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
12,299,116,371 (Total)
As of 30 Sep 2020
99.72% Scripless = 12,264,698,808.000
Local Percentage
67.49%
Foreign Percentage
32.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
13 Dec 2019 0 79 52 52 605,096 3,146,502,700 1,904
16 Dec 2019 0 50 50 50 350,405 1,752,025,000 929
17 Dec 2019 0 50 50 50 46,086 230,430,000 331
18 Dec 2019 0 50 50 50 18,651 93,255,000 172
19 Dec 2019 0 50 50 50 41,379 206,895,000 153
20 Dec 2019 0 50 50 50 15,079 75,395,000 132
23 Dec 2019 0 50 50 50 5,865 29,325,000 74
26 Dec 2019 0 50 50 50 3,469 17,345,000 76
27 Dec 2019 0 50 50 50 2,559 12,795,000 58
30 Dec 2019 0 50 50 50 28,056 140,280,000 77
02 Jan 2020 0 50 50 50 18,268 91,340,000 99
03 Jan 2020 0 50 50 50 5,238 26,190,000 54
06 Jan 2020 0 50 50 50 2,281 11,405,000 49
07 Jan 2020 0 50 50 50 2,438 12,190,000 28
08 Jan 2020 0 50 50 50 3,130 15,650,000 48
09 Jan 2020 0 50 50 50 6,520 32,600,000 37
10 Jan 2020 0 50 50 50 1,671 8,355,000 27
13 Jan 2020 0 50 50 50 17,736 88,680,000 111
14 Jan 2020 0 50 50 50 11,150 55,750,000 141
15 Jan 2020 0 50 50 50 725 3,625,000 19
16 Jan 2020 0 50 50 50 620 3,100,000 22
17 Jan 2020 0 50 50 50 1,601 8,005,000 13
20 Jan 2020 0 50 50 50 182 910,000 15
21 Jan 2020 0 50 50 50 664 3,320,000 9
22 Jan 2020 0 50 50 50 15,239 76,195,000 80
23 Jan 2020 0 50 50 50 3,451 17,255,000 15
24 Jan 2020 0 50 50 50 19,090 95,450,000 35
27 Jan 2020 0 50 50 50 29,293 146,465,000 64
28 Jan 2020 0 50 50 50 15,848 79,240,000 60
29 Jan 2020 0 50 50 50 40,256 201,280,000 107
30 Jan 2020 0 50 50 50 33,336 166,680,000 77
31 Jan 2020 0 50 50 50 23,007 115,035,000 43
03 Feb 2020 0 50 50 50 16,198 80,990,000 41
04 Feb 2020 0 50 50 50 24,856 124,280,000 47
05 Feb 2020 0 50 50 50 13,734 68,670,000 34
06 Feb 2020 0 50 50 50 3,715 18,575,000 31
07 Feb 2020 0 50 50 50 8,920 44,600,000 27
10 Feb 2020 0 50 50 50 6,768 33,840,000 23
11 Feb 2020 0 50 50 50 4,501 22,505,000 25
12 Feb 2020 0 50 50 50 10,523 52,615,000 36
13 Feb 2020 0 50 50 50 10,663 53,315,000 37
14 Feb 2020 0 50 50 50 3,498 17,490,000 19
17 Feb 2020 0 50 50 50 365 1,825,000 10
18 Feb 2020 0 50 50 50 2,591 12,955,000 19
19 Feb 2020 0 50 50 50 2,022 10,110,000 11
20 Feb 2020 0 50 50 50 4,640 23,200,000 9
21 Feb 2020 0 50 50 50 2,849 14,245,000 12
24 Feb 2020 0 50 50 50 29 145,000 4
25 Feb 2020 0 0 0 0 0 0 0
26 Feb 2020 0 50 50 50 154 770,000 5
27 Feb 2020 0 50 50 50 499 2,495,000 6
28 Feb 2020 0 50 50 50 1,972 9,860,000 13
02 Mar 2020 0 50 50 50 497 2,485,000 12
03 Mar 2020 0 50 50 50 414 2,070,000 10
04 Mar 2020 0 50 50 50 366 1,830,000 8
05 Mar 2020 0 50 50 50 752 3,760,000 8
06 Mar 2020 0 50 50 50 865 4,325,000 10
09 Mar 2020 0 50 50 50 165 825,000 7
10 Mar 2020 0 50 50 50 348 1,740,000 6
11 Mar 2020 0 50 50 50 217 1,085,000 9
12 Mar 2020 0 50 50 50 22 110,000 5
13 Mar 2020 0 50 50 50 42 210,000 4
16 Mar 2020 0 50 50 50 49 245,000 6
17 Mar 2020 0 50 50 50 140 700,000 6
18 Mar 2020 0 50 50 50 23 115,000 3
19 Mar 2020 0 50 50 50 50 250,000 1
20 Mar 2020 0 50 50 50 4,518 22,590,000 4
23 Mar 2020 0 50 50 50 24 120,000 2
24 Mar 2020 0 50 50 50 2 10,000 2
26 Mar 2020 0 50 50 50 523 2,615,000 11
27 Mar 2020 0 50 50 50 2,042 10,210,000 32
30 Mar 2020 0 50 50 50 27 135,000 5
01 Apr 2020 0 50 50 50 225 1,125,000 10
02 Apr 2020 0 50 50 50 336 1,680,000 7
03 Apr 2020 0 50 50 50 463 2,315,000 11
06 Apr 2020 0 50 50 50 177 885,000 9
07 Apr 2020 0 50 50 50 207 1,035,000 10
08 Apr 2020 0 50 50 50 66 330,000 5
09 Apr 2020 0 50 50 50 181 905,000 9
13 Apr 2020 0 50 50 50 322 1,610,000 11
14 Apr 2020 0 50 50 50 40 200,000 9
15 Apr 2020 0 50 50 50 21 105,000 6
17 Apr 2020 0 50 50 50 15 75,000 4
20 Apr 2020 0 50 50 50 23 115,000 5
21 Apr 2020 0 50 50 50 5 25,000 1
22 Apr 2020 0 50 50 50 5 25,000 1
23 Apr 2020 0 50 50 50 36 180,000 4
24 Apr 2020 0 50 50 50 516 2,580,000 5
27 Apr 2020 0 50 50 50 21 105,000 3
28 Apr 2020 0 50 50 50 34 170,000 10
29 Apr 2020 0 50 50 50 12 60,000 3
30 Apr 2020 0 50 50 50 124 620,000 6
04 May 2020 0 50 50 50 31 155,000 6
05 May 2020 0 50 50 50 15 75,000 5
06 May 2020 0 50 50 50 3 15,000 3
08 May 2020 0 50 50 50 16 80,000 3
11 May 2020 0 50 50 50 98 490,000 8
12 May 2020 0 50 50 50 46 230,000 4
13 May 2020 0 50 50 50 8 40,000 4
14 May 2020 0 50 50 50 15 75,000 2
15 May 2020 0 50 50 50 1 5,000 1
18 May 2020 0 50 50 50 15 75,000 8
19 May 2020 0 50 50 50 25 125,000 5
20 May 2020 0 50 50 50 76 380,000 7
26 May 2020 0 50 50 50 21 105,000 2
27 May 2020 0 50 50 50 8 40,000 3
28 May 2020 0 50 50 50 90 450,000 5
29 May 2020 0 50 50 50 2 10,000 1
02 Jun 2020 0 50 50 50 107 535,000 4
03 Jun 2020 0 50 50 50 83 415,000 7
04 Jun 2020 0 50 50 50 47 235,000 2
05 Jun 2020 0 50 50 50 131 655,000 8
08 Jun 2020 0 50 50 50 3,350 16,750,000 24
09 Jun 2020 0 50 50 50 211 1,055,000 13
10 Jun 2020 0 50 50 50 188 940,000 5
11 Jun 2020 0 50 50 50 6 30,000 2
12 Jun 2020 0 50 50 50 41 205,000 2
15 Jun 2020 0 50 50 50 63 315,000 5
16 Jun 2020 0 50 50 50 18 90,000 4
17 Jun 2020 0 50 50 50 8 40,000 4
18 Jun 2020 0 50 50 50 111 555,000 6
19 Jun 2020 0 50 50 50 106 530,000 3
22 Jun 2020 0 50 50 50 7 35,000 3
23 Jun 2020 0 50 50 50 272 1,360,000 3
24 Jun 2020 0 50 50 50 11 55,000 2
25 Jun 2020 0 50 50 50 2 10,000 2
26 Jun 2020 0 50 50 50 6 30,000 5
29 Jun 2020 0 50 50 50 10 50,000 6
30 Jun 2020 0 50 50 50 71 355,000 3
01 Jul 2020 0 50 50 50 29 145,000 7
02 Jul 2020 0 50 50 50 37 185,000 6
03 Jul 2020 0 50 50 50 46 230,000 7
06 Jul 2020 0 50 50 50 10,745 53,725,000 15
07 Jul 2020 0 50 50 50 100 500,000 2
08 Jul 2020 0 50 50 50 10 50,000 5
09 Jul 2020 0 50 50 50 25 125,000 6
13 Jul 2020 0 50 50 50 21 105,000 2
14 Jul 2020 0 50 50 50 106 530,000 5
15 Jul 2020 0 50 50 50 489 2,445,000 8
16 Jul 2020 0 50 50 50 10 50,000 4
17 Jul 2020 0 50 50 50 125 625,000 6
20 Jul 2020 0 50 50 50 9 45,000 3
21 Jul 2020 0 50 50 50 1,032 5,160,000 7
22 Jul 2020 0 50 50 50 83 415,000 6
23 Jul 2020 0 50 50 50 5 25,000 4
24 Jul 2020 0 50 50 50 76 380,000 5
27 Jul 2020 0 50 50 50 16 80,000 3
28 Jul 2020 0 50 50 50 765 3,825,000 4
29 Jul 2020 0 50 50 50 75 375,000 5
30 Jul 2020 0 50 50 50 2 10,000 2
03 Aug 2020 0 50 50 50 5 25,000 1
04 Aug 2020 0 50 50 50 59 295,000 3
05 Aug 2020 0 50 50 50 102 510,000 3
06 Aug 2020 0 50 50 50 57 285,000 6
07 Aug 2020 0 50 50 50 28 140,000 4
10 Aug 2020 0 50 50 50 24 120,000 4
11 Aug 2020 0 50 50 50 42 210,000 4
12 Aug 2020 0 50 50 50 18 90,000 3
13 Aug 2020 0 50 50 50 18 90,000 4
14 Aug 2020 0 50 50 50 20 100,000 2
18 Aug 2020 0 50 50 50 417 2,085,000 3
19 Aug 2020 0 50 50 50 6 30,000 3
24 Aug 2020 0 0 0 0 0 0 0
25 Aug 2020 0 50 50 50 9 45,000 3
26 Aug 2020 0 50 50 50 36 180,000 5
27 Aug 2020 0 50 50 50 59 295,000 2
28 Aug 2020 0 50 50 50 61 305,000 4
31 Aug 2020 0 50 50 50 2 10,000 1
01 Sep 2020 0 50 50 50 11 55,000 2
02 Sep 2020 0 50 50 50 10 50,000 3
03 Sep 2020 0 50 50 50 273 1,365,000 5
04 Sep 2020 0 50 50 50 15 75,000 3
07 Sep 2020 0 50 50 50 36 180,000 4
08 Sep 2020 0 50 50 50 40 200,000 11
09 Sep 2020 0 50 50 50 10 50,000 1
10 Sep 2020 0 0 0 0 0 0 0
11 Sep 2020 0 0 0 0 0 0 0
14 Sep 2020 0 50 50 50 18 90,000 5
15 Sep 2020 0 50 50 50 298 1,490,000 13
16 Sep 2020 0 50 50 50 26 130,000 4
17 Sep 2020 0 50 50 50 10 50,000 1
18 Sep 2020 0 50 50 50 11 55,000 2
21 Sep 2020 0 50 50 50 16 80,000 2
22 Sep 2020 0 50 50 50 1 5,000 1
23 Sep 2020 0 0 0 0 0 0 0
24 Sep 2020 0 50 50 50 10 50,000 1
25 Sep 2020 0 50 50 50 5 25,000 2
28 Sep 2020 0 50 50 50 2 10,000 1
29 Sep 2020 0 50 50 50 40 200,000 2
30 Sep 2020 0 50 50 50 61 305,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
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