Efek Terdaftar

Hotel Mandarine Regency Tbk, PT

Security name
Hotel Mandarine Regency Tbk
Issuer
Hotel Mandarine Regency Tbk, PT
ISIN Code
ID1000111404
Short Code
HOME
Type
Saham Biasa
Listing Date
16 Juli 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,266,550,488.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
22,212,194,782 (Total)
As of 10 Dec 2019
97.10% Scripless = 21,567,409,782.000
Local Percentage
96.28%
Foreign Percentage
0.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 151 125 139 81,364 1,168,923,700 1,131
18 Dec 2018 0 149 136 136 38,597 546,878,000 654
19 Dec 2018 0 143 135 136 25,001 343,449,200 231
20 Dec 2018 0 170 132 134 282,452 4,233,691,300 3,078
21 Dec 2018 0 142 122 123 63,399 832,484,500 829
26 Dec 2018 0 139 119 122 40,914 520,002,400 454
27 Dec 2018 0 124 117 119 12,494 149,626,800 246
28 Dec 2018 0 123 116 116 5,686 67,591,900 138
02 Jan 2019 0 122 116 121 6,847 82,198,500 246
03 Jan 2019 0 124 117 118 4,673 55,342,200 103
04 Jan 2019 0 122 116 117 2,082 24,590,600 43
07 Jan 2019 0 122 114 117 8,787 103,237,800 321
08 Jan 2019 0 120 114 115 4,562 52,862,800 174
09 Jan 2019 0 120 114 116 10,576 123,059,900 369
11 Jan 2019 0 115 111 112 5,226 58,963,700 93
14 Jan 2019 0 118 107 108 150,013 1,692,319,100 380
15 Jan 2019 0 110 103 104 21,135 223,959,500 362
16 Jan 2019 0 110 104 108 8,078 86,575,000 217
17 Jan 2019 0 145 111 145 289,990 4,023,174,800 2,552
18 Jan 2019 0 188 140 150 857,690 13,712,101,000 4,122
21 Jan 2019 0 196 135 144 10,976,057 180,717,608,200 31,399
22 Jan 2019 0 186 140 142 15,144,767 242,119,380,300 38,170
23 Jan 2019 0 170 140 144 14,260,179 219,319,893,300 28,241
24 Jan 2019 0 162 142 144 15,058,398 226,938,236,800 23,363
25 Jan 2019 0 151 118 119 8,239,178 116,184,497,200 18,880
28 Jan 2019 0 121 99 101 1,569,222 16,402,405,500 6,879
29 Jan 2019 0 101 97 98 215,886 2,141,809,700 1,799
30 Jan 2019 0 107 97 100 751,461 7,622,067,300 4,009
31 Jan 2019 0 101 97 98 268,214 2,627,875,700 1,825
01 Feb 2019 0 99 96 97 143,833 1,397,048,000 1,141
04 Feb 2019 0 98 96 96 82,685 798,472,300 669
06 Feb 2019 0 98 96 96 93,304 900,649,200 808
07 Feb 2019 0 103 95 102 635,082 6,381,433,400 3,123
08 Feb 2019 0 105 98 98 258,799 2,609,237,000 1,355
11 Feb 2019 0 101 98 98 121,807 1,202,492,700 734
12 Feb 2019 0 98 95 96 106,884 1,029,315,100 806
13 Feb 2019 0 97 93 94 89,545 849,091,000 659
14 Feb 2019 0 96 92 92 73,315 686,244,900 589
15 Feb 2019 0 93 89 90 88,498 803,129,200 1,024
18 Feb 2019 0 95 89 90 136,493 1,241,306,900 872
19 Feb 2019 0 92 89 90 63,586 576,701,000 493
20 Feb 2019 0 94 90 92 124,712 1,151,687,700 771
21 Feb 2019 0 105 93 100 895,781 9,007,488,800 4,416
22 Feb 2019 0 102 94 96 205,219 1,989,355,300 1,173
25 Feb 2019 0 99 95 96 125,611 1,216,569,300 597
26 Feb 2019 0 97 93 93 64,225 605,033,200 468
27 Feb 2019 0 94 91 92 67,030 616,833,600 467
28 Feb 2019 0 95 88 91 34,280 312,509,200 225
01 Mar 2019 0 94 90 92 77,180 711,497,000 4,010
04 Mar 2019 0 101 90 100 408,672 3,973,573,600 1,594
05 Mar 2019 0 104 95 95 244,892 2,398,730,600 1,405
06 Mar 2019 0 97 93 94 72,160 683,984,600 588
08 Mar 2019 0 97 92 92 155,188 1,452,568,100 800
11 Mar 2019 0 99 91 92 404,502 3,804,642,200 2,046
12 Mar 2019 0 99 92 94 119,817 1,136,057,800 782
13 Mar 2019 0 96 93 95 75,352 712,736,600 370
14 Mar 2019 0 96 94 95 52,558 501,337,700 302
15 Mar 2019 0 97 93 95 59,139 564,987,100 273
18 Mar 2019 0 97 93 96 51,498 493,313,400 401
19 Mar 2019 0 97 92 95 34,791 328,745,700 224
20 Mar 2019 0 100 93 100 513,334 5,035,853,700 1,994
21 Mar 2019 0 135 97 102 12,545,952 133,230,460,600 19,102
22 Mar 2019 0 137 99 102 18,531,761 202,424,800,400 23,882
25 Mar 2019 0 104 93 94 2,566,514 25,473,763,200 5,420
26 Mar 2019 0 96 87 89 1,751,952 15,948,195,500 3,719
27 Mar 2019 0 91 84 91 669,082 5,947,157,900 1,892
28 Mar 2019 0 92 88 89 245,393 2,191,930,300 898
29 Mar 2019 0 90 87 87 170,752 1,497,813,400 591
01 Apr 2019 0 88 83 84 449,121 3,783,902,700 6,719
02 Apr 2019 0 86 83 84 164,888 1,390,524,900 4,305
04 Apr 2019 0 89 81 83 341,395 2,888,116,400 1,973
05 Apr 2019 0 86 82 83 236,998 1,996,948,200 696
08 Apr 2019 0 95 82 92 1,516,599 13,721,670,300 3,435
09 Apr 2019 0 93 88 89 283,539 2,545,759,400 1,443
10 Apr 2019 0 91 88 88 109,715 974,029,900 685
11 Apr 2019 0 92 87 88 175,831 1,565,384,000 622
12 Apr 2019 0 89 84 84 122,194 1,050,046,400 817
15 Apr 2019 0 88 83 83 198,873 1,689,623,200 995
16 Apr 2019 0 86 82 83 179,525 1,497,796,900 1,151
18 Apr 2019 0 85 82 83 80,084 667,070,900 769
22 Apr 2019 0 94 80 81 2,800,459 24,292,920,300 4,269
23 Apr 2019 0 82 79 80 181,272 1,454,077,600 762
24 Apr 2019 0 81 79 80 77,447 618,532,100 387
25 Apr 2019 0 82 79 80 130,654 1,051,822,100 467
26 Apr 2019 0 82 79 79 88,287 705,734,800 301
29 Apr 2019 0 86 79 85 539,461 4,492,717,700 1,556
30 Apr 2019 0 91 85 89 633,056 5,636,565,000 1,910
02 May 2019 0 92 86 90 300,861 2,711,677,300 996
03 May 2019 0 92 85 90 278,109 2,490,937,500 549
06 May 2019 0 90 85 86 139,324 1,213,341,800 646
07 May 2019 0 95 85 92 691,136 6,325,670,500 1,329
08 May 2019 0 93 90 93 164,561 1,500,956,300 1,046
09 May 2019 0 99 92 97 639,466 6,130,633,500 2,601
10 May 2019 0 101 97 100 543,738 5,409,953,300 1,919
13 May 2019 0 101 98 100 201,903 2,008,351,000 544
14 May 2019 0 100 90 99 438,189 4,249,095,200 1,083
15 May 2019 0 100 93 96 196,026 1,872,928,000 460
16 May 2019 0 100 87 99 627,289 5,978,508,700 1,090
17 May 2019 0 101 95 100 492,339 4,883,023,000 704
20 May 2019 0 101 98 100 1,378,504 13,756,864,100 403
21 May 2019 0 101 98 99 90,691 895,199,100 190
22 May 2019 0 101 98 100 112,779 1,123,316,200 221
23 May 2019 0 107 100 101 448,768 4,607,740,700 1,255
24 May 2019 0 102 100 100 43,533 436,532,200 159
27 May 2019 0 101 97 97 263,204 2,616,861,700 304
28 May 2019 0 99 95 95 49,757 478,193,400 240
29 May 2019 0 99 95 99 74,751 727,948,100 316
31 May 2019 0 103 98 100 225,456 2,268,160,900 484
10 Jun 2019 0 101 98 100 196,211 1,958,862,100 332
11 Jun 2019 0 100 97 97 74,332 732,900,800 249
12 Jun 2019 0 98 94 95 95,543 910,325,300 362
13 Jun 2019 0 97 95 96 47,685 457,643,200 225
14 Jun 2019 0 103 96 98 1,451,770 14,271,278,200 1,588
17 Jun 2019 0 100 96 99 525,061 5,164,379,800 325
18 Jun 2019 0 101 98 100 103,997 1,037,218,500 286
19 Jun 2019 0 101 98 100 791,952 7,845,152,900 272
20 Jun 2019 0 101 99 100 12,139,341 121,391,417,400 779
21 Jun 2019 0 101 99 99 10,992,742 109,925,288,900 670
24 Jun 2019 0 106 100 105 11,702,601 119,088,736,400 2,519
25 Jun 2019 0 108 101 103 19,009,355 201,116,671,600 2,369
26 Jun 2019 0 104 100 104 16,403,295 165,028,719,400 1,625
27 Jun 2019 0 131 101 123 17,380,807 182,936,108,600 14,263
28 Jun 2019 0 125 80 80 21,605,104 212,915,341,000 12,151
01 Jul 2019 0 104 73 99 18,807,906 171,907,215,000 14,202
02 Jul 2019 0 133 65 65 41,354,707 375,631,102,300 62,984
03 Jul 2019 0 69 59 61 25,674,871 170,545,636,000 13,567
04 Jul 2019 0 64 60 62 26,912,116 168,770,229,600 6,456
05 Jul 2019 0 73 55 60 32,774,451 204,885,826,900 22,104
08 Jul 2019 0 61 56 57 24,643,466 144,153,216,400 4,042
09 Jul 2019 0 61 55 56 28,107,801 159,980,136,400 3,575
10 Jul 2019 0 60 54 55 31,901,665 178,969,240,200 7,576
11 Jul 2019 0 56 53 53 40,315,203 218,413,130,500 4,902
12 Jul 2019 0 54 52 53 37,638,325 199,457,540,000 3,877
15 Jul 2019 0 54 51 52 45,959,006 243,402,169,000 3,885
16 Jul 2019 0 53 51 52 38,484,864 200,101,630,900 3,657
17 Jul 2019 0 53 51 51 47,117,014 244,996,213,600 3,638
18 Jul 2019 0 53 51 52 55,997,111 291,178,106,300 3,969
19 Jul 2019 0 53 51 51 43,983,037 228,700,906,900 3,184
22 Jul 2019 0 53 51 52 37,140,969 193,130,260,200 2,478
23 Jul 2019 0 53 51 53 50,125,897 260,650,637,100 3,500
24 Jul 2019 0 53 51 52 37,933,441 197,249,582,300 2,481
25 Jul 2019 0 56 51 55 27,192,599 141,740,592,800 4,372
26 Jul 2019 0 57 51 52 43,996,892 241,509,108,900 6,180
29 Jul 2019 0 54 52 52 51,366,657 272,221,584,300 3,656
30 Jul 2019 0 55 52 54 45,511,695 241,215,870,200 3,389
31 Jul 2019 0 58 52 58 30,109,264 166,056,204,000 4,829
01 Aug 2019 0 64 58 62 35,951,020 216,551,870,600 8,269
02 Aug 2019 0 64 62 62 36,289,396 228,605,085,600 3,719
05 Aug 2019 0 64 56 60 36,607,444 230,421,665,000 3,773
06 Aug 2019 0 60 56 57 36,806,797 211,001,262,600 2,952
07 Aug 2019 0 60 57 59 35,825,918 209,427,603,800 2,468
08 Aug 2019 0 64 59 64 46,126,738 282,128,502,800 4,901
09 Aug 2019 0 68 64 66 45,276,169 304,740,277,800 5,342
12 Aug 2019 0 71 65 71 39,303,331 272,049,951,200 5,560
13 Aug 2019 0 75 69 71 35,192,396 258,881,167,100 6,085
14 Aug 2019 0 74 71 73 43,954,386 320,864,007,500 3,633
15 Aug 2019 0 73 71 72 44,811,484 325,746,313,500 3,505
16 Aug 2019 0 74 69 72 45,057,275 328,138,999,100 3,409
19 Aug 2019 0 74 70 72 43,925,029 320,526,030,000 3,312
20 Aug 2019 0 73 71 72 46,822,554 341,784,680,000 2,904
21 Aug 2019 0 74 72 73 34,949,905 255,124,608,200 2,470
22 Aug 2019 0 75 73 74 44,761,197 331,231,773,700 3,569
23 Aug 2019 0 79 74 79 44,604,225 342,491,927,900 4,919
26 Aug 2019 0 88 66 73 50,890,437 419,220,367,500 10,834
27 Aug 2019 0 75 70 71 42,855,658 311,672,838,100 4,189
28 Aug 2019 0 73 71 72 37,362,856 269,006,211,200 2,485
29 Aug 2019 0 78 72 77 40,451,526 306,767,552,500 4,114
30 Aug 2019 0 81 77 78 52,027,849 415,056,364,100 4,527
02 Sep 2019 0 94 77 92 49,933,065 405,166,173,900 8,298
03 Sep 2019 0 103 92 98 41,830,731 417,991,771,100 6,614
04 Sep 2019 0 103 89 99 32,189,357 318,814,932,300 4,298
05 Sep 2019 0 101 97 99 46,043,797 460,691,687,900 3,525
06 Sep 2019 0 100 97 99 43,387,596 429,526,727,000 2,895
09 Sep 2019 0 105 97 103 33,712,974 339,449,585,100 4,270
10 Sep 2019 0 112 102 102 39,352,905 415,471,335,500 5,016
11 Sep 2019 0 104 99 101 47,200,592 476,187,744,900 3,373
12 Sep 2019 0 101 98 99 35,306,899 353,052,088,800 2,593
13 Sep 2019 0 101 96 97 28,285,274 282,799,595,400 2,285
16 Sep 2019 0 98 90 94 18,940,138 181,811,915,800 2,251
17 Sep 2019 0 97 92 97 45,314,569 428,889,275,200 2,969
18 Sep 2019 0 128 93 99 30,840,102 341,054,071,700 15,291
19 Sep 2019 0 130 96 113 35,048,952 373,526,471,700 36,213
20 Sep 2019 0 123 84 84 50,328,909 446,495,186,500 27,396
23 Sep 2019 0 89 77 84 45,788,209 388,969,491,800 8,089
24 Sep 2019 0 86 83 84 15,580,279 130,845,654,500 2,378
25 Sep 2019 0 85 81 82 21,100,212 176,807,227,500 2,514
26 Sep 2019 0 84 81 82 32,859,556 272,703,821,000 3,194
27 Sep 2019 0 83 78 79 38,099,786 312,347,161,500 3,187
30 Sep 2019 0 83 75 82 23,399,748 181,871,460,800 5,066
01 Oct 2019 0 83 77 79 35,424,456 284,411,643,000 3,541
02 Oct 2019 0 80 77 79 25,194,495 199,004,374,400 2,318
03 Oct 2019 0 79 75 75 35,872,773 276,136,902,900 3,091
04 Oct 2019 0 80 74 78 30,378,042 229,664,835,800 3,666
07 Oct 2019 0 79 76 77 34,601,898 269,885,476,000 2,865
08 Oct 2019 0 79 76 77 36,074,219 277,769,487,200 2,766
09 Oct 2019 0 79 76 77 42,081,763 324,031,757,300 2,829
10 Oct 2019 0 82 76 82 16,635,772 130,481,047,000 3,777
11 Oct 2019 0 86 80 84 34,181,468 284,118,165,300 6,372
14 Oct 2019 0 86 80 80 41,826,395 351,157,328,900 3,840
15 Oct 2019 0 81 79 80 41,671,987 333,373,216,900 2,878
16 Oct 2019 0 81 79 80 32,534,303 260,273,141,400 2,319
17 Oct 2019 0 81 79 80 39,343,929 314,750,132,000 2,541
18 Oct 2019 0 81 79 80 42,348,228 338,783,955,300 2,771
21 Oct 2019 0 86 79 84 58,349,992 479,274,547,700 5,321
22 Oct 2019 0 90 83 86 43,963,197 385,542,407,900 6,071
23 Oct 2019 0 88 82 82 43,523,578 374,070,458,100 3,549
24 Oct 2019 0 85 80 82 38,357,937 318,758,703,400 3,619
25 Oct 2019 0 84 82 82 67,437,312 559,723,117,900 4,290
28 Oct 2019 0 84 79 82 33,660,936 279,186,569,900 2,400
29 Oct 2019 0 83 80 81 49,149,929 399,575,592,300 3,292
30 Oct 2019 0 82 80 80 34,357,332 278,284,039,800 2,367
31 Oct 2019 0 82 79 80 61,964,113 501,315,528,800 3,709
01 Nov 2019 0 81 75 77 47,927,316 380,582,409,300 3,651
04 Nov 2019 0 80 51 53 20,858,268 152,873,421,200 7,764
05 Nov 2019 0 65 50 50 22,897,126 133,098,420,000 15,749
06 Nov 2019 0 50 50 50 630,825 3,154,125,000 1,233
07 Nov 2019 0 50 50 50 68,559 342,795,000 222
08 Nov 2019 0 50 50 50 48,155 240,775,000 128
11 Nov 2019 0 50 50 50 21,881 109,405,000 91
12 Nov 2019 0 50 50 50 27,111 135,555,000 91
13 Nov 2019 0 50 50 50 90,753 453,765,000 430
14 Nov 2019 0 53 50 50 4,996,260 25,095,419,200 4,729
15 Nov 2019 0 51 50 50 638,197 3,193,904,100 1,242
18 Nov 2019 0 50 50 50 28,097 140,485,000 358
19 Nov 2019 0 50 50 50 8,542 42,710,000 152
20 Nov 2019 0 50 50 50 7,456 37,280,000 138
21 Nov 2019 0 50 50 50 2,893 14,465,000 122
22 Nov 2019 0 50 50 50 9,053 45,265,000 93
25 Nov 2019 0 50 50 50 6,129 30,645,000 62
26 Nov 2019 0 50 50 50 1,832 9,160,000 66
27 Nov 2019 0 50 50 50 954 4,770,000 52
28 Nov 2019 0 50 50 50 326 1,630,000 42
29 Nov 2019 0 50 50 50 272 1,360,000 61
03 Dec 2019 0 50 50 50 1,601 8,005,000 56
04 Dec 2019 0 50 50 50 3,468 17,340,000 44
05 Dec 2019 0 50 50 50 6,513 32,565,000 79
06 Dec 2019 0 50 50 50 84 420,000 44
09 Dec 2019 0 50 50 50 1,262 6,310,000 35
10 Dec 2019 0 50 50 50 4,463 22,315,000 20

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Oct 2019 14 Nov 2019 Active
Proxy Voting   - 11 Jun 2019 04 Jul 2019 Active
Right Distribution (10 HOME : 88 HOME-R ) 10 Jun 2019 12 Jun 2019 13 Jun 2019 Active
Proxy Voting   - 28 Nov 2018 21 Dec 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 16 Oct 2017 08 Nov 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 28 Oct 2016 22 Nov 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 30 May 2013 17 Jun 2013 Active
Right Distribution (20 HOME : 17 HOME-R EXP 21122012 ) 10 Dec 2012 13 Dec 2012 14 Dec 2012 Active
Proxy Voting   - 24 Oct 2012 09 Nov 2012 Active
Proxy Voting   - 21 May 2012 06 Jun 2012 Active
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 03 Jun 2010 21 Jun 2010 Active
Proxy Voting   - 12 May 2009 28 May 2009 Active