Efek Terdaftar

MINERAL SUMBERDAYA MANDIRI Tbk, PT (d/h MAMING ENAM SEMBILAN MINERAL Tbk, PT)

Security name
MINERAL SUMBERDAYA MANDIRI Tbk
Issuer
MINERAL SUMBERDAYA MANDIRI Tbk, PT (d/h MAMING ENAM SEMBILAN MINERAL Tbk, PT)
ISIN Code
ID1000070709
Short Code
AKSI
Type
Saham Biasa
Listing Date
13 Juli 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
720,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
720,000,000 (Total)
As of 26 Mar 2025
7.99% Scripless = 57,538,500.000
Local Percentage
7.99%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2024 0 132 127 131 883 11,395,000 42
05 Apr 2024 0 142 129 133 570 7,514,900 72
17 Apr 2024 0 135 130 132 1,409 18,468,500 42
18 Apr 2024 0 134 132 132 316 4,171,800 17
25 Apr 2024 0 139 128 129 1,806 23,402,500 80
26 Apr 2024 0 131 128 128 1,254 16,059,900 28
02 May 2024 0 131 128 128 78 1,006,900 18
08 May 2024 0 128 124 124 247 3,125,200 32
14 May 2024 0 125 122 124 64 787,700 14
17 May 2024 0 130 124 126 302 3,808,500 18
21 May 2024 0 125 123 124 157 1,949,800 22
22 May 2024 0 126 110 120 3,935 46,282,900 220
27 May 2024 0 120 110 113 2,971 33,545,500 71
29 May 2024 0 115 113 113 3,065 34,666,900 34
31 May 2024 0 113 100 113 794 8,711,000 17
03 Jun 2024 0 115 113 113 343 3,881,300 20
05 Jun 2024 0 115 112 113 718 8,101,900 26
06 Jun 2024 0 152 117 152 203,027 2,908,813,400 4,685
07 Jun 2024 0 175 116 121 311,686 4,982,310,900 7,360
10 Jun 2024 0 122 110 114 24,226 273,875,400 604
11 Jun 2024 0 122 111 113 25,779 302,561,400 728
12 Jun 2024 0 116 110 111 17,317 195,821,500 267
13 Jun 2024 0 114 110 111 10,556 118,149,000 126
19 Jun 2024 0 109 103 105 3,347 34,961,300 77
20 Jun 2024 0 108 100 104 19,360 200,600,500 247
21 Jun 2024 0 108 103 107 10,739 113,638,500 128
24 Jun 2024 0 109 104 106 6,810 73,070,300 103
25 Jun 2024 0 109 106 106 1,758 18,757,600 49
26 Jun 2024 0 111 103 111 12,679 138,414,900 218
27 Jun 2024 0 111 106 108 5,433 58,532,800 111
28 Jun 2024 0 108 104 106 5,045 53,257,100 102
01 Jul 2024 0 109 105 106 3,266 34,662,300 52
03 Jul 2024 0 109 105 109 2,043 21,760,100 40
04 Jul 2024 0 109 105 105 1,746 18,420,800 91
05 Jul 2024 0 117 105 105 10,170 111,827,000 203
08 Jul 2024 0 108 104 108 6,506 69,520,000 159
09 Jul 2024 0 108 105 107 2,397 25,670,300 51
10 Jul 2024 0 111 106 108 9,364 101,802,800 107
12 Jul 2024 0 113 109 109 1,810 19,957,700 56
15 Jul 2024 0 111 108 109 621 6,754,100 37
19 Jul 2024 0 120 111 112 4,607 52,894,700 255
22 Jul 2024 0 113 110 111 651 7,234,100 47
23 Jul 2024 0 113 109 110 2,565 28,094,700 45
25 Jul 2024 0 115 109 110 1,590 17,747,300 32
29 Jul 2024 0 113 110 111 1,930 21,383,400 26
30 Jul 2024 0 112 110 111 358 3,970,400 11
01 Aug 2024 0 115 104 111 6,834 73,543,400 109
02 Aug 2024 0 112 110 110 400 4,411,000 18
06 Aug 2024 0 109 105 109 420 4,489,400 24
08 Aug 2024 0 109 108 108 51 553,200 17
09 Aug 2024 0 113 108 111 553 6,016,400 47
12 Aug 2024 111 117 108 111 1,025 11,440,800 68
13 Aug 2024 110 116 107 110 688 7,484,600 59
14 Aug 2024 110 113 109 111 223 2,442,900 28
15 Aug 2024 111 113 109 112 309 3,413,800 35
16 Aug 2024 112 116 109 113 784 8,728,000 93
19 Aug 2024 113 120 112 113 4,554 52,823,900 185
20 Aug 2024 113 117 113 115 720 8,270,500 51
21 Aug 2024 115 117 113 115 463 5,296,200 46
22 Aug 2024 116 117 114 116 751 8,731,300 38
26 Aug 2024 116 117 114 114 1,281 14,829,600 40
27 Aug 2024 115 153 114 153 193,228 2,800,792,800 3,984
28 Aug 2024 159 186 157 163 176,282 3,025,989,100 3,930
29 Aug 2024 162 163 140 150 19,157 293,961,300 521
26 Sep 2024 400 400 328 328 75,618 2,713,824,000 207
27 Sep 2024 296 296 296 296 18,946 560,801,600 68
30 Sep 2024 298 324 298 324 45,060 1,401,565,000 272
01 Oct 2024 356 356 356 356 9,219 328,196,400 96
02 Oct 2024 358 390 358 390 49,294 1,785,637,200 131
03 Oct 2024 430 486 348 480 187,936 8,045,224,000 4,220
04 Oct 2024 482 600 448 600 236,761 12,913,164,700 6,592
07 Oct 2024 650 690 545 550 187,850 11,682,736,000 6,264
08 Oct 2024 545 595 484 595 113,667 6,053,440,400 2,932
09 Oct 2024 600 620 560 560 41,817 2,435,509,000 1,653
10 Oct 2024 560 575 500 520 39,134 2,031,858,500 1,338
11 Oct 2024 525 565 510 520 35,554 1,908,373,500 1,174
14 Oct 2024 520 540 480 488 32,187 1,599,544,400 1,095
15 Oct 2024 488 555 462 550 66,757 3,388,221,000 1,790
16 Oct 2024 560 600 530 540 47,247 2,629,302,500 1,728
17 Oct 2024 540 595 525 565 46,363 2,623,212,500 1,260
18 Oct 2024 550 570 520 525 25,001 1,349,637,000 929
21 Oct 2024 530 655 525 655 116,485 7,152,648,000 3,137
22 Oct 2024 695 695 580 600 60,945 3,869,435,000 2,386
23 Oct 2024 625 745 600 715 114,969 7,901,404,500 3,979
24 Oct 2024 715 790 690 740 100,236 7,475,133,500 3,495
25 Oct 2024 755 760 555 555 193,121 11,559,221,000 5,110
28 Oct 2024 555 555 470 496 77,293 3,859,531,500 2,243
29 Oct 2024 510 540 482 486 29,259 1,471,389,000 1,184
30 Oct 2024 490 498 454 454 34,717 1,639,621,600 1,315
31 Oct 2024 452 500 420 460 95,637 4,352,299,200 3,045
01 Nov 2024 468 550 458 520 87,378 4,461,726,400 3,052
04 Nov 2024 520 525 482 488 20,712 1,029,922,100 714
05 Nov 2024 488 510 470 480 12,959 626,478,600 515
06 Nov 2024 480 492 470 482 8,098 388,796,000 352
07 Nov 2024 482 482 452 452 11,949 554,726,200 267
08 Nov 2024 450 464 434 454 5,248 236,127,200 253
11 Nov 2024 454 454 410 410 10,106 425,573,200 450
12 Nov 2024 412 450 370 426 66,565 2,734,085,000 1,500
13 Nov 2024 424 444 404 404 28,421 1,214,082,400 833
14 Nov 2024 412 426 404 406 7,143 294,136,400 293
15 Nov 2024 408 414 378 406 24,467 984,014,200 305
18 Nov 2024 396 404 390 394 627 24,810,000 81
19 Nov 2024 394 430 382 398 34,504 1,349,126,800 582
20 Nov 2024 400 406 380 402 7,033 278,122,000 299
21 Nov 2024 402 412 390 396 3,695 147,861,800 236
22 Nov 2024 398 418 396 410 22,663 929,412,600 428
25 Nov 2024 406 446 390 408 48,827 2,043,473,800 1,339
26 Nov 2024 410 410 384 384 40,802 1,618,936,800 536
28 Nov 2024 388 400 384 386 19,566 765,502,800 267
29 Nov 2024 386 390 376 388 2,909 110,577,600 138
02 Dec 2024 388 388 360 360 12,842 479,296,600 233
03 Dec 2024 358 400 338 400 51,344 1,945,056,000 1,385
04 Dec 2024 404 420 374 374 84,258 3,373,452,800 1,880
05 Dec 2024 374 376 348 348 15,955 568,472,600 538
06 Dec 2024 352 358 328 328 10,824 370,181,400 390
09 Dec 2024 330 352 326 328 14,447 484,631,200 440
10 Dec 2024 328 378 302 340 113,208 3,895,454,000 2,972
11 Dec 2024 318 340 316 322 19,337 622,983,400 481
12 Dec 2024 320 332 304 314 16,051 511,716,600 453
13 Dec 2024 314 316 304 304 3,942 121,108,600 207
16 Dec 2024 282 306 262 264 19,719 548,155,800 583
17 Dec 2024 276 276 210 214 50,385 1,123,670,200 1,441
18 Dec 2024 234 248 194 194 93,103 2,086,695,100 2,362
19 Dec 2024 198 200 177 184 10,574 194,757,600 364
20 Dec 2024 182 190 172 178 8,030 143,867,800 219
23 Dec 2024 178 186 172 180 6,379 113,785,700 186
24 Dec 2024 180 182 168 168 7,799 134,030,200 219
27 Dec 2024 169 226 168 226 77,465 1,657,493,400 1,834
30 Dec 2024 256 268 226 242 135,920 3,419,758,800 3,507
02 Jan 2025 242 284 212 232 110,038 2,791,479,400 3,232
03 Jan 2025 232 248 226 230 8,552 201,844,000 353
06 Jan 2025 230 238 216 224 6,279 141,771,800 255
07 Jan 2025 224 224 200 204 11,440 238,199,600 400
08 Jan 2025 204 210 200 202 5,222 106,414,800 243
09 Jan 2025 202 210 195 195 2,913 57,771,500 211
10 Jan 2025 197 248 192 224 79,164 1,834,682,300 2,336
13 Jan 2025 228 262 220 224 71,301 1,748,970,000 2,329
14 Jan 2025 226 226 210 216 7,279 157,633,400 319
15 Jan 2025 218 218 202 206 6,311 132,256,000 229
16 Jan 2025 210 210 200 202 1,948 39,700,600 150
17 Jan 2025 202 238 200 208 38,400 868,557,400 1,617
20 Jan 2025 210 220 204 212 4,227 89,354,000 229
21 Jan 2025 212 212 202 208 3,003 62,214,200 143
22 Jan 2025 208 216 202 210 5,227 109,508,400 191
23 Jan 2025 210 214 202 202 4,890 100,837,800 157
24 Jan 2025 202 208 200 202 3,345 67,581,600 92
30 Jan 2025 206 208 200 204 1,948 39,773,400 59
31 Jan 2025 204 204 200 202 867 17,507,800 84
03 Feb 2025 202 202 190 197 1,780 34,804,300 110
04 Feb 2025 197 204 197 197 3,512 69,546,900 106
05 Feb 2025 197 202 197 202 1,310 26,206,800 109
06 Feb 2025 202 204 198 198 1,478 29,522,400 86
07 Feb 2025 198 198 190 194 2,000 38,715,400 109
10 Feb 2025 194 195 188 190 2,373 44,796,000 69
11 Feb 2025 189 214 180 183 16,495 324,555,300 864
12 Feb 2025 182 189 161 179 6,694 121,269,100 113
13 Feb 2025 179 184 176 181 1,016 18,215,300 76
14 Feb 2025 181 181 178 179 1,078 19,266,000 50
17 Feb 2025 180 190 180 187 1,777 33,068,300 86
18 Feb 2025 184 189 182 187 678 12,643,600 42
19 Feb 2025 186 188 179 180 2,943 53,540,300 119
20 Feb 2025 180 185 180 181 731 13,261,900 47
21 Feb 2025 182 196 180 184 4,576 84,509,300 216
24 Feb 2025 184 184 180 181 811 14,702,700 66
25 Feb 2025 181 182 173 178 1,736 30,893,000 77
26 Feb 2025 174 210 174 187 25,549 486,178,800 1,178
27 Feb 2025 189 252 189 210 205,820 4,759,726,600 6,222
28 Feb 2025 224 224 177 180 30,940 605,814,400 1,017
03 Mar 2025 180 202 180 190 18,453 352,470,200 788
04 Mar 2025 192 192 172 183 8,132 147,160,000 302
05 Mar 2025 183 193 180 184 7,754 143,672,700 410
06 Mar 2025 184 184 179 181 2,596 47,048,900 98
07 Mar 2025 181 189 181 181 2,355 43,059,700 131
10 Mar 2025 181 184 170 174 4,808 84,754,200 198
11 Mar 2025 174 177 169 169 3,928 67,591,900 171
12 Mar 2025 170 188 169 178 16,234 289,657,700 545
13 Mar 2025 182 232 182 212 185,141 3,979,775,300 6,600
14 Mar 2025 212 214 190 196 21,959 436,631,100 871
17 Mar 2025 196 199 190 190 3,735 72,114,200 263
18 Mar 2025 193 198 183 185 6,551 123,908,800 254
19 Mar 2025 185 191 178 183 6,558 119,375,500 273
20 Mar 2025 183 192 183 185 5,579 103,836,700 236
21 Mar 2025 186 186 183 186 1,563 28,705,400 89
24 Mar 2025 186 187 170 174 4,918 85,559,600 178
25 Mar 2025 172 175 171 171 1,852 31,970,500 106
26 Mar 2025 172 183 172 178 2,665 46,722,000 151

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Oct 2024 25 Oct 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 20 Dec 2023 12 Jan 2024 Active
Proxy Voting   - 11 Jul 2023 04 Aug 2023 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 14 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 07 Dec 2021 30 Dec 2021 Active
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 29 Nov 2019 23 Dec 2019 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 16 May 2017 09 Jun 2017 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 21 Mar 2016 13 Apr 2016 Cancelled
Proxy Voting   - 23 Nov 2015 16 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 12 Jan 2015 28 Jan 2015 Cancelled
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 25 Nov 2013 11 Dec 2013 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active
Proxy Voting   - 31 May 2012 18 Jun 2012 Active
Cash Dividend (1 AKSI : 1 IDR) 16 May 2011 20 May 2011 06 Jun 2011 Active
Proxy Voting   - 07 Apr 2011 25 Apr 2011 Active
Cash Dividend (1 AKSI : 3 IDR) 10 Jun 2010 15 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 10 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 02 Mar 2009 18 Mar 2009 Active
Proxy Voting   - 04 Jul 2008 22 Jul 2008 Active
Proxy Voting   - 28 Dec 2007 24 Jan 2008 Active
Proxy Voting   - 08 May 2007 31 May 2007 Active
Proxy Voting   - 31 Oct 2006 16 Nov 2006 Active
Proxy Voting   - 06 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 03 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 04 May 2004 27 May 2004 Active
Cash Dividend   07 Jul 2003 10 Jul 2003 24 Jul 2003 Active
Proxy Voting   - 20 May 2003 13 Jun 2003 Active
Proxy Voting   - 10 Oct 2002 28 Oct 2002 Active
Cash Dividend   24 Jun 2002 27 Jun 2002 11 Jul 2002 Active
Proxy Voting   - 07 May 2002 31 May 2002 Active
Proxy Voting   - 27 Nov 2001 21 Dec 2001 Active
Cash Dividend   24 Sep 2001 27 Sep 2001 11 Oct 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online