Efek Terdaftar

Megapolitan Developments Tbk, PT

Security name
Megapolitan Developments Tbk
Issuer
Megapolitan Developments Tbk, PT
ISIN Code
ID1000118003
Short Code
EMDE
Type
Saham Biasa
Listing Date
12 Januari 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,350,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
3,350,000,000 (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
20 Oct 2023 0 150 129 132 76 1,037,700 32
23 Oct 2023 0 140 127 127 86 1,112,700 17
24 Oct 2023 0 129 127 127 4 51,000 2
26 Oct 2023 0 164 129 137 2,603 38,959,200 227
27 Oct 2023 0 137 129 134 657 8,554,900 32
30 Oct 2023 0 134 125 125 273 3,493,600 38
01 Nov 2023 0 127 126 126 37 466,500 5
02 Nov 2023 0 139 125 127 596 7,660,700 48
03 Nov 2023 0 127 127 127 109 1,384,300 8
06 Nov 2023 0 130 125 126 156 1,959,100 21
07 Nov 2023 0 130 125 125 325 4,069,900 20
08 Nov 2023 0 125 124 125 97 1,211,700 26
10 Nov 2023 0 129 123 123 842 10,430,800 36
14 Nov 2023 0 126 124 126 171 2,127,800 11
15 Nov 2023 0 125 120 122 181 2,223,700 19
17 Nov 2023 0 124 124 124 14 173,600 5
21 Nov 2023 0 126 124 125 180 2,243,500 13
23 Nov 2023 0 125 120 125 15 187,000 13
24 Nov 2023 0 124 121 124 809 9,799,100 15
27 Nov 2023 0 122 121 121 65 788,500 6
28 Nov 2023 0 125 120 124 79 974,600 11
29 Nov 2023 0 0 0 0 0 0 0
04 Dec 2023 0 121 120 120 57 689,600 5
06 Dec 2023 0 117 115 115 20 233,000 4
07 Dec 2023 0 122 115 122 122 1,432,400 10
14 Dec 2023 0 119 101 114 23 238,400 6
15 Dec 2023 0 122 113 113 186 2,177,400 10
18 Dec 2023 0 132 111 119 1,126 13,747,700 160
19 Dec 2023 0 127 114 123 634 7,657,300 94
20 Dec 2023 0 123 115 122 87 1,044,800 12
21 Dec 2023 0 120 117 117 196 2,351,700 28
22 Dec 2023 0 122 117 122 84 1,015,100 17
27 Dec 2023 0 117 117 117 2 23,400 2
28 Dec 2023 0 117 117 117 252 2,948,400 10
29 Dec 2023 0 117 117 117 208 2,433,600 9
02 Jan 2024 0 116 115 115 58 669,400 8
03 Jan 2024 0 115 115 115 3 34,500 1
04 Jan 2024 0 116 116 116 19 220,400 1
05 Jan 2024 0 156 118 156 7,637 112,360,300 327
08 Jan 2024 0 206 133 136 89,852 1,683,336,600 3,624
09 Jan 2024 0 140 130 139 3,476 46,823,600 150
10 Jan 2024 0 139 129 129 1,536 20,287,900 139
11 Jan 2024 0 138 123 132 2,366 31,161,800 232
12 Jan 2024 0 133 124 130 536 6,801,800 63
15 Jan 2024 0 131 123 128 573 7,208,000 80
16 Jan 2024 0 131 125 130 306 3,896,900 31
17 Jan 2024 0 131 127 127 442 5,701,500 38
18 Jan 2024 0 131 128 128 431 5,549,900 29
19 Jan 2024 0 130 126 130 113 1,435,900 21
22 Jan 2024 0 130 122 129 155 1,939,900 33
23 Jan 2024 0 130 125 129 98 1,240,100 31
24 Jan 2024 0 130 126 130 189 2,414,700 27
25 Jan 2024 0 131 127 130 346 4,438,100 25
26 Jan 2024 0 130 128 130 232 2,970,000 10
29 Jan 2024 0 130 117 130 726 9,080,300 76
30 Jan 2024 0 130 130 130 3 39,000 2
31 Jan 2024 0 127 126 126 46 579,700 8
01 Feb 2024 0 130 125 130 43 546,900 10
02 Feb 2024 0 130 127 127 53 685,500 8
05 Feb 2024 0 130 126 130 796 10,081,900 26
06 Feb 2024 0 130 121 130 156 1,944,000 35
07 Feb 2024 0 128 123 126 33 411,600 18
12 Feb 2024 0 129 126 127 147 1,854,100 19
13 Feb 2024 0 130 128 128 156 2,012,000 16
15 Feb 2024 0 130 126 126 469 5,998,300 30
16 Feb 2024 0 130 126 130 63 799,300 16
19 Feb 2024 0 130 126 129 137 1,773,200 13
20 Feb 2024 0 130 127 130 5 64,400 5
21 Feb 2024 0 130 128 128 128 1,649,300 15
22 Feb 2024 0 130 128 129 200 2,580,100 12
23 Feb 2024 0 130 128 129 82 1,051,900 5
26 Feb 2024 0 129 125 125 157 2,023,000 9
27 Feb 2024 0 130 128 128 1,602 20,767,000 33
28 Feb 2024 0 129 126 127 37 467,800 15
29 Feb 2024 0 129 126 129 56 716,900 7
01 Mar 2024 0 143 128 135 2,687 36,529,700 233
04 Mar 2024 0 135 130 130 93 1,253,200 8
05 Mar 2024 0 133 128 129 891 11,615,100 35
06 Mar 2024 0 131 127 129 853 11,014,900 21
07 Mar 2024 0 131 129 131 12 156,000 6
08 Mar 2024 0 130 123 129 80 1,016,400 24
13 Mar 2024 0 130 127 127 60 779,700 6
14 Mar 2024 0 132 125 128 572 7,301,300 60
15 Mar 2024 0 130 128 128 220 2,818,600 7
18 Mar 2024 0 129 127 127 25 318,400 8
19 Mar 2024 0 128 123 127 529 6,682,800 29
20 Mar 2024 0 128 125 125 48 607,100 14
21 Mar 2024 0 128 125 125 3,127 39,114,400 42
22 Mar 2024 0 128 124 124 385 4,845,400 25
25 Mar 2024 0 129 124 126 931 11,742,700 46
26 Mar 2024 0 128 126 127 229 2,899,400 18
27 Mar 2024 0 127 126 127 51 646,800 16
28 Mar 2024 0 127 125 125 76 954,400 14
01 Apr 2024 0 128 125 128 3,189 39,862,800 18
02 Apr 2024 0 126 126 126 3 37,800 3
03 Apr 2024 0 128 121 121 139 1,719,100 23
04 Apr 2024 0 122 114 121 399 4,702,500 68
05 Apr 2024 0 125 113 125 83 981,200 26
17 Apr 2024 0 117 109 110 909 10,128,400 41
18 Apr 2024 0 110 110 110 3 33,000 2
19 Apr 2024 0 111 109 109 24 262,700 7
22 Apr 2024 0 108 106 106 192 2,051,000 15
23 Apr 2024 0 105 100 100 99 1,008,200 14
26 Apr 2024 0 100 94 94 273 2,582,400 15
29 Apr 2024 0 100 94 95 681 6,472,800 16
30 Apr 2024 0 99 95 99 126 1,199,800 11
02 May 2024 0 99 93 99 23 219,200 11
03 May 2024 0 99 99 99 13 128,700 3
06 May 2024 0 99 93 93 446 4,177,800 18
08 May 2024 0 93 93 93 39 362,700 3
13 May 2024 0 91 91 91 32 291,200 3
14 May 2024 0 108 92 93 21,406 207,482,300 695
15 May 2024 0 93 86 91 764 6,884,300 76
16 May 2024 0 90 86 87 558 4,865,500 52
17 May 2024 0 88 85 87 381 3,294,100 24
20 May 2024 0 91 85 85 436 3,755,300 38
21 May 2024 0 88 84 88 858 7,394,600 43
22 May 2024 0 88 85 88 115 995,500 24
27 May 2024 0 88 84 84 159 1,369,100 22
28 May 2024 0 85 83 85 196 1,628,200 18
29 May 2024 0 85 83 85 51 423,500 5
30 May 2024 0 84 82 84 134 1,118,300 11
31 May 2024 0 84 81 84 141 1,169,800 6
03 Jun 2024 0 85 82 84 4 33,600 4
04 Jun 2024 0 84 80 84 358 2,999,000 39
05 Jun 2024 0 84 81 84 108 900,000 32
06 Jun 2024 0 84 83 84 113 941,200 13
07 Jun 2024 0 84 83 83 7 58,400 5
10 Jun 2024 0 82 78 82 1,170 9,203,900 47
11 Jun 2024 0 81 77 81 950 7,419,500 23
12 Jun 2024 0 84 78 79 626 5,077,600 76
13 Jun 2024 0 81 78 81 339 2,662,500 17
14 Jun 2024 0 80 77 77 807 6,332,300 32
19 Jun 2024 0 82 77 78 692 5,435,200 43
20 Jun 2024 0 81 78 81 20 158,300 10
24 Jun 2024 0 82 81 82 121 980,200 6
25 Jun 2024 0 84 80 84 323 2,623,600 21
26 Jun 2024 0 84 81 84 17 140,700 6
27 Jun 2024 0 85 84 85 68 572,000 5
28 Jun 2024 0 101 85 85 10,742 95,418,500 382
01 Jul 2024 0 87 84 87 486 4,129,600 19
02 Jul 2024 0 90 87 90 311 2,726,500 9
03 Jul 2024 0 90 88 88 46 408,800 11
04 Jul 2024 0 0 0 0 0 0 0
05 Jul 2024 0 90 90 90 48 432,000 9
08 Jul 2024 0 96 87 93 2,025 18,838,400 171
09 Jul 2024 0 94 93 94 263 2,449,000 14
10 Jul 2024 0 96 93 95 425 3,981,100 28
11 Jul 2024 0 128 95 128 26,120 295,056,500 1,098
12 Jul 2024 0 130 102 103 10,954 120,432,200 632
15 Jul 2024 0 135 101 112 41,569 489,295,200 1,654
16 Jul 2024 0 125 106 111 12,665 144,178,700 263
17 Jul 2024 0 120 105 116 18,166 204,735,200 237
18 Jul 2024 0 118 111 117 998 11,284,400 99
19 Jul 2024 0 151 117 137 65,436 900,580,500 1,282
22 Jul 2024 0 184 138 184 99,366 1,802,852,400 900
23 Jul 2024 0 248 210 214 77,437 1,728,802,400 1,773
24 Jul 2024 0 222 165 195 56,745 1,068,704,000 1,336
25 Jul 2024 0 198 170 181 19,585 355,494,400 760
26 Jul 2024 0 224 175 185 32,363 641,837,400 1,180
29 Jul 2024 0 200 181 191 10,338 200,529,000 466
30 Jul 2024 0 196 184 184 2,490 47,646,700 195
31 Jul 2024 0 194 182 188 2,779 52,087,300 216
01 Aug 2024 0 189 182 187 7,611 140,040,800 132
02 Aug 2024 0 190 182 186 1,853 34,499,900 90
05 Aug 2024 0 189 121 162 7,688 117,372,400 295
06 Aug 2024 0 169 152 163 1,724 27,569,200 122
07 Aug 2024 0 186 156 163 8,964 153,371,800 394
08 Aug 2024 0 172 162 169 2,761 46,619,800 191
09 Aug 2024 0 180 167 176 4,075 71,261,700 192
12 Aug 2024 179 179 167 167 3,128 53,395,700 158
13 Aug 2024 177 178 168 178 1,741 30,602,900 185
14 Aug 2024 177 177 169 172 3,026 52,152,700 141
15 Aug 2024 177 178 161 166 5,540 93,683,100 196
16 Aug 2024 169 175 158 158 3,787 62,280,500 165
19 Aug 2024 158 178 157 174 3,686 63,649,000 225
20 Aug 2024 174 178 163 167 4,029 68,136,000 276
21 Aug 2024 165 170 161 166 2,618 42,867,700 144
22 Aug 2024 168 169 158 162 1,508 24,502,300 121
26 Aug 2024 167 214 167 187 71,010 1,381,721,700 2,517
27 Aug 2024 187 191 173 176 12,709 228,650,400 693
28 Aug 2024 176 183 170 174 6,430 111,483,600 331
29 Aug 2024 175 177 168 174 4,844 83,556,100 179
26 Sep 2024 134 137 130 131 11,429 150,486,400 209
27 Sep 2024 132 134 129 133 10,859 141,939,000 140
30 Sep 2024 131 136 128 130 8,644 112,087,200 126
01 Oct 2024 131 133 128 131 1,846 24,077,000 92
02 Oct 2024 131 131 125 125 4,537 57,562,500 159
03 Oct 2024 125 130 122 127 3,481 43,446,300 92
04 Oct 2024 128 131 126 127 6,280 80,928,400 71
07 Oct 2024 128 128 126 127 3,710 47,108,000 48
08 Oct 2024 127 128 125 128 2,762 34,945,800 58
09 Oct 2024 126 130 126 130 4,035 51,505,000 72
10 Oct 2024 127 130 120 127 5,739 71,611,900 96
11 Oct 2024 127 128 125 128 2,576 32,427,300 58
14 Oct 2024 128 128 125 127 2,799 35,284,100 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Aug 2024 26 Aug 2024 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 26 Jul 2021 18 Aug 2021 Active
Proxy Voting   - 18 Feb 2021 15 Mar 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Proxy Voting   - 19 Sep 2017 13 Oct 2017 Active
Cash Dividend (1 EMDE : 2 IDR) 21 Jun 2017 04 Jul 2017 14 Jul 2017 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Cash Dividend (1 EMDE : 2 IDR) 01 Jul 2016 13 Jul 2016 28 Jul 2016 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Cash Dividend (1 EMDE : 1 IDR) 01 Jul 2015 06 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 24 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 11 Sep 2012 27 Sep 2012 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 09 Dec 2011 27 Dec 2011 Active
Proxy Voting   - 28 Jun 2011 15 Jul 2011 Active
Proxy Voting   - 08 Jun 2011 23 Jun 2011 Cancelled
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active