1,040 1,060 84,405 8,931,892,000 229
22 May 2018 0 1,060 1,050 1,050 37,491 3,967,845,500 226
23 May 2018 0 1,115 1,045 1,080 107,515 11,597,928,000 934
24 May 2018 0 1,100 1,055 1,090 19,827 2,156,855,000 500
25 May 2018 0 1,095 1,075 1,085 8,029 867,427,000 117
28 May 2018 0 1,090 1,060 1,070 18,235 1,950,932,500 317
30 May 2018 0 1,075 1,050 1,065 12,604 1,342,142,000 440
31 May 2018 0 1,070 1,040 1,045 16,762 1,757,550,000 386
04 Jun 2018 0 1,055 1,000 1,010 54,985 5,598,376,500 654
05 Jun 2018 0 1,045 1,010 1,030 29,698 3,063,157,000 500
06 Jun 2018 0 1,055 1,025 1,025 4,938 508,901,500 99
07 Jun 2018 0 1,035 1,000 1,030 15,567 1,580,443,000 267
08 Jun 2018 0 1,030 1,010 1,010 3,258 329,641,000 94
22 Jun 2018 0 1,020 1,000 1,015 8,051 815,437,500 159
25 Jun 2018 0 1,015 975 985 18,773 1,850,466,500 571
26 Jun 2018 0 1,005 960 970 15,458 1,515,675,500 419
27 Jun 2018 0 990 960 990 1,961 189,499,500 49
28 Jun 2018 0 1,010 980 1,000 27,737 2,769,786,500 284
29 Jun 2018 0 1,020 985 990 7,035 702,811,000 181
02 Jul 2018 0 1,005 985 1,000 5,219 521,668,000 149
03 Jul 2018 0 1,010 985 995 21,584 2,158,340,000 371
04 Jul 2018 0 985 950 970 11,419 1,101,153,500 237
05 Jul 2018 0 1,000 960 1,000 7,547 744,953,500 86
09 Jul 2018 0 995 970 980 474 46,848,500 35
10 Jul 2018 0 1,000 980 990 2,461 244,908,000 77
11 Jul 2018 0 1,000 975 990 1,876 184,080,500 104
12 Jul 2018 0 995 975 980 5,010 494,549,000 139
17 Jul 2018 0 975 950 950 2,396 227,900,000 65
18 Jul 2018 0 960 930 945 2,823 265,826,000 160
19 Jul 2018 0 960 945 955 4,047 386,343,000 116
20 Jul 2018 0 955 935 950 4,960 469,478,500 143
23 Jul 2018 0 950 935 945 2,459 231,286,500 85
24 Jul 2018 0 955 940 955 2,939 278,120,000 76
25 Jul 2018 0 960 940 950 6,166 583,914,500 140
26 Jul 2018 0 960 935 950 2,684 255,810,000 55
27 Jul 2018 0 960 940 940 1,137 108,900,000 27
30 Jul 2018 0 950 930 945 5,014 471,775,500 115
31 Jul 2018 0 980 940 960 44,193 4,227,162,500 401
01 Aug 2018 0 1,045 960 1,030 223,566 22,685,637,000 1,816
02 Aug 2018 0 1,145 1,030 1,060 276,894 29,827,258,000 1,920
03 Aug 2018 0 1,070 1,010 1,015 128,161 13,226,248,000 1,220
06 Aug 2018 0 1,030 995 1,000 53,270 5,360,166,500 545
07 Aug 2018 0 1,015 980 990 18,966 1,880,498,000 288
08 Aug 2018 0 1,060 985 1,010 147,768 15,063,674,000 2,081
09 Aug 2018 0 1,035 990 995 125,092 12,635,378,000 1,301
10 Aug 2018 0 1,025 975 995 74,210 7,431,982,500 910
13 Aug 2018 0 985 945 965 71,600 6,911,759,000 821
14 Aug 2018 0 970 935 935 54,740 5,177,080,500 561
15 Aug 2018 0 950 915 945 29,668 2,776,064,500 369
16 Aug 2018 0 950 930 940 10,424 981,742,000 207
20 Aug 2018 0 970 940 970 29,167 2,797,457,500 412
21 Aug 2018 0 975 960 970 12,881 1,247,755,500 489
23 Aug 2018 0 1,000 960 980 36,247 3,588,888,000 571
24 Aug 2018 0 1,015 975 1,000 51,392 5,135,852,500 1,092
27 Aug 2018 0 1,015 975 990 35,235 3,521,297,500 693
28 Aug 2018 0 1,000 985 985 11,545 1,143,281,000 276
29 Aug 2018 0 990 960 985 33,699 3,293,435,500 444
30 Aug 2018 0 985 975 985 23,942 2,344,972,500 559
31 Aug 2018 0 990 975 980 16,191 1,593,178,000 148
03 Sep 2018 0 995 975 975 24,017 2,354,291,000 236
04 Sep 2018 0 980 940 945 32,459 3,095,991,500 339
05 Sep 2018 0 930 875 885 70,918 6,409,259,000 593
06 Sep 2018 0 900 885 895 15,562 1,394,472,500 116
07 Sep 2018 0 900 890 895 7,529 673,851,500 79
10 Sep 2018 0 915 880 895 25,921 2,325,235,500 164
12 Sep 2018 0 925 895 920 20,866 1,907,045,000 326
13 Sep 2018 0 935 910 935 4,570 423,472,500 142
14 Sep 2018 0 970 925 955 34,760 3,321,332,500 538
17 Sep 2018 0 970 925 925 31,044 2,922,739,000 491
18 Sep 2018 0 955 925 955 23,654 2,241,623,000 285
19 Sep 2018 0 965 950 950 32,735 3,123,694,500 378
20 Sep 2018 0 965 940 945 14,686 1,392,795,000 350
21 Sep 2018 0 960 945 955 12,442 1,183,636,500 258
24 Sep 2018 0 975 950 965 22,392 2,158,974,500 435
25 Sep 2018 0 1,015 965 1,010 107,437 10,743,553,500 951
26 Sep 2018 0 1,025 965 975 64,307 6,326,589,500 920
27 Sep 2018 0 975 945 950 42,832 4,077,517,500 551
28 Sep 2018 0 950 915 930 26,509 2,461,515,500 496
01 Oct 2018 0 940 905 905 25,560 2,342,100,500 502
02 Oct 2018 0 920 885 885 39,404 3,540,668,500 502
03 Oct 2018 0 905 885 900 26,841 2,400,748,500 249
04 Oct 2018 0 905 870 875 32,037 2,820,914,000 681
05 Oct 2018 0 890 850 890 13,716 1,201,749,000 263
08 Oct 2018 0 890 870 880 16,145 1,421,935,000 192
09 Oct 2018 0 880 855 860 5,876 507,067,500 254
10 Oct 2018 0 870 850 850 9,819 845,573,000 275
11 Oct 2018 0 840 805 810 27,175 2,216,069,500 565
12 Oct 2018 0 820 800 810 18,498 1,494,932,500 367
15 Oct 2018 0 830 805 815 17,598 1,440,625,000 461
16 Oct 2018 0 845 815 840 15,597 1,304,223,500 507
17 Oct 2018 0 855 830 830 8,884 743,148,000 260
18 Oct 2018 0 840 825 835 2,487 206,539,500 124
19 Oct 2018 0 850 825 850 10,766 909,031,500 194
22 Oct 2018 0 850 815 830 6,623 548,144,500 225
23 Oct 2018 0 835 790 810 6,083 493,804,000 261
24 Oct 2018 0 820 795 805 10,202 822,212,500 261
25 Oct 2018 0 800 745 790 11,942 930,864,000 218
26 Oct 2018 0 800 785 790 2,492 197,593,500 101
29 Oct 2018 0 800 770 770 15,247 1,196,948,500 231
30 Oct 2018 0 785 770 775 6,837 532,470,000 212
31 Oct 2018 0 790 770 770 5,052 392,999,500 112
01 Nov 2018 0 805 770 800 10,661 848,312,000 213
02 Nov 2018 0 855 805 850 30,539 2,547,694,000 347
05 Nov 2018 0 925 850 920 46,268 4,190,997,000 895
06 Nov 2018 0 945 880 910 23,407 2,147,220,000 737
07 Nov 2018 0 920 890 900 21,510 1,936,942,000 305
08 Nov 2018 0 910 885 900 22,871 2,054,038,500 365
09 Nov 2018 0 905 880 885 4,893 435,889,500 238
12 Nov 2018 0 890 875 880 9,809 864,046,000 178
14 Nov 2018 0 920 870 880 9,565 852,456,500 220
15 Nov 2018 0 890 880 885 4,222 371,744,500 124
16 Nov 2018 0 905 890 895 7,790 697,242,000 326
19 Nov 2018 0 905 885 890 1,357 121,691,000 111
21 Nov 2018 0 875 860 865 4,070 353,511,000 102
22 Nov 2018 0 865 835 845 5,407 460,138,000 153
23 Nov 2018 0 855 845 855 2,579 220,312,000 39
26 Nov 2018 0 855 830 840 4,266 359,400,000 158
27 Nov 2018 0 840 810 810 130,299 10,811,443,000 298
28 Nov 2018 0 825 810 820 6,676 543,858,500 240
30 Nov 2018 0 840 815 820 5,246 432,617,500 74
03 Dec 2018 0 830 815 820 8,949 733,537,500 166
04 Dec 2018 0 820 805 810 8,948 725,400,500 125
05 Dec 2018 0 805 785 800 5,436 434,453,500 106
06 Dec 2018 0 815 805 805 4,350 352,303,500 157
07 Dec 2018 0 925 820 910 121,546 10,939,510,500 1,018
10 Dec 2018 0 935 910 910 25,981 2,394,218,000 552
11 Dec 2018 0 915 900 905 9,466 856,681,500 217
12 Dec 2018 0 910 900 900 16,962 1,529,840,500 218
13 Dec 2018 0 910 900 900 45,448 4,111,771,000 174
14 Dec 2018 0 920 900 915 5,951 541,206,500 105
17 Dec 2018 0 920 905 905 5,899 536,065,500 125
18 Dec 2018 0 915 900 905 5,816 526,572,000 125
19 Dec 2018 0 915 900 905 15,784 1,428,303,000 119
20 Dec 2018 0 905 900 900 16,082 1,450,485,000 107
21 Dec 2018 0 905 900 900 5,179 466,562,000 72
26 Dec 2018 0 905 895 900 26,072 2,346,937,000 171
27 Dec 2018 0 905 890 900 54,978 4,945,346,500 135
28 Dec 2018 0 910 895 905 25,632 2,311,899,000 214
02 Jan 2019 0 910 900 905 4,399 397,784,500 61
03 Jan 2019 0 910 900 905 13,087 1,182,911,000 116
04 Jan 2019 0 905 900 905 26,857 2,419,934,500 109
07 Jan 2019 0 915 900 905 62,391 5,618,628,000 179
08 Jan 2019 0 905 900 905 5,323 480,719,000 98
09 Jan 2019 0 910 905 910 6,200 563,519,500 91
10 Jan 2019 0 925 905 915 11,365 1,045,029,500 172
11 Jan 2019 0 930 915 925 6,301 582,132,500 156
14 Jan 2019 0 925 910 915 18,054 1,650,533,000 148
15 Jan 2019 0 915 900 910 17,985 1,629,585,000 147
16 Jan 2019 0 930 900 920 32,448 2,974,339,000 196
17 Jan 2019 0 920 905 910 2,732 249,152,000 103
18 Jan 2019 0 910 900 900 20,203 1,818,923,000 152
21 Jan 2019 0 910 895 905 11,479 1,034,034,500 161
22 Jan 2019 0 905 890 905 5,205 468,446,500 108
23 Jan 2019 0 930 905 925 24,052 2,212,494,500 197
24 Jan 2019 0 935 920 930 26,485 2,462,301,000 193
25 Jan 2019 0 935 915 925 18,910 1,748,551,000 209
28 Jan 2019 0 930 925 925 8,973 832,378,000 131
29 Jan 2019 0 930 920 925 11,831 1,094,139,000 91
30 Jan 2019 0 930 920 925 10,236 946,917,500 92
31 Jan 2019 0 930 905 910 18,498 1,697,669,000 146
01 Feb 2019 0 935 910 920 39,501 3,668,469,500 215
04 Feb 2019 0 930 920 925 8,146 753,925,500 112
06 Feb 2019 0 930 925 930 28,087 2,604,379,000 95
07 Feb 2019 0 930 925 925 6,055 561,074,500 83
08 Feb 2019 0 930 920 930 15,191 1,408,506,500 217
11 Feb 2019 0 935 925 930 40,206 3,739,065,000 156
12 Feb 2019 0 945 930 930 22,276 2,085,587,000 219
13 Feb 2019 0 940 930 935 22,733 2,125,867,500 121
14 Feb 2019 0 940 930 930 15,582 1,453,431,000 91
15 Feb 2019 0 935 925 925 12,709 1,182,381,500 54
18 Feb 2019 0 950 925 945 43,204 4,049,730,500 218
19 Feb 2019 0 950 935 935 13,244 1,246,253,000 232
20 Feb 2019 0 950 940 940 33,903 3,196,865,000 136
21 Feb 2019 0 950 940 940 42,795 4,037,883,500 162
22 Feb 2019 0 950 935 940 43,763 4,128,725,500 124

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Sep 2018 27 Sep 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 13 Apr 2018 08 May 2018 Active
Proxy Voting   - 22 Nov 2017 15 Dec 2017 Active
Cash Dividend (1 MPMX : 105 IDR) 02 Nov 2017 07 Nov 2017 29 Nov 2017 Active
Proxy Voting   - 03 Oct 2017 26 Oct 2017 Active
Proxy Voting   - 04 Jul 2017 27 Jul 2017 Active
Cash Dividend (1 MPMX : 25 IDR) 29 May 2017 02 Jun 2017 20 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 MPMX : 10 IDR) 23 Nov 2016 28 Nov 2016 16 Dec 2016 Active
Cash Dividend (1 MPMX : 17 IDR) 07 Jun 2016 10 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 03 May 2016 31 May 2016 Active
Cash Dividend (1 MPMX : 7 IDR) 29 May 2015 04 Jun 2015 24 Jun 2015 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 22 Nov 2013 10 Dec 2013 Active
Proxy Voting   - 04 Sep 2013 20 Sep 2013 Active