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
26 Apr 2023 0 121 116 121 1,544 17,940,000 28
02 May 2023 0 124 117 120 8 95,500 4
02 May 2023 0 124 117 120 8 95,500 4
02 May 2023 0 124 117 120 8 95,500 4
02 May 2023 0 124 117 120 8 95,500 4
03 May 2023 0 123 117 117 39 456,900 9
04 May 2023 0 120 118 118 15 178,500 15
05 May 2023 0 119 115 119 3,795 44,791,800 35
08 May 2023 0 119 119 119 130 1,547,000 3
09 May 2023 0 120 116 116 7,432 89,176,300 23
10 May 2023 0 116 116 116 5 58,000 3
11 May 2023 0 0 0 0 0 0 0
12 May 2023 0 116 114 115 187 2,167,900 13
15 May 2023 0 116 114 114 34 394,200 9
16 May 2023 0 0 0 0 0 0 0
17 May 2023 0 116 114 115 539 6,226,500 43
19 May 2023 0 116 109 112 272 3,028,200 34
24 May 2023 0 114 111 111 52 581,800 27
25 May 2023 0 112 111 112 4 44,600 3
29 May 2023 0 112 112 112 26 291,200 4
30 May 2023 0 112 111 112 93 1,036,800 8
31 May 2023 0 113 110 111 251 2,796,300 14
05 Jun 2023 0 112 111 111 70 783,900 7
06 Jun 2023 0 111 109 111 350 3,832,400 14
07 Jun 2023 0 111 111 111 12 133,200 4
08 Jun 2023 0 111 111 111 100 1,110,000 1
09 Jun 2023 0 0 0 0 0 0 0
12 Jun 2023 0 112 110 112 14 155,500 6
13 Jun 2023 0 112 112 112 1 11,200 1
14 Jun 2023 0 121 112 121 6,212 74,222,800 49
15 Jun 2023 0 124 119 121 396 4,840,500 15
16 Jun 2023 0 121 112 121 252 2,931,300 27
19 Jun 2023 0 120 115 116 287 3,344,800 16
22 Jun 2023 0 118 118 118 1 11,800 1
23 Jun 2023 0 118 118 118 1 11,800 1
26 Jun 2023 0 125 112 125 179 2,152,100 14
03 Jul 2023 0 124 115 123 229 2,771,400 26
05 Jul 2023 0 123 114 123 138 1,627,400 31
06 Jul 2023 0 122 118 121 12 144,700 8
12 Jul 2023 0 123 121 121 30 368,800 2
13 Jul 2023 0 121 119 121 71 858,200 11
14 Jul 2023 0 121 115 120 910 10,623,700 28
17 Jul 2023 0 123 120 123 294 3,570,100 9
18 Jul 2023 0 0 0 0 0 0 0
20 Jul 2023 0 122 119 122 93 1,134,300 4
21 Jul 2023 0 122 122 122 4 48,800 1
25 Jul 2023 0 0 0 0 0 0 0
26 Jul 2023 0 123 115 119 270 3,225,500 12
27 Jul 2023 0 119 111 117 75 861,300 29
31 Jul 2023 0 123 117 123 376 4,624,200 14
01 Aug 2023 0 117 117 117 1 11,700 1
02 Aug 2023 0 120 116 120 7 82,400 5
03 Aug 2023 0 0 0 0 0 0 0
04 Aug 2023 0 120 111 118 7 82,400 5
07 Aug 2023 0 118 103 109 463 5,022,300 25
10 Aug 2023 0 122 111 112 194 2,227,900 15
11 Aug 2023 0 120 108 116 107 1,255,800 21
14 Aug 2023 0 117 116 116 4 46,500 2
15 Aug 2023 0 120 120 120 3 36,000 3
16 Aug 2023 0 121 116 121 43 508,400 15
18 Aug 2023 0 121 116 116 63 731,700 5
21 Aug 2023 0 122 117 118 1,094 12,982,500 44
22 Aug 2023 0 122 122 122 13 158,600 1
23 Aug 2023 0 123 118 123 77 935,900 13
28 Aug 2023 0 121 119 119 800 9,580,000 8
29 Aug 2023 0 122 122 122 11 134,200 1
30 Aug 2023 0 0 0 0 0 0 0
01 Sep 2023 0 122 112 121 3 35,500 3
04 Sep 2023 0 122 112 117 461 5,479,500 14
06 Sep 2023 0 121 117 117 1,322 15,599,300 8
07 Sep 2023 0 0 0 0 0 0 0
08 Sep 2023 0 117 115 115 37 432,200 4
11 Sep 2023 0 119 114 119 1,730 19,935,300 15
12 Sep 2023 0 118 115 115 307 3,530,800 3
13 Sep 2023 0 116 114 114 231 2,663,500 5
14 Sep 2023 0 115 114 115 974 11,200,500 3
15 Sep 2023 0 121 121 121 1 12,100 1
18 Sep 2023 0 121 116 120 3 35,700 3
19 Sep 2023 0 114 114 114 1 11,400 1
20 Sep 2023 0 116 116 116 2 23,200 2
21 Sep 2023 0 120 117 120 8 95,600 6
22 Sep 2023 0 120 120 120 2 24,000 1
25 Sep 2023 0 120 120 120 1 12,000 1
27 Sep 2023 0 121 111 115 20 226,400 6
29 Sep 2023 0 120 112 118 251 2,914,100 162
02 Oct 2023 0 121 115 121 411 4,916,900 32
03 Oct 2023 0 125 115 121 3,166 38,729,900 37
04 Oct 2023 0 160 121 160 6,290 99,307,500 62
05 Oct 2023 0 183 134 183 16,602 263,358,900 414
06 Oct 2023 0 204 142 187 11,679 222,455,100 421
09 Oct 2023 0 187 159 159 362 6,008,900 66
10 Oct 2023 0 174 143 143 934 14,142,900 140
11 Oct 2023 0 152 126 150 148 2,082,800 49
12 Oct 2023 0 153 127 153 788 10,880,400 51
16 Oct 2023 0 150 135 148 42 594,200 15
17 Oct 2023 0 147 147 147 2 29,400 2
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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