Efek Terdaftar

MULTITREND INDO Tbk, PT

Security name
MULTITREND INDO Tbk
Issuer
MULTITREND INDO Tbk, PT
ISIN Code
ID1000197809
Short Code
BABY
Type
Saham Biasa
Listing Date
07 September 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
534,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
2,616,226,706 (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
19 Aug 2024 216 216 212 214 897 19,126,600 63
20 Aug 2024 214 218 214 214 4,265 92,236,400 136
21 Aug 2024 218 218 212 212 2,502 53,558,800 71
22 Aug 2024 212 212 206 206 2,297 47,815,600 124
26 Aug 2024 212 214 208 210 2,392 50,297,200 69
27 Aug 2024 210 214 204 206 2,897 60,869,800 123
28 Aug 2024 206 214 202 204 5,360 110,679,800 152
29 Aug 2024 204 232 202 206 51,350 1,124,006,800 1,475
26 Sep 2024 216 216 212 212 1,076 22,919,400 59
27 Sep 2024 214 214 208 208 2,292 47,780,200 102
30 Sep 2024 208 218 206 212 5,633 119,585,600 153
01 Oct 2024 212 212 208 210 2,409 50,451,000 98
02 Oct 2024 210 210 206 208 3,843 79,378,800 89
03 Oct 2024 208 208 198 202 3,877 78,112,200 162
04 Oct 2024 206 206 200 204 537 10,892,000 54
07 Oct 2024 204 208 202 204 654 13,310,400 47
08 Oct 2024 208 208 202 206 1,551 31,940,000 46
09 Oct 2024 206 214 200 214 6,249 131,025,600 163
10 Oct 2024 214 234 214 228 19,206 434,018,400 584
11 Oct 2024 230 232 216 226 6,437 143,603,400 158
14 Oct 2024 220 232 220 224 2,202 48,949,200 65
15 Oct 2024 222 232 220 232 4,986 113,519,400 124
16 Oct 2024 236 236 228 232 3,621 83,640,600 98
17 Oct 2024 234 234 220 224 1,123 25,599,400 59
18 Oct 2024 224 236 220 222 9,000 203,804,800 129
21 Oct 2024 226 228 212 228 1,187 26,298,800 57
22 Oct 2024 228 230 218 220 3,201 71,132,200 63
23 Oct 2024 220 226 218 218 1,605 35,206,400 51
24 Oct 2024 216 222 216 222 1,955 42,877,200 35
25 Oct 2024 224 224 216 224 3,263 72,115,600 115
28 Oct 2024 226 240 220 224 19,640 456,360,000 359
29 Oct 2024 228 264 228 264 35,056 890,336,600 520
30 Oct 2024 266 268 252 252 10,985 283,913,600 194
31 Oct 2024 254 278 238 266 31,849 856,470,000 367
01 Nov 2024 264 274 256 270 18,592 499,716,200 239
04 Nov 2024 274 278 252 260 8,399 225,540,400 146
05 Nov 2024 260 268 252 252 1,629 41,636,000 46
06 Nov 2024 252 268 252 262 39,646 1,040,632,400 142
07 Nov 2024 262 300 260 270 88,675 2,530,672,400 13,647
08 Nov 2024 274 294 272 288 101,910 2,932,874,200 4,888
11 Nov 2024 288 336 282 332 561,835 18,005,056,800 176,777
12 Nov 2024 336 338 310 314 92,430 3,018,120,000 12,680
13 Nov 2024 312 326 312 322 133,115 4,278,970,000 11,549
14 Nov 2024 322 356 302 314 295,031 9,980,305,000 29,512
15 Nov 2024 314 368 270 346 540,571 18,665,950,600 119,023
18 Nov 2024 350 370 300 300 197,154 6,744,845,400 25,831
19 Nov 2024 302 318 284 308 40,121 1,221,641,400 971
20 Nov 2024 308 312 296 306 19,163 581,712,400 389
21 Nov 2024 306 314 280 298 26,228 789,868,000 402
22 Nov 2024 300 310 284 302 7,180 218,949,400 333
25 Nov 2024 302 312 296 306 8,225 251,437,000 217
26 Nov 2024 306 312 302 304 5,993 183,600,600 163
28 Nov 2024 302 310 300 304 5,750 174,201,800 129
29 Nov 2024 304 330 300 324 98,226 3,140,554,800 589
02 Dec 2024 324 394 324 392 1,169,980 43,545,751,800 224,577
03 Dec 2024 396 424 330 340 495,506 18,994,875,400 28,549
04 Dec 2024 340 350 322 338 123,879 4,163,548,400 1,599
05 Dec 2024 338 344 328 336 97,824 3,294,573,200 767
06 Dec 2024 340 342 334 342 78,217 2,650,110,200 501
09 Dec 2024 342 356 340 348 95,028 3,332,201,800 1,045
10 Dec 2024 348 350 342 350 77,634 2,694,546,600 915
11 Dec 2024 350 356 348 348 69,515 2,441,119,600 726
12 Dec 2024 350 352 346 350 66,397 2,321,086,800 800
13 Dec 2024 350 378 350 354 97,488 3,490,071,400 1,594
16 Dec 2024 358 362 342 344 70,440 2,455,965,400 1,351
17 Dec 2024 346 352 336 344 70,758 2,409,711,400 816
18 Dec 2024 344 378 340 378 93,918 3,367,793,800 789
19 Dec 2024 380 380 348 354 97,302 3,466,116,800 1,293
20 Dec 2024 352 360 340 360 68,456 2,439,838,400 247
23 Dec 2024 360 370 354 358 65,694 2,350,164,800 468
24 Dec 2024 354 360 350 350 63,681 2,273,902,600 527
27 Dec 2024 346 350 320 348 55,314 1,900,731,800 363
30 Dec 2024 348 352 346 346 53,214 1,859,853,600 119
02 Jan 2025 348 348 340 340 64,531 2,231,996,400 123
03 Jan 2025 340 348 338 340 64,660 2,223,614,000 148
06 Jan 2025 346 354 334 340 66,271 2,286,626,800 159
07 Jan 2025 340 344 338 340 62,585 2,140,333,600 94
08 Jan 2025 340 340 334 334 73,538 2,499,434,200 112
09 Jan 2025 334 352 330 350 66,399 2,280,622,400 180
10 Jan 2025 350 370 350 350 75,904 2,688,505,600 356
13 Jan 2025 350 380 350 364 121,037 4,465,681,600 627
14 Jan 2025 364 412 364 376 532,686 20,995,647,200 146,466
15 Jan 2025 376 396 376 390 360,822 14,002,365,000 155,404
16 Jan 2025 390 426 390 416 555,639 22,790,910,000 197,044
17 Jan 2025 418 438 384 424 488,381 20,688,826,200 161,635
20 Jan 2025 424 430 402 404 145,189 6,125,335,800 33,662
21 Jan 2025 404 422 404 410 191,814 7,930,440,400 74,913
22 Jan 2025 410 420 404 416 215,124 8,924,872,400 74,795
23 Jan 2025 416 505 410 424 616,832 27,728,332,700 148,378
24 Jan 2025 424 442 414 420 244,197 10,564,892,600 100,836
30 Jan 2025 410 414 370 374 109,968 4,385,433,800 28,721
31 Jan 2025 372 374 356 358 54,455 1,979,340,000 884
03 Feb 2025 358 394 354 364 119,847 4,421,857,800 12,247
04 Feb 2025 364 370 360 360 54,640 1,968,177,400 509
05 Feb 2025 360 364 352 358 70,341 2,518,536,200 396
06 Feb 2025 358 362 352 352 69,040 2,466,843,400 340
07 Feb 2025 352 360 332 346 77,093 2,665,253,200 506
10 Feb 2025 346 352 332 342 75,939 2,623,141,400 305
11 Feb 2025 340 346 336 338 64,895 2,222,932,200 213
12 Feb 2025 338 350 334 346 67,019 2,280,640,800 267
13 Feb 2025 346 350 342 346 77,287 2,668,675,200 164
14 Feb 2025 346 352 346 348 60,348 2,105,508,400 138
17 Feb 2025 348 382 348 376 40,896 1,514,658,400 746
18 Feb 2025 378 384 368 370 64,280 2,404,142,200 424
19 Feb 2025 370 370 358 362 33,202 1,214,372,800 244
20 Feb 2025 362 364 350 352 94,317 3,345,868,400 308
21 Feb 2025 352 358 350 352 96,750 3,429,984,800 202
24 Feb 2025 352 354 340 350 99,122 3,407,532,200 260
25 Feb 2025 350 352 344 348 110,068 3,843,773,200 153
26 Feb 2025 346 356 344 344 92,073 3,200,439,000 148
27 Feb 2025 336 350 334 336 103,138 3,490,198,600 192
28 Feb 2025 336 350 302 350 110,673 3,693,301,800 315
03 Mar 2025 350 354 334 338 107,385 3,637,729,600 317
04 Mar 2025 334 334 304 312 125,521 4,028,964,400 299
05 Mar 2025 312 320 300 306 107,108 3,278,220,600 247
06 Mar 2025 306 312 296 308 107,574 3,284,158,400 174
07 Mar 2025 308 318 304 306 111,103 3,460,175,600 151
10 Mar 2025 308 314 300 300 109,515 3,307,456,600 155
11 Mar 2025 300 300 290 292 115,279 3,387,140,800 108
12 Mar 2025 286 300 280 296 112,132 3,279,816,400 148
13 Mar 2025 296 308 284 308 116,045 3,360,379,200 117
14 Mar 2025 310 312 290 292 118,432 3,504,220,200 245
17 Mar 2025 294 308 278 278 124,587 3,583,588,600 120
18 Mar 2025 278 278 250 262 131,200 3,403,361,000 137
19 Mar 2025 262 300 262 300 130,105 3,703,077,000 169
20 Mar 2025 304 314 278 288 121,106 3,451,411,000 256
21 Mar 2025 290 324 280 304 119,635 3,657,365,800 590
24 Mar 2025 304 304 274 278 109,519 3,120,316,200 217
25 Mar 2025 274 306 250 268 139,013 3,686,359,200 306
26 Mar 2025 268 276 254 276 129,514 3,500,739,200 163
27 Mar 2025 280 298 264 298 121,632 3,551,456,000 317
08 Apr 2025 284 284 254 258 105,259 2,713,849,400 235
09 Apr 2025 260 270 260 268 99,611 2,617,892,600 278
10 Apr 2025 270 282 270 272 101,855 2,836,687,200 272
11 Apr 2025 272 280 268 276 118,809 3,250,107,000 244
14 Apr 2025 276 306 276 300 92,007 2,658,796,400 373
15 Apr 2025 306 306 300 300 84,884 2,563,486,000 249
16 Apr 2025 298 312 286 308 83,303 2,542,665,200 186
17 Apr 2025 300 320 300 318 83,283 2,601,658,400 226
21 Apr 2025 320 396 320 370 114,959 4,152,408,000 1,226
22 Apr 2025 376 402 356 360 101,508 3,937,669,400 2,247
23 Apr 2025 364 380 346 374 89,463 3,253,160,600 326
24 Apr 2025 386 398 380 380 91,860 3,563,839,600 392
25 Apr 2025 380 386 372 382 88,931 3,368,398,000 202
28 Apr 2025 400 400 358 374 83,804 3,156,504,600 214
29 Apr 2025 374 380 364 380 87,239 3,274,430,400 164
30 Apr 2025 380 384 366 374 81,316 3,057,435,200 167
02 May 2025 376 376 368 370 75,248 2,802,017,800 151
05 May 2025 376 376 366 370 82,969 3,070,850,800 163
06 May 2025 370 374 364 368 72,322 2,667,448,600 154
07 May 2025 368 396 368 376 85,189 3,171,200,800 310
08 May 2025 376 376 368 370 64,993 2,422,647,600 123
09 May 2025 370 388 368 368 72,086 2,696,866,800 201
14 May 2025 364 374 352 366 70,798 2,601,807,800 186
15 May 2025 362 390 362 390 76,236 2,849,334,600 260
16 May 2025 396 396 370 384 67,127 2,574,564,200 199
19 May 2025 384 384 358 374 71,122 2,641,171,200 204
20 May 2025 374 374 368 374 70,690 2,623,792,000 133
21 May 2025 374 376 368 376 68,377 2,530,546,800 132
22 May 2025 322 376 322 374 71,428 2,651,274,000 160
23 May 2025 368 376 368 368 75,130 2,787,453,200 109
26 May 2025 368 378 360 372 70,252 2,574,030,800 138
27 May 2025 370 382 364 378 68,679 2,588,754,600 151
28 May 2025 378 380 370 372 68,152 2,554,003,800 140
02 Jun 2025 372 374 366 374 68,315 2,527,845,000 140
03 Jun 2025 374 374 364 364 69,988 2,581,264,400 123
04 Jun 2025 364 370 356 360 78,392 2,857,857,200 193
05 Jun 2025 360 360 346 360 72,535 2,587,052,200 174
10 Jun 2025 360 360 348 358 74,747 2,655,902,800 199
11 Jun 2025 352 358 352 354 70,308 2,508,568,400 150
12 Jun 2025 358 360 350 352 71,952 2,546,405,400 173
13 Jun 2025 352 352 340 340 78,179 2,710,839,600 233
16 Jun 2025 340 346 332 340 77,237 2,642,249,400 196
17 Jun 2025 346 356 342 348 75,683 2,635,997,200 216
18 Jun 2025 350 356 324 338 77,728 2,676,354,200 257
19 Jun 2025 338 338 310 316 82,473 2,594,973,400 288
20 Jun 2025 318 318 308 314 82,815 2,573,703,600 211
23 Jun 2025 314 314 292 292 87,312 2,581,075,800 314
24 Jun 2025 300 300 282 286 92,241 2,654,725,600 262
25 Jun 2025 294 310 258 292 92,487 2,693,523,400 339
26 Jun 2025 292 308 284 302 88,681 2,671,230,600 268
30 Jun 2025 302 316 302 314 82,569 2,574,076,000 250
01 Jul 2025 314 316 304 304 83,317 2,554,899,400 278
02 Jul 2025 304 306 298 304 84,998 2,554,258,000 260
03 Jul 2025 302 314 298 310 86,962 2,649,575,800 268
04 Jul 2025 302 310 302 306 85,358 2,611,327,400 282
07 Jul 2025 300 306 294 304 84,859 2,569,336,200 245
08 Jul 2025 304 310 300 302 86,306 2,636,414,800 283
09 Jul 2025 302 302 298 300 87,501 2,615,861,600 268
10 Jul 2025 300 308 300 300 89,075 2,697,705,800 286
11 Jul 2025 300 310 300 308 87,833 2,682,541,600 262
15 Jul 2025 294 302 288 288 86,573 2,541,975,600 322
16 Jul 2025 288 298 272 280 95,969 2,691,829,000 426
17 Jul 2025 284 284 276 280 93,107 2,599,694,800 381
18 Jul 2025 280 282 258 268 98,619 2,715,006,400 410
21 Jul 2025 268 270 254 258 109,615 2,832,676,400 756
22 Jul 2025 258 260 234 244 117,950 2,848,425,200 735
23 Jul 2025 244 252 228 250 126,157 2,974,968,000 658
24 Jul 2025 250 300 248 292 124,198 3,338,629,000 1,055
25 Jul 2025 294 310 280 308 101,385 2,993,407,000 660
28 Jul 2025 308 360 300 348 101,769 3,320,374,600 684
29 Jul 2025 350 354 322 338 92,405 3,035,913,800 552
30 Jul 2025 338 350 328 340 84,092 2,844,668,200 377
31 Jul 2025 340 340 320 320 79,203 2,610,218,800 297
01 Aug 2025 336 340 322 336 86,131 2,871,345,600 292
04 Aug 2025 338 342 312 324 80,721 2,668,447,600 328
05 Aug 2025 324 332 314 322 84,828 2,782,255,600 273
06 Aug 2025 328 376 322 356 90,910 3,011,409,600 774
07 Aug 2025 356 358 326 332 89,531 3,033,792,800 685
08 Aug 2025 332 334 322 334 78,344 2,577,065,800 304
11 Aug 2025 334 338 326 334 102,358 3,419,811,600 365
12 Aug 2025 330 356 330 350 83,583 2,880,002,800 414
13 Aug 2025 350 354 334 338 87,299 3,033,113,600 291
14 Aug 2025 338 344 334 340 76,172 2,587,471,600 211

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 May 2025 05 Jun 2025 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online