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 22 Oct 2018: 100.00% Scripless = 4,462,963,276.000
Local Percentage: 66.38%
Foreign Percentage: 33.62%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2017102727 Oct 2017	1,055	1,020	1,030	41,893	4,350,083,500	371
2017103030 Oct 2017	1,025	1,010	1,020	23,119	2,356,786,500	140
2017103131 Oct 2017	1,090	1,020	1,085	72,387	7,710,515,000	1,674
2017110101 Nov 2017	1,140	1,085	1,105	81,331	8,973,374,000	3,719
2017110202 Nov 2017	1,135	1,040	1,055	48,415	5,229,386,000	876
2017110303 Nov 2017	990	795	980	23,829	2,254,701,500	364
2017110606 Nov 2017	985	930	965	16,191	1,557,833,000	199
2017110707 Nov 2017	985	950	980	24,491	2,383,855,000	235
2017110808 Nov 2017	990	960	980	7,549	740,988,000	137
2017110909 Nov 2017	985	970	980	6,070	593,623,500	126
2017111010 Nov 2017	990	960	985	9,040	884,431,000	107
2017111313 Nov 2017	985	965	980	6,670	654,385,500	145
2017111414 Nov 2017	1,005	960	1,000	22,642	2,225,465,000	296
2017111515 Nov 2017	1,000	980	990	17,153	1,699,706,000	143
2017111616 Nov 2017	1,045	965	990	26,587	2,657,580,500	465
2017111717 Nov 2017	1,015	985	985	2,828	281,721,500	73
2017112020 Nov 2017	1,000	975	990	2,274	226,047,000	83
2017112121 Nov 2017	990	980	985	7,843	771,880,500	237
2017112222 Nov 2017	990	955	960	11,099	1,085,119,500	153
2017112323 Nov 2017	985	955	970	8,389	812,849,500	138
2017112424 Nov 2017	970	950	955	1,994	190,602,500	74
2017112727 Nov 2017	970	950	955	473	45,009,000	20
2017112828 Nov 2017	970	945	950	15,790	1,505,351,000	116
2017112929 Nov 2017	985	945	975	3,615	348,986,500	24
2017113030 Nov 2017	995	970	985	5,155	504,849,500	53
2017120404 Dec 2017	1,000	980	995	2,245	222,980,500	32
2017120505 Dec 2017	995	980	980	3,506	345,094,000	18
2017120606 Dec 2017	1,000	980	980	7,378	729,802,000	65
2017121111 Dec 2017	985	970	980	9,471	926,424,500	57
2017121212 Dec 2017	985	960	980	5,264	510,933,000	33
2017121313 Dec 2017	980	970	970	2,323	225,487,500	30
2017121414 Dec 2017	970	955	960	6,791	657,697,000	15
2017121515 Dec 2017	960	950	950	5,090	483,566,500	23
2017121818 Dec 2017	990	940	940	10,236	964,939,000	44
2017121919 Dec 2017	950	920	930	20,170	1,875,379,000	47
2017122020 Dec 2017	970	915	970	23,769	2,194,374,000	73
2017122121 Dec 2017	970	905	920	36,828	3,400,867,500	193
2017122222 Dec 2017	925	875	900	41,164	3,698,021,000	525
2017122727 Dec 2017	930	900	920	8,100	741,488,500	129
2017122828 Dec 2017	965	915	955	25,698	2,406,215,000	226
2017122929 Dec 2017	980	940	980	27,084	2,612,392,500	198
2018010202 Jan 2018	975	930	930	440	41,464,000	41
2018010303 Jan 2018	930	860	880	3,258	290,706,000	170
2018010404 Jan 2018	900	895	900	774	69,642,500	20
2018010505 Jan 2018	930	910	930	2,093	193,299,500	32
2018010808 Jan 2018	940	930	940	2,192	204,704,000	124
2018010909 Jan 2018	920	915	920	1,492	137,246,000	147
2018011010 Jan 2018	920	915	915	111	10,160,500	6
2018011111 Jan 2018	915	915	915	105	9,607,500	4
2018011212 Jan 2018	910	900	900	2,008	182,374,500	44
2018011515 Jan 2018	910	890	890	748	67,002,000	53
2018011616 Jan 2018	920	890	895	267	24,021,000	29
2018011717 Jan 2018	900	870	870	4,982	438,435,000	119
2018011818 Jan 2018	875	865	870	1,068	92,640,500	44
2018011919 Jan 2018	870	860	870	1,063	91,458,000	10
2018012222 Jan 2018	920	865	870	1,178	102,556,000	33
2018012323 Jan 2018	870	845	850	2,344	199,866,000	92
2018012424 Jan 2018	900	840	860	3,370	289,914,500	134
2018012525 Jan 2018	870	840	860	1,580	133,641,000	40
2018012626 Jan 2018	850	840	850	616	52,048,500	14
2018012929 Jan 2018	850	825	845	5,706	476,764,000	78
2018013030 Jan 2018	845	830	830	460	38,664,000	21
2018013131 Jan 2018	840	815	820	8,970	735,555,000	149
2018020101 Feb 2018	840	815	825	965	79,381,500	36
2018020202 Feb 2018	840	815	835	7,555	631,072,500	139
2018020505 Feb 2018	840	835	840	968	80,834,500	37
2018020606 Feb 2018	850	835	840	3,888	325,657,500	156
2018020707 Feb 2018	870	850	850	914	78,102,500	45
2018020808 Feb 2018	855	850	850	846	71,910,500	46
2018020909 Feb 2018	860	845	845	451	38,310,500	36
2018021212 Feb 2018	860	850	855	782	66,641,500	21
2018021313 Feb 2018	860	830	850	5,032	421,971,000	55
2018021414 Feb 2018	850	845	845	925	78,172,500	10
2018021515 Feb 2018	845	835	835	926	77,626,000	25
2018022020 Feb 2018	845	845	845	140	11,830,000	6
2018022121 Feb 2018	845	840	845	2,942	248,584,500	11
2018022323 Feb 2018	840	830	840	304	25,466,000	49
2018022626 Feb 2018	845	835	840	538	45,350,500	15
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

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