Array ( [0] => Array ( [B] => Array ( [x8] => 12299116331 [x9] => 185318536500 [xid_ins_capco] => SECUR_____40c426000000ec613d5d4982c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Mas Murni Indonesia Tbk, PT
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 22 Aug 2019
99.72% Scripless = 12,264,648,768.000
Local Percentage
64.17%
Foreign Percentage
35.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 78 76 77 737,757 5,674,231,800 537
28 Aug 2018 0 78 75 75 891,282 6,851,021,500 498
29 Aug 2018 0 77 73 74 653,588 4,955,788,000 509
30 Aug 2018 0 76 73 73 1,004,915 7,529,586,800 601
31 Aug 2018 0 77 73 75 298,729 2,251,119,600 297
04 Sep 2018 0 72 69 69 977,213 6,860,347,900 644
05 Sep 2018 0 70 51 64 417,286 2,584,054,400 895
06 Sep 2018 0 70 60 69 834,623 5,413,744,200 545
07 Sep 2018 0 71 69 71 792,322 5,540,084,800 605
10 Sep 2018 0 71 67 67 1,109,780 7,739,781,000 423
12 Sep 2018 0 69 65 68 591,629 3,991,208,700 214
13 Sep 2018 0 69 64 66 1,195,875 8,018,554,600 562
14 Sep 2018 0 67 65 67 489,034 3,243,982,100 304
17 Sep 2018 0 67 64 65 460,484 2,995,805,200 412
18 Sep 2018 0 76 66 72 2,342,457 16,477,425,200 2,782
19 Sep 2018 0 81 72 80 1,566,665 12,269,179,800 2,093
20 Sep 2018 0 83 78 79 1,504,917 12,159,344,700 1,259
21 Sep 2018 0 80 77 80 1,511,538 11,793,699,200 952
24 Sep 2018 0 83 78 79 215,983 1,727,352,700 308
25 Sep 2018 0 81 77 79 883,305 7,032,352,100 329
26 Sep 2018 0 80 78 80 1,150,650 9,092,157,600 440
27 Sep 2018 0 81 79 80 181,332 1,459,769,800 172
28 Sep 2018 0 80 78 79 597,208 4,719,587,000 319
01 Oct 2018 0 80 78 79 670,223 5,294,814,300 242
02 Oct 2018 0 80 77 79 677,293 5,348,942,500 368
03 Oct 2018 0 80 78 79 372,155 2,939,860,200 195
04 Oct 2018 0 81 78 79 674,210 5,350,676,800 294
05 Oct 2018 0 80 78 79 1,055,725 8,339,604,200 518
08 Oct 2018 0 80 78 79 718,743 5,677,501,400 283
09 Oct 2018 0 80 78 80 409,440 3,235,843,000 192
10 Oct 2018 0 81 78 81 732,058 5,793,293,000 567
11 Oct 2018 0 81 79 79 678,114 5,422,640,700 380
12 Oct 2018 0 88 78 88 1,703,445 14,367,365,900 3,002
15 Oct 2018 0 90 86 88 1,118,042 9,827,895,900 2,079
16 Oct 2018 0 90 86 89 1,021,351 8,991,686,200 661
17 Oct 2018 0 91 88 89 764,908 6,842,106,300 578
18 Oct 2018 0 90 87 90 699,311 6,199,008,400 494
19 Oct 2018 0 91 88 90 929,309 8,325,279,300 813
22 Oct 2018 0 91 87 89 958,032 8,520,870,500 664
23 Oct 2018 0 90 87 88 600,071 5,309,246,100 461
24 Oct 2018 0 93 88 91 1,532,004 14,025,727,200 1,409
25 Oct 2018 0 93 89 93 797,832 7,323,512,700 694
26 Oct 2018 0 94 91 92 829,425 7,655,260,700 500
29 Oct 2018 0 94 91 93 813,529 7,525,698,500 487
30 Oct 2018 0 94 90 93 722,733 6,650,484,900 453
31 Oct 2018 0 96 93 96 1,198,736 11,381,745,500 1,137
01 Nov 2018 0 98 95 96 742,411 7,143,658,200 680
02 Nov 2018 0 98 95 98 690,698 6,656,399,100 523
05 Nov 2018 0 100 96 98 1,002,579 9,811,792,700 673
06 Nov 2018 0 100 97 100 491,661 4,835,573,800 804
07 Nov 2018 0 102 99 101 992,776 9,946,293,400 1,157
08 Nov 2018 0 102 97 100 875,006 8,738,787,000 677
09 Nov 2018 0 101 97 100 760,419 7,530,972,500 511
12 Nov 2018 0 101 98 99 1,030,057 10,260,342,300 580
13 Nov 2018 0 101 98 99 825,539 8,174,182,500 419
14 Nov 2018 0 101 98 100 803,555 7,957,201,600 417
15 Nov 2018 0 101 98 99 715,455 7,084,224,300 385
16 Nov 2018 0 105 99 105 1,436,371 14,850,919,900 1,757
19 Nov 2018 0 108 105 107 1,023,493 10,883,071,100 880
21 Nov 2018 0 108 105 108 705,364 7,538,049,600 576
22 Nov 2018 0 112 105 108 1,249,518 13,613,159,900 1,221
23 Nov 2018 0 109 102 105 1,281,147 13,650,837,800 726
26 Nov 2018 0 106 101 104 1,142,714 11,884,959,000 696
27 Nov 2018 0 105 103 104 957,524 9,968,744,300 452
28 Nov 2018 0 105 103 105 881,619 9,176,011,700 351
29 Nov 2018 0 113 104 113 1,453,492 15,671,385,200 2,005
30 Nov 2018 0 116 111 112 672,629 7,623,036,500 1,230
03 Dec 2018 0 115 111 114 1,639,821 18,662,341,100 853
04 Dec 2018 0 116 113 115 596,664 6,837,778,300 416
05 Dec 2018 0 117 107 112 1,166,662 13,277,269,800 771
06 Dec 2018 0 112 108 108 742,794 8,209,152,900 463
07 Dec 2018 0 114 108 114 1,162,490 12,919,469,200 532
10 Dec 2018 0 117 113 116 609,069 6,974,690,000 603
11 Dec 2018 0 120 116 120 1,407,547 16,646,840,400 2,288
12 Dec 2018 0 121 118 120 767,238 9,133,995,000 1,261
13 Dec 2018 0 121 117 121 826,961 9,837,580,800 649
14 Dec 2018 0 123 119 122 981,728 11,878,932,600 1,061
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

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