Efek Terdaftar

Mas Murni Indonesia Tbk, PT

Security name
Mas Murni Indonesia Tbk
Issuer
Mas Murni Indonesia Tbk, PT
ISIN Code
ID1000082506
Short Code
MAMI
Type
Saham Biasa
Listing Date
09 Februari 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
3,507,239,903.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 April 2002
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
12,299,116,331 (Total)
As of 11 Dec 2019
99.72% Scripless = 12,264,648,768.000
Local Percentage
68.24%
Foreign Percentage
31.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 123 120 121 861,604 10,469,076,300 432
18 Dec 2018 0 122 119 120 380,780 4,586,372,600 302
19 Dec 2018 0 123 120 122 1,207,921 14,618,321,500 908
20 Dec 2018 0 123 120 121 677,998 8,254,654,700 446
21 Dec 2018 0 123 119 119 953,918 11,562,231,500 445
26 Dec 2018 0 121 111 116 896,227 10,329,206,100 1,168
27 Dec 2018 0 118 115 117 987,062 11,541,963,800 897
28 Dec 2018 0 122 117 120 1,241,257 14,897,442,000 1,156
03 Jan 2019 0 123 121 123 342,727 4,186,573,100 2,065
04 Jan 2019 0 127 122 126 1,161,980 14,522,933,300 1,186
07 Jan 2019 0 128 125 126 689,103 8,717,931,600 610
08 Jan 2019 0 128 124 127 461,041 5,837,703,400 1,082
09 Jan 2019 0 129 126 129 829,832 10,563,437,900 1,232
10 Jan 2019 0 131 127 130 1,384,821 17,933,564,700 822
11 Jan 2019 0 131 127 130 239,575 3,092,845,300 413
14 Jan 2019 0 132 129 131 1,015,072 13,199,823,300 671
15 Jan 2019 0 133 128 133 737,313 9,714,613,300 534
16 Jan 2019 0 134 131 131 444,719 5,896,681,300 585
17 Jan 2019 0 133 129 131 711,303 9,327,612,100 477
18 Jan 2019 0 133 130 132 1,375,881 18,125,141,000 627
21 Jan 2019 0 134 130 132 244,331 3,203,648,200 444
22 Jan 2019 0 133 130 133 937,316 12,368,386,500 537
23 Jan 2019 0 134 131 133 697,860 9,214,848,500 455
24 Jan 2019 0 133 130 132 654,383 8,631,890,200 458
25 Jan 2019 0 133 124 128 828,810 10,834,065,000 803
28 Jan 2019 0 129 124 128 1,547,914 19,756,297,400 1,453
29 Jan 2019 0 130 125 127 305,188 3,866,325,300 814
30 Jan 2019 0 130 126 129 1,200,833 15,480,154,800 898
31 Jan 2019 0 132 129 131 873,087 11,427,237,000 1,260
01 Feb 2019 0 132 129 131 481,424 6,257,849,100 461
04 Feb 2019 0 133 129 130 720,647 9,395,175,400 496
06 Feb 2019 0 131 129 130 1,543,631 20,065,343,400 912
07 Feb 2019 0 131 128 130 275,808 3,559,483,700 380
11 Feb 2019 0 131 128 130 663,263 8,557,228,600 482
12 Feb 2019 0 131 126 128 487,431 6,273,653,400 368
13 Feb 2019 0 129 85 123 1,041,444 13,087,192,800 1,346
14 Feb 2019 0 124 119 119 1,575,209 18,956,577,900 782
15 Feb 2019 0 120 114 116 437,692 5,207,157,700 437
18 Feb 2019 0 124 115 124 1,365,050 16,325,731,900 1,855
19 Feb 2019 0 130 123 128 1,296,908 16,578,324,200 2,227
20 Feb 2019 0 132 128 130 448,680 5,858,993,300 1,115
21 Feb 2019 0 132 130 131 1,000,227 13,104,372,300 1,228
22 Feb 2019 0 132 128 128 845,247 10,957,880,400 910
25 Feb 2019 0 135 124 130 1,566,609 20,322,909,300 2,273
26 Feb 2019 0 132 128 129 1,379,646 17,908,576,000 1,970
27 Feb 2019 0 131 128 128 1,260,999 16,350,217,900 2,287
28 Feb 2019 0 132 127 128 666,299 8,590,942,500 1,089
01 Mar 2019 0 130 127 127 1,591,968 20,399,865,600 1,993
04 Mar 2019 0 131 126 127 1,681,764 21,718,122,300 2,496
05 Mar 2019 0 130 127 128 1,246,503 16,011,347,900 786
06 Mar 2019 0 128 125 128 1,383,214 17,556,693,300 2,091
08 Mar 2019 0 130 126 130 1,193,176 15,316,451,300 1,130
11 Mar 2019 0 132 128 130 1,102,757 14,392,586,900 1,180
12 Mar 2019 0 130 124 126 1,335,312 17,055,114,100 1,893
13 Mar 2019 0 126 119 122 1,432,511 17,610,618,500 1,151
14 Mar 2019 0 128 121 125 1,152,886 14,260,354,900 866
15 Mar 2019 0 129 125 128 1,930,182 24,548,796,300 1,494
18 Mar 2019 0 130 126 126 1,279,582 16,324,514,400 764
19 Mar 2019 0 127 125 127 454,256 5,733,018,500 281
20 Mar 2019 0 129 124 124 1,477,085 18,773,492,700 947
21 Mar 2019 0 127 122 124 1,853,875 23,015,740,600 2,151
22 Mar 2019 0 126 123 126 781,197 9,761,921,000 621
25 Mar 2019 0 128 123 124 1,638,592 20,464,585,900 923
26 Mar 2019 0 130 124 124 2,404,650 30,160,530,500 2,188
27 Mar 2019 0 126 123 125 975,439 12,122,262,800 1,041
28 Mar 2019 0 127 124 126 2,207,943 27,768,505,800 763
29 Mar 2019 0 127 124 127 1,759,836 22,029,837,100 2,068
01 Apr 2019 0 128 126 127 853,644 10,869,283,000 1,424
02 Apr 2019 0 130 126 129 1,546,629 19,842,749,200 2,151
04 Apr 2019 0 131 127 131 2,375,678 30,724,646,100 3,751
05 Apr 2019 0 131 130 131 536,771 7,028,798,000 560
08 Apr 2019 0 132 129 132 1,732,421 22,648,147,700 1,648
09 Apr 2019 0 133 129 133 1,458,375 19,086,659,400 1,612
10 Apr 2019 0 143 132 142 1,130,466 15,497,936,200 5,260
11 Apr 2019 0 147 139 146 1,473,327 20,996,287,500 4,697
12 Apr 2019 0 147 142 146 1,726,394 25,163,687,300 2,014
15 Apr 2019 0 149 144 145 529,513 7,791,196,500 2,532
16 Apr 2019 0 147 141 146 1,266,425 18,258,117,600 1,616
18 Apr 2019 0 146 142 143 1,109,538 15,898,338,800 1,617
22 Apr 2019 0 145 137 144 1,138,348 16,219,900,000 3,967
23 Apr 2019 0 144 140 142 785,774 11,184,483,000 464
24 Apr 2019 0 147 141 147 2,539,986 36,795,708,700 6,717
25 Apr 2019 0 154 146 154 788,870 11,842,690,300 5,151
26 Apr 2019 0 155 147 149 1,397,518 21,269,443,000 2,741
29 Apr 2019 0 150 145 147 1,427,588 21,013,871,400 3,110
30 Apr 2019 0 156 147 154 1,508,120 23,012,426,100 7,771
02 May 2019 0 154 147 148 786,449 11,812,281,700 970
03 May 2019 0 148 140 146 2,176,684 31,046,449,000 4,002
06 May 2019 0 146 141 141 578,634 8,287,781,600 2,445
07 May 2019 0 145 138 139 1,899,701 26,810,754,400 3,647
08 May 2019 0 145 125 132 2,021,304 27,263,930,400 2,763
09 May 2019 0 135 128 130 906,873 11,987,704,400 2,124
10 May 2019 0 137 129 137 2,142,240 28,169,590,600 4,484
13 May 2019 0 138 134 134 2,316,641 31,451,166,400 3,651
14 May 2019 0 142 130 142 1,462,605 19,775,744,000 6,850
15 May 2019 0 146 135 135 1,749,213 24,816,240,800 3,858
16 May 2019 0 138 132 136 1,739,895 23,453,933,400 1,175
17 May 2019 0 139 133 138 1,264,928 17,259,194,200 3,480
20 May 2019 0 138 130 131 1,766,178 24,036,776,900 3,315
21 May 2019 0 133 126 132 2,706,211 34,947,541,600 5,940
22 May 2019 0 137 131 135 1,281,496 17,035,253,300 9,978
23 May 2019 0 136 132 132 1,477,824 19,906,037,700 5,921
24 May 2019 0 136 131 133 2,228,557 29,991,430,200 4,708
27 May 2019 0 136 132 134 989,356 13,283,079,200 6,710
28 May 2019 0 136 127 127 1,863,466 24,623,799,600 2,337
29 May 2019 0 129 124 126 2,033,605 25,836,699,700 2,947
31 May 2019 0 130 125 128 1,505,910 19,203,460,100 4,652
10 Jun 2019 0 134 128 132 1,877,011 24,626,335,600 6,495
11 Jun 2019 0 134 128 130 2,500,618 32,970,140,600 5,013
12 Jun 2019 0 135 129 132 862,309 11,314,535,300 10,193
13 Jun 2019 0 138 132 138 2,142,436 28,742,322,200 4,327
14 Jun 2019 0 129 113 116 2,460,374 29,588,864,300 3,516
17 Jun 2019 0 124 116 124 1,517,446 18,197,164,700 14,215
18 Jun 2019 0 127 120 120 2,617,258 32,495,079,100 3,944
19 Jun 2019 0 126 117 118 3,032,644 36,328,608,400 5,404
20 Jun 2019 0 117 108 112 918,902 10,355,951,000 3,018
21 Jun 2019 0 111 100 101 2,545,320 26,026,428,900 2,701
24 Jun 2019 0 101 96 100 4,675,458 45,886,647,200 8,837
25 Jun 2019 0 104 96 102 2,947,224 29,358,411,200 4,178
26 Jun 2019 0 104 99 103 2,882,707 29,371,438,200 11,449
27 Jun 2019 0 110 101 108 3,366,430 35,833,771,300 10,524
28 Jun 2019 0 109 93 95 4,157,845 40,252,238,600 6,274
01 Jul 2019 0 96 88 89 3,050,070 27,625,595,400 3,310
02 Jul 2019 0 95 89 91 3,697,316 33,931,078,800 7,549
03 Jul 2019 0 93 90 91 2,259,759 20,675,188,900 8,987
04 Jul 2019 0 93 90 90 2,804,129 25,573,712,500 6,758
05 Jul 2019 0 92 89 90 2,210,154 20,139,866,200 2,773
08 Jul 2019 0 91 88 91 810,799 7,281,937,900 3,826
09 Jul 2019 0 93 89 92 3,003,823 27,369,457,300 6,912
10 Jul 2019 0 94 92 92 3,675,443 34,231,172,200 14,038
11 Jul 2019 0 93 90 91 1,332,631 12,200,643,100 3,784
12 Jul 2019 0 97 91 95 3,152,422 29,829,561,000 11,066
15 Jul 2019 0 98 94 94 3,406,628 32,668,004,500 7,137
16 Jul 2019 0 96 92 93 1,808,611 17,115,268,600 4,590
17 Jul 2019 0 94 92 94 2,918,004 27,203,047,900 7,009
18 Jul 2019 0 95 91 93 2,110,548 19,569,981,100 3,714
19 Jul 2019 0 93 91 92 2,072,714 19,123,048,000 4,648
22 Jul 2019 0 93 91 92 2,254,210 20,829,120,500 5,447
23 Jul 2019 0 93 91 92 1,918,317 17,647,813,200 4,143
24 Jul 2019 0 94 91 93 2,656,270 24,628,672,700 9,092
25 Jul 2019 0 93 90 92 3,343,439 30,916,746,400 6,448
26 Jul 2019 0 93 90 91 3,217,283 29,518,791,300 5,163
29 Jul 2019 0 92 89 90 2,089,678 18,996,254,900 5,687
30 Jul 2019 0 92 90 91 2,576,512 23,462,519,600 4,920
31 Jul 2019 0 92 89 90 2,145,668 19,481,001,900 6,803
01 Aug 2019 0 92 89 90 2,313,124 20,858,563,500 9,034
02 Aug 2019 0 91 89 91 2,753,906 24,855,377,400 7,150
05 Aug 2019 0 92 87 90 3,057,081 27,546,188,800 4,796
06 Aug 2019 0 92 87 90 1,385,421 12,353,324,600 6,804
07 Aug 2019 0 91 88 90 3,400,057 30,406,331,800 4,197
08 Aug 2019 0 91 88 89 2,196,197 19,627,041,200 3,434
09 Aug 2019 0 90 87 89 614,646 5,462,924,600 1,871
12 Aug 2019 0 90 87 89 2,847,475 25,185,434,700 5,082
13 Aug 2019 0 92 88 91 3,043,942 27,460,822,300 9,349
14 Aug 2019 0 91 89 90 2,632,092 23,753,839,800 4,908
15 Aug 2019 0 91 89 89 3,450,013 31,077,704,000 7,762
16 Aug 2019 0 90 88 90 2,585,337 23,017,158,100 5,228
19 Aug 2019 0 91 89 89 1,340,294 12,043,576,000 5,567
20 Aug 2019 0 90 88 90 3,318,494 29,551,280,400 7,087
21 Aug 2019 0 90 88 90 2,745,533 24,448,539,800 5,970
22 Aug 2019 0 90 88 89 1,740,959 15,521,666,700 9,974
23 Aug 2019 0 90 88 89 3,160,040 28,144,556,900 6,493
26 Aug 2019 0 90 88 90 2,773,877 24,687,790,400 4,180
27 Aug 2019 0 90 88 90 2,176,318 19,372,621,000 9,697
28 Aug 2019 0 90 88 89 2,945,676 26,257,157,900 6,964
29 Aug 2019 0 90 88 89 2,535,285 22,562,424,000 4,485
30 Aug 2019 0 90 88 90 2,457,586 21,906,217,100 6,081
02 Sep 2019 0 97 89 97 4,395,651 41,522,170,300 17,341
03 Sep 2019 0 100 96 98 3,322,996 32,642,166,800 10,951
04 Sep 2019 0 112 98 112 4,079,458 42,943,803,800 23,061
05 Sep 2019 0 115 104 109 4,457,302 49,334,483,600 14,898
06 Sep 2019 0 119 107 117 3,066,406 35,431,739,300 16,467
09 Sep 2019 0 120 115 117 1,916,573 22,503,132,700 12,210
10 Sep 2019 0 118 113 117 3,444,418 40,080,145,400 16,039
11 Sep 2019 0 119 115 118 3,359,761 39,265,318,600 13,183
12 Sep 2019 0 135 116 130 3,601,555 45,430,975,300 27,630
13 Sep 2019 0 134 128 129 2,720,227 35,812,602,900 11,666
16 Sep 2019 0 131 126 130 2,344,841 30,214,253,500 13,016
17 Sep 2019 0 139 129 139 3,199,979 42,793,550,400 31,465
18 Sep 2019 0 146 133 139 3,514,046 49,674,917,600 20,725
19 Sep 2019 0 141 137 140 2,249,933 31,176,810,000 19,092
20 Sep 2019 0 147 140 147 2,467,015 35,411,650,500 24,081
23 Sep 2019 0 150 146 148 3,367,221 49,799,717,400 29,640
24 Sep 2019 0 149 146 149 2,371,072 35,084,520,900 17,010
25 Sep 2019 0 162 148 162 2,813,345 43,636,029,000 34,654
26 Sep 2019 0 171 160 165 3,845,673 63,559,551,300 26,706
27 Sep 2019 0 170 165 169 3,602,515 60,548,578,400 27,368
30 Sep 2019 0 180 169 180 3,382,598 59,259,804,200 33,212
01 Oct 2019 0 191 178 191 4,147,576 77,192,191,400 36,002
02 Oct 2019 0 197 135 169 5,479,705 98,145,375,200 33,907
03 Oct 2019 0 176 168 174 2,947,793 51,057,711,300 32,557
04 Oct 2019 0 182 174 182 3,570,390 63,778,703,700 31,290
07 Oct 2019 0 186 150 181 3,033,545 54,981,717,000 22,481
08 Oct 2019 0 183 177 178 2,149,046 38,747,156,700 22,076
09 Oct 2019 0 195 178 195 3,546,786 66,098,049,500 43,632
10 Oct 2019 0 214 195 210 3,879,801 79,898,608,600 47,209
11 Oct 2019 0 216 206 212 2,810,235 59,459,753,200 24,991
14 Oct 2019 0 228 210 220 2,940,419 64,701,154,400 30,440
15 Oct 2019 0 224 216 216 3,023,123 66,430,212,600 28,491
16 Oct 2019 0 222 214 220 2,195,289 47,977,148,800 16,957
17 Oct 2019 0 238 220 232 2,957,824 68,416,621,800 32,573
18 Oct 2019 0 242 230 234 2,330,841 54,955,450,800 25,777
21 Oct 2019 0 240 232 236 2,286,814 53,695,397,400 20,505
22 Oct 2019 0 240 232 236 2,900,113 68,227,272,800 26,265
23 Oct 2019 0 250 236 244 2,833,174 69,556,587,600 32,370
24 Oct 2019 0 254 242 250 2,543,699 63,308,975,400 30,448
25 Oct 2019 0 258 250 254 2,590,149 65,851,353,600 27,320
28 Oct 2019 0 258 250 250 2,906,018 73,889,425,600 23,514
29 Oct 2019 0 258 250 252 2,558,188 64,892,126,000 24,747
30 Oct 2019 0 256 226 246 1,911,996 47,722,317,600 22,589
31 Oct 2019 0 252 238 238 2,410,081 59,196,423,200 19,568
01 Nov 2019 0 250 238 244 3,286,223 81,000,593,000 30,451
04 Nov 2019 0 250 240 240 2,320,757 56,749,235,800 27,694
05 Nov 2019 0 244 238 244 2,247,343 54,338,273,400 26,848
06 Nov 2019 0 248 242 246 2,643,267 64,630,901,600 30,653
07 Nov 2019 0 248 242 248 3,126,541 76,903,307,200 29,860
08 Nov 2019 0 250 244 248 2,167,484 53,716,463,600 23,279
11 Nov 2019 0 250 246 250 2,327,502 57,956,790,400 23,524
12 Nov 2019 0 252 246 248 2,373,084 59,296,274,400 28,638
13 Nov 2019 0 250 240 240 3,275,800 80,505,478,200 25,766
14 Nov 2019 0 246 240 242 4,030,227 98,196,623,400 32,206
15 Nov 2019 0 244 240 244 3,246,398 79,201,575,400 30,491
18 Nov 2019 0 248 244 248 4,551,832 111,986,009,200 16,616
19 Nov 2019 0 250 246 250 3,917,766 97,167,869,200 21,363
20 Nov 2019 0 282 250 280 6,106,227 160,048,991,600 39,539
21 Nov 2019 0 296 272 294 3,981,164 114,525,231,600 37,034
22 Nov 2019 0 310 258 302 4,692,612 141,420,273,800 34,520
25 Nov 2019 0 320 270 318 3,872,699 121,391,372,000 39,696
26 Nov 2019 0 344 318 340 4,417,515 146,932,837,200 39,768
27 Nov 2019 0 350 332 336 2,811,912 96,933,923,800 30,893
28 Nov 2019 0 368 336 362 4,608,199 163,334,947,400 35,972
29 Nov 2019 0 394 360 368 3,964,950 150,679,833,600 37,618
02 Dec 2019 0 384 348 366 4,070,748 153,024,867,600 34,552
03 Dec 2019 0 378 364 364 2,710,089 100,490,312,800 36,047
04 Dec 2019 0 406 362 400 4,724,712 182,589,701,200 43,137
05 Dec 2019 0 402 320 326 3,284,998 118,266,002,000 17,647
06 Dec 2019 0 328 246 246 2,136,205 59,995,253,800 15,065
09 Dec 2019 0 230 185 185 89,113 1,659,376,800 908
10 Dec 2019 0 170 121 121 134,060 1,625,515,800 620
11 Dec 2019 0 99 79 79 385,969 3,050,207,100 1,541

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Right Distribution (5 MAMI : 7 MAMI-R ) 13 Jun 2019 17 Jun 2019 18 Jun 2019 Active
Proxy Voting   - 06 Feb 2019 01 Mar 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 26 Nov 2015 21 Dec 2015 Active
Proxy Voting   - 13 Nov 2015 08 Dec 2015 Cancelled
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 08 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 10 Dec 2004 27 Dec 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active