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 9 Oct 2024
7.99% Scripless = 57,538,500.000
Local Percentage
7.90%
Foreign Percentage
0.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 175 148 175 12,273 213,463,700 202
17 Oct 2023 0 236 186 195 108,897 2,301,206,100 3,714
18 Oct 2023 0 196 172 175 13,982 249,356,000 622
19 Oct 2023 0 175 165 166 6,016 100,676,500 300
20 Oct 2023 0 172 161 169 1,525 25,640,000 130
25 Oct 2023 0 210 162 173 21,880 406,078,100 1,209
26 Oct 2023 0 194 173 176 6,280 116,545,400 381
27 Oct 2023 0 177 171 171 4,601 79,123,200 102
30 Oct 2023 0 176 168 168 1,328 22,698,400 101
31 Oct 2023 0 172 165 167 350 5,854,500 47
02 Nov 2023 0 180 165 169 3,427 60,273,900 252
03 Nov 2023 0 175 169 170 1,248 21,357,100 57
08 Nov 2023 0 169 163 168 1,004 16,721,000 58
17 Nov 2023 0 169 155 163 1,385 22,111,200 76
20 Nov 2023 0 166 158 163 1,349 21,940,700 46
22 Nov 2023 0 162 154 161 1,872 29,781,100 42
27 Nov 2023 0 161 158 159 2,186 34,852,500 40
28 Nov 2023 0 159 155 155 514 8,037,400 56
29 Nov 2023 0 168 155 159 4,335 70,956,300 242
30 Nov 2023 0 164 157 159 320 5,096,600 41
06 Dec 2023 0 160 155 156 327 5,123,000 35
08 Dec 2023 0 158 150 156 294 4,551,800 50
11 Dec 2023 0 157 148 148 535 8,018,700 39
14 Dec 2023 0 153 150 152 28 424,600 15
22 Dec 2023 0 152 142 149 56 838,300 8
27 Dec 2023 0 147 144 145 136 1,974,400 21
28 Dec 2023 0 146 142 142 881 12,605,400 61
29 Dec 2023 0 146 140 141 467 6,616,200 46
05 Jan 2024 0 147 140 146 343 4,935,600 23
08 Jan 2024 0 144 139 141 3,883 54,397,300 51
09 Jan 2024 0 142 130 142 2,442 32,113,600 45
10 Jan 2024 0 142 139 139 320 4,495,800 29
12 Jan 2024 0 143 138 140 267 3,717,900 35
17 Jan 2024 0 143 140 142 1,550 22,039,300 32
18 Jan 2024 0 147 139 142 539 7,602,700 29
19 Jan 2024 0 142 138 142 325 4,514,400 24
23 Jan 2024 0 141 137 138 126 1,747,200 23
24 Jan 2024 0 142 138 138 299 4,138,000 14
26 Jan 2024 0 138 131 133 378 5,096,700 20
29 Jan 2024 0 138 132 134 471 6,267,100 27
30 Jan 2024 0 134 130 131 536 7,044,800 32
31 Jan 2024 0 132 130 131 1,050 13,689,000 30
01 Feb 2024 0 131 130 131 121 1,577,800 14
02 Feb 2024 0 176 130 176 108,116 1,846,502,000 2,145
05 Feb 2024 0 224 170 182 351,096 7,171,664,100 8,584
06 Feb 2024 0 204 176 178 28,701 544,822,300 1,174
07 Feb 2024 0 193 163 184 12,620 226,472,700 444
12 Feb 2024 0 188 153 163 9,426 153,715,700 436
13 Feb 2024 0 161 150 152 3,437 52,587,700 179
15 Feb 2024 0 172 149 155 2,707 42,040,400 152
16 Feb 2024 0 152 135 150 6,906 97,780,000 201
19 Feb 2024 0 150 140 142 1,982 28,208,800 61
20 Feb 2024 0 180 142 155 60,560 1,012,396,000 2,653
21 Feb 2024 0 172 140 169 17,279 270,481,800 771
22 Feb 2024 0 169 150 164 2,166 34,571,600 236
23 Feb 2024 0 169 153 157 3,268 54,444,100 66
26 Feb 2024 0 164 151 151 2,233 34,408,300 147
27 Feb 2024 0 155 140 141 18,145 258,949,600 499
01 Mar 2024 0 145 139 143 4,989 70,162,800 84
04 Mar 2024 0 143 139 139 454 6,385,200 39
05 Mar 2024 0 140 132 135 3,980 53,494,200 78
06 Mar 2024 0 140 135 139 350 4,814,300 43
13 Mar 2024 0 137 130 133 3,149 41,836,500 98
15 Mar 2024 0 133 131 131 603 7,950,500 23
19 Mar 2024 0 136 132 135 687 9,204,400 45
20 Mar 2024 0 146 134 135 4,228 58,734,800 375
22 Mar 2024 0 141 133 135 348 4,701,000 47
25 Mar 2024 0 135 133 135 871 11,612,700 45
26 Mar 2024 0 137 132 133 716 9,549,000 49
28 Mar 2024 0 135 130 133 507 6,702,300 37
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

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