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	High	Low	Close	Volume	Value	Freq
2018022727 Feb 2018	850	845	845	5	423,000	3
2018022828 Feb 2018	850	845	850	141	11,982,000	11
2018030101 Mar 2018	850	830	840	418	34,923,500	13
2018030202 Mar 2018	860	840	850	2,568	218,242,000	46
2018030505 Mar 2018	850	840	840	441	37,403,500	16
2018030606 Mar 2018	910	830	840	10,586	899,240,500	471
2018030707 Mar 2018	835	820	820	53	4,393,500	27
2018030808 Mar 2018	850	825	840	2,690	226,275,500	140
2018030909 Mar 2018	860	820	830	6,874	575,084,000	416
2018031212 Mar 2018	830	825	830	6,005	498,003,500	73
2018031313 Mar 2018	860	830	850	2,956	249,206,500	610
2018031414 Mar 2018	855	825	830	2,380	199,974,500	157
2018031515 Mar 2018	835	830	830	912	75,722,000	30
2018031616 Mar 2018	830	825	830	21	1,742,500	9
2018031919 Mar 2018	830	800	815	6,198	510,152,000	35
2018032020 Mar 2018	830	815	820	1,008	82,664,500	40
2018032121 Mar 2018	840	820	820	2,428	199,622,000	40
2018032222 Mar 2018	830	815	815	202	16,624,500	14
2018032323 Mar 2018	850	765	825	1,205	96,683,000	183
2018032626 Mar 2018	0	0	0	0	0	0
2018032727 Mar 2018	840	820	830	850	70,122,000	53
2018032929 Mar 2018	820	805	815	3,705	298,464,000	17
2018040202 Apr 2018	810	800	805	1,961	157,908,000	40
2018040303 Apr 2018	810	805	805	1,309	105,511,500	27
2018040404 Apr 2018	800	780	790	1,739	138,411,000	46
2018040505 Apr 2018	805	800	800	437	35,028,500	22
2018040606 Apr 2018	940	795	840	11,747	1,025,989,000	231
2018040909 Apr 2018	840	770	795	84,528	6,739,484,500	1,398
2018041010 Apr 2018	890	790	835	35,054	2,946,466,000	450
2018041111 Apr 2018	915	825	890	23,228	2,082,612,500	406
2018041212 Apr 2018	1,015	880	975	102,746	9,965,883,000	3,467
2018041313 Apr 2018	1,035	960	975	118,105	11,753,004,000	2,213
2018041616 Apr 2018	1,035	975	1,025	69,087	7,015,160,500	2,661
2018041717 Apr 2018	1,055	1,000	1,010	40,207	4,092,973,500	1,311
2018041818 Apr 2018	1,035	1,000	1,000	21,960	2,223,181,000	1,139
2018042020 Apr 2018	1,050	1,005	1,010	75,133	7,671,268,000	1,749
2018042323 Apr 2018	1,160	1,020	1,150	141,424	15,647,202,500	1,158
2018042424 Apr 2018	1,250	1,160	1,215	179,426	21,599,929,500	1,901
2018042525 Apr 2018	1,230	1,175	1,215	72,232	8,727,483,000	753
2018042626 Apr 2018	1,225	1,160	1,190	63,757	7,601,682,500	979
2018042727 Apr 2018	1,195	1,105	1,140	25,160	2,898,619,000	242
2018043030 Apr 2018	1,240	1,055	1,150	190,354	21,873,989,500	1,881
2018050202 May 2018	1,180	1,085	1,085	79,423	8,878,886,000	641
2018050303 May 2018	1,080	990	1,020	65,125	6,597,354,000	1,749
2018050404 May 2018	1,110	1,025	1,065	46,890	4,999,175,500	518
2018050707 May 2018	1,120	1,040	1,070	35,222	3,801,287,000	546
2018050808 May 2018	1,080	1,035	1,045	23,322	2,456,424,500	450
2018050909 May 2018	1,140	1,035	1,130	96,302	10,501,600,500	1,391
2018051111 May 2018	1,200	1,085	1,100	68,006	7,600,971,000	939
2018051414 May 2018	1,100	1,065	1,080	16,279	1,753,469,500	291
2018051515 May 2018	1,080	1,045	1,050	33,538	3,536,282,000	306
2018051616 May 2018	1,065	1,040	1,050	11,201	1,176,564,500	166
2018051717 May 2018	1,060	1,030	1,030	5,039	523,274,500	90
2018051818 May 2018	1,065	1,030	1,060	63,272	6,636,633,000	642
2018052121 May 2018	1,060	1,040	1,060	84,405	8,931,892,000	229
2018052222 May 2018	1,060	1,050	1,050	37,491	3,967,845,500	226
2018052323 May 2018	1,115	1,045	1,080	107,515	11,597,928,000	934
2018052424 May 2018	1,100	1,055	1,090	19,827	2,156,855,000	500
2018052525 May 2018	1,095	1,075	1,085	8,029	867,427,000	117
2018052828 May 2018	1,090	1,060	1,070	18,235	1,950,932,500	317
2018053030 May 2018	1,075	1,050	1,065	12,604	1,342,142,000	440
2018053131 May 2018	1,070	1,040	1,045	16,762	1,757,550,000	386
2018060404 Jun 2018	1,055	1,000	1,010	54,985	5,598,376,500	654
2018060505 Jun 2018	1,045	1,010	1,030	29,698	3,063,157,000	500
2018060606 Jun 2018	1,055	1,025	1,025	4,938	508,901,500	99
2018060707 Jun 2018	1,035	1,000	1,030	15,567	1,580,443,000	267
2018060808 Jun 2018	1,030	1,010	1,010	3,258	329,641,000	94
2018062222 Jun 2018	1,020	1,000	1,015	8,051	815,437,500	159
2018062525 Jun 2018	1,015	975	985	18,773	1,850,466,500	571
2018062626 Jun 2018	1,005	960	970	15,458	1,515,675,500	419
2018062727 Jun 2018	990	960	990	1,961	189,499,500	49
2018062828 Jun 2018	1,010	980	1,000	27,737	2,769,786,500	284
2018062929 Jun 2018	1,020	985	990	7,035	702,811,000	181
2018070202 Jul 2018	1,005	985	1,000	5,219	521,668,000	149
2018070303 Jul 2018	1,010	985	995	21,584	2,158,340,000	371
2018070404 Jul 2018	985	950	970	11,419	1,101,153,500	237
2018070505 Jul 2018	1,000	960	1,000	7,547	744,953,500	86
2018070909 Jul 2018	995	970	980	474	46,848,500	35
2018071010 Jul 2018	1,000	980	990	2,461	244,908,000	77
2018071111 Jul 2018	1,000	975	990	1,876	184,080,500	104
2018071212 Jul 2018	995	975	980	5,010	494,549,000	139
2018071717 Jul 2018	975	950	950	2,396	227,900,000	65
2018071818 Jul 2018	960	930	945	2,823	265,826,000	160
2018071919 Jul 2018	960	945	955	4,047	386,343,000	116
2018072020 Jul 2018	955	935	950	4,960	469,478,500	143
2018072323 Jul 2018	950	935	945	2,459	231,286,500	85
2018072424 Jul 2018	955	940	955	2,939	278,120,000	76
2018072525 Jul 2018	960	940	950	6,166	583,914,500	140
2018072626 Jul 2018	960	935	950	2,684	255,810,000	55
2018072727 Jul 2018	960	940	940	1,137	108,900,000	27
2018073030 Jul 2018	950	930	945	5,014	471,775,500	115
2018073131 Jul 2018	980	940	960	44,193	4,227,162,500	401
2018080101 Aug 2018	1,045	960	1,030	223,566	22,685,637,000	1,816
2018080202 Aug 2018	1,145	1,030	1,060	276,894	29,827,258,000	1,920
2018080303 Aug 2018	1,070	1,010	1,015	128,161	13,226,248,000	1,220
2018080606 Aug 2018	1,030	995	1,000	53,270	5,360,166,500	545
2018080707 Aug 2018	1,015	980	990	18,966	1,880,498,000	288
2018080808 Aug 2018	1,060	985	1,010	147,768	15,063,674,000	2,081
2018080909 Aug 2018	1,035	990	995	125,092	12,635,378,000	1,301
2018081010 Aug 2018	1,025	975	995	74,210	7,431,982,500	910
2018081313 Aug 2018	985	945	965	71,600	6,911,759,000	821
2018081414 Aug 2018	970	935	935	54,740	5,177,080,500	561
2018081515 Aug 2018	950	915	945	29,668	2,776,064,500	369
2018081616 Aug 2018	950	930	940	10,424	981,742,000	207
2018082020 Aug 2018	970	940	970	29,167	2,797,457,500	412
2018082121 Aug 2018	975	960	970	12,881	1,247,755,500	489
2018082323 Aug 2018	1,000	960	980	36,247	3,588,888,000	571
2018082424 Aug 2018	1,015	975	1,000	51,392	5,135,852,500	1,092
2018082727 Aug 2018	1,015	975	990	35,235	3,521,297,500	693
2018082828 Aug 2018	1,000	985	985	11,545	1,143,281,000	276
2018082929 Aug 2018	990	960	985	33,699	3,293,435,500	444
2018083030 Aug 2018	985	975	985	23,942	2,344,972,500	559
2018083131 Aug 2018	990	975	980	16,191	1,593,178,000	148
2018090303 Sep 2018	995	975	975	24,017	2,354,291,000	236
2018090404 Sep 2018	980	940	945	32,459	3,095,991,500	339
2018090505 Sep 2018	930	875	885	70,918	6,409,259,000	593
2018090606 Sep 2018	900	885	895	15,562	1,394,472,500	116
2018090707 Sep 2018	900	890	895	7,529	673,851,500	79
2018091010 Sep 2018	915	880	895	25,921	2,325,235,500	164
2018091212 Sep 2018	925	895	920	20,866	1,907,045,000	326
2018091313 Sep 2018	935	910	935	4,570	423,472,500	142
2018091414 Sep 2018	970	925	955	34,760	3,321,332,500	538
2018091717 Sep 2018	970	925	925	31,044	2,922,739,000	491
2018091818 Sep 2018	955	925	955	23,654	2,241,623,000	285
2018091919 Sep 2018	965	950	950	32,735	3,123,694,500	378
2018092020 Sep 2018	965	940	945	14,686	1,392,795,000	350
2018092121 Sep 2018	960	945	955	12,442	1,183,636,500	258
2018092424 Sep 2018	975	950	965	22,392	2,158,974,500	435
2018092525 Sep 2018	1,015	965	1,010	107,437	10,743,553,500	951
2018092626 Sep 2018	1,025	965	975	64,307	6,326,589,500	920
2018092727 Sep 2018	975	945	950	42,832	4,077,517,500	551
2018092828 Sep 2018	950	915	930	26,509	2,461,515,500	496
2018100101 Oct 2018	940	905	905	25,560	2,342,100,500	502
2018100202 Oct 2018	920	885	885	39,404	3,540,668,500	502
2018100303 Oct 2018	905	885	900	26,841	2,400,748,500	249
2018100404 Oct 2018	905	870	875	32,037	2,820,914,000	681
2018100505 Oct 2018	890	850	890	13,716	1,201,749,000	263
2018100808 Oct 2018	890	870	880	16,145	1,421,935,000	192
2018100909 Oct 2018	880	855	860	5,876	507,067,500	254
2018101010 Oct 2018	870	850	850	9,819	845,573,000	275
2018101111 Oct 2018	840	805	810	27,175	2,216,069,500	565
2018101212 Oct 2018	820	800	810	18,498	1,494,932,500	367
2018101515 Oct 2018	830	805	815	17,598	1,440,625,000	461
2018101616 Oct 2018	845	815	840	15,597	1,304,223,500	507
2018101717 Oct 2018	855	830	830	8,884	743,148,000	260
2018101818 Oct 2018	840	825	835	2,487	206,539,500	124
2018101919 Oct 2018	850	825	850	10,766	909,031,500	194
2018102222 Oct 2018	850	815	830	6,623	548,144,500	225
2018102323 Oct 2018	835	790	810	6,083	493,804,000	261
2018102424 Oct 2018	820	795	805	10,202	822,212,500	261
2018102525 Oct 2018	800	745	790	11,942	930,864,000	218
2018102626 Oct 2018	800	785	790	2,492	197,593,500	101
2018102929 Oct 2018	800	770	770	15,247	1,196,948,500	231
2018103030 Oct 2018	785	770	775	6,837	532,470,000	212
2018103131 Oct 2018	790	770	770	5,052	392,999,500	112
2018110101 Nov 2018	805	770	800	10,661	848,312,000	213
2018110202 Nov 2018	855	805	850	30,539	2,547,694,000	347
2018110505 Nov 2018	925	850	920	46,268	4,190,997,000	895
2018110606 Nov 2018	945	880	910	23,407	2,147,220,000	737
2018110707 Nov 2018	920	890	900	21,510	1,936,942,000	305
2018110808 Nov 2018	910	885	900	22,871	2,054,038,500	365
2018110909 Nov 2018	905	880	885	4,893	435,889,500	238
2018111212 Nov 2018	890	875	880	9,809	864,046,000	178
2018111414 Nov 2018	920	870	880	9,565	852,456,500	220
2018111515 Nov 2018	890	880	885	4,222	371,744,500	124
2018111616 Nov 2018	905	890	895	7,790	697,242,000	326
2018111919 Nov 2018	905	885	890	1,357	121,691,000	111
2018112121 Nov 2018	875	860	865	4,070	353,511,000	102
2018112222 Nov 2018	865	835	845	5,407	460,138,000	153
2018112323 Nov 2018	855	845	855	2,579	220,312,000	39
2018112626 Nov 2018	855	830	840	4,266	359,400,000	158
2018112727 Nov 2018	840	810	810	130,299	10,811,443,000	298
2018112828 Nov 2018	825	810	820	6,676	543,858,500	240
2018113030 Nov 2018	840	815	820	5,246	432,617,500	74
2018120303 Dec 2018	830	815	820	8,949	733,537,500	166
2018120404 Dec 2018	820	805	810	8,948	725,400,500	125
2018120505 Dec 2018	805	785	800	5,436	434,453,500	106
2018120606 Dec 2018	815	805	805	4,350	352,303,500	157
2018120707 Dec 2018	925	820	910	121,546	10,939,510,500	1,018
2018121010 Dec 2018	935	910	910	25,981	2,394,218,000	552
2018121111 Dec 2018	915	900	905	9,466	856,681,500	217
2018121212 Dec 2018	910	900	900	16,962	1,529,840,500	218
2018121313 Dec 2018	910	900	900	45,448	4,111,771,000	174
2018121414 Dec 2018	920	900	915	5,951	541,206,500	105
2018121717 Dec 2018	920	905	905	5,899	536,065,500	125
2018121818 Dec 2018	915	900	905	5,816	526,572,000	125
2018121919 Dec 2018	915	900	905	15,784	1,428,303,000	119
2018122020 Dec 2018	905	900	900	16,082	1,450,485,000	107
2018122121 Dec 2018	905	900	900	5,179	466,562,000	72
2018122626 Dec 2018	905	895	900	26,072	2,346,937,000	171
2018122727 Dec 2018	905	890	900	54,978	4,945,346,500	135
2018122828 Dec 2018	910	895	905	25,632	2,311,899,000	214
2019010202 Jan 2019	910	900	905	4,399	397,784,500	61
2019010303 Jan 2019	910	900	905	13,087	1,182,911,000	116
2019010404 Jan 2019	905	900	905	26,857	2,419,934,500	109
2019010707 Jan 2019	915	900	905	62,391	5,618,628,000	179
2019010808 Jan 2019	905	900	905	5,323	480,719,000	98
2019010909 Jan 2019	910	905	910	6,200	563,519,500	91
2019011010 Jan 2019	925	905	915	11,365	1,045,029,500	172
2019011111 Jan 2019	930	915	925	6,301	582,132,500	156
2019011414 Jan 2019	925	910	915	18,054	1,650,533,000	148
2019011515 Jan 2019	915	900	910	17,985	1,629,585,000	147
2019011616 Jan 2019	930	900	920	32,448	2,974,339,000	196
2019011717 Jan 2019	920	905	910	2,732	249,152,000	103
2019011818 Jan 2019	910	900	900	20,203	1,818,923,000	152
2019012121 Jan 2019	910	895	905	11,479	1,034,034,500	161
2019012222 Jan 2019	905	890	905	5,205	468,446,500	108
2019012323 Jan 2019	930	905	925	24,052	2,212,494,500	197
2019012424 Jan 2019	935	920	930	26,485	2,462,301,000	193
2019012525 Jan 2019	935	915	925	18,910	1,748,551,000	209
2019012828 Jan 2019	930	925	925	8,973	832,378,000	131
2019012929 Jan 2019	930	920	925	11,831	1,094,139,000	91
2019013030 Jan 2019	930	920	925	10,236	946,917,500	92
2019013131 Jan 2019	930	905	910	18,498	1,697,669,000	146
2019020101 Feb 2019	935	910	920	39,501	3,668,469,500	215
2019020404 Feb 2019	930	920	925	8,146	753,925,500	112
2019020606 Feb 2019	930	925	930	28,087	2,604,379,000	95
2019020707 Feb 2019	930	925	925	6,055	561,074,500	83
2019020808 Feb 2019	930	920	930	15,191	1,408,506,500	217
2019021111 Feb 2019	935	925	930	40,206	3,739,065,000	156
2019021212 Feb 2019	945	930	930	22,276	2,085,587,000	219
2019021313 Feb 2019	940	930	935	22,733	2,125,867,500	121
2019021414 Feb 2019	940	930	930	15,582	1,453,431,000	91
2019021515 Feb 2019	935	925	925	12,709	1,182,381,500	54
2019021818 Feb 2019	950	925	945	43,204	4,049,730,500	218
2019021919 Feb 2019	950	935	935	13,244	1,246,253,000	232
2019022020 Feb 2019	950	940	940	33,903	3,196,865,000	136
2019022121 Feb 2019	950	940	940	42,795	4,037,883,500	162
2019022222 Feb 2019	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		20180830-	2018090404 Sep 2018	2018092727 Sep 2018	Active
Proxy Voting		20180508-	2018051414 May 2018	2018060606 Jun 2018	Active
Proxy Voting		20180410-	2018041313 Apr 2018	2018050808 May 2018	Active
Proxy Voting		20171117-	2017112222 Nov 2017	2017121515 Dec 2017	Active
Cash Dividend	(1 MPMX : 105 IDR)	2017110202 Nov 2017	2017110707 Nov 2017	2017112929 Nov 2017	Active
Proxy Voting		20170928-	2017100303 Oct 2017	2017102626 Oct 2017	Active
Proxy Voting		20170621-	2017070404 Jul 2017	2017072727 Jul 2017	Active
Cash Dividend	(1 MPMX : 25 IDR)	2017052929 May 2017	2017060202 Jun 2017	2017062020 Jun 2017	Active
Proxy Voting		20170420-	2017042626 Apr 2017	2017051919 May 2017	Active
Cash Dividend	(1 MPMX : 10 IDR)	2016112323 Nov 2016	2016112828 Nov 2016	2016121616 Dec 2016	Active
Cash Dividend	(1 MPMX : 17 IDR)	2016060707 Jun 2016	2016061010 Jun 2016	2016070101 Jul 2016	Active
Proxy Voting		20160428-	2016050303 May 2016	2016053131 May 2016	Active
Cash Dividend	(1 MPMX : 7 IDR)	2015052929 May 2015	2015060404 Jun 2015	2015062424 Jun 2015	Active
Proxy Voting		20150424-	2015042929 Apr 2015	2015052222 May 2015	Active
Proxy Voting		20140521-	2014052626 May 2014	2014061212 Jun 2014	Active
Proxy Voting		20131119-	2013112222 Nov 2013	2013121010 Dec 2013	Active
Proxy Voting		20130830-	2013090404 Sep 2013	2013092020 Sep 2013	Active