Efek Terdaftar
MANGGUNG POLAHRAYA Tbk, PT
- Security name
- MANGGUNG POLAHRAYA Tbk
- Issuer
- MANGGUNG POLAHRAYA Tbk, PT
- ISIN Code
- ID1000200801
- Short Code
- MANG
- Type
-
Saham Biasa
- Listing Date
- 11 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 762,500,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- BUILDING CONSTRUCTION
- Number of Securities
- 3,812,500,000 (Total)
- As of 8 Oct 2024
- 93.18% Scripless
=
3,552,500,000.000
- Local Percentage
-
92.69%
- Foreign Percentage
-
0.49%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024011111 Jan 2024 |
0 |
110 |
90 |
90 |
456,893 |
4,180,657,800 |
4,332 |
| 2024011212 Jan 2024 |
0 |
88 |
81 |
81 |
321,207 |
2,636,754,400 |
2,864 |
| 2024011717 Jan 2024 |
0 |
72 |
60 |
72 |
492,691 |
3,285,971,500 |
4,448 |
| 2024011919 Jan 2024 |
0 |
83 |
72 |
75 |
189,324 |
1,466,517,800 |
2,209 |
| 2024012222 Jan 2024 |
0 |
82 |
70 |
82 |
190,659 |
1,538,995,000 |
1,490 |
| 2024012323 Jan 2024 |
0 |
90 |
83 |
90 |
140,710 |
1,240,638,400 |
1,937 |
| 2024012424 Jan 2024 |
0 |
98 |
88 |
92 |
131,603 |
1,239,318,400 |
2,049 |
| 2024012525 Jan 2024 |
0 |
94 |
84 |
90 |
59,896 |
537,525,900 |
917 |
| 2024012626 Jan 2024 |
0 |
92 |
88 |
91 |
31,902 |
287,209,300 |
458 |
| 2024012929 Jan 2024 |
0 |
97 |
84 |
90 |
37,941 |
349,194,300 |
567 |
| 2024013030 Jan 2024 |
0 |
97 |
87 |
93 |
52,659 |
498,019,200 |
559 |
| 2024013131 Jan 2024 |
0 |
97 |
93 |
94 |
17,529 |
166,801,600 |
418 |
| 2024020101 Feb 2024 |
0 |
98 |
93 |
98 |
24,761 |
239,739,200 |
358 |
| 2024020202 Feb 2024 |
0 |
102 |
91 |
95 |
78,034 |
768,898,600 |
787 |
| 2024020505 Feb 2024 |
0 |
99 |
92 |
97 |
159,178 |
1,534,935,600 |
467 |
| 2024020606 Feb 2024 |
0 |
103 |
97 |
102 |
34,219 |
344,717,100 |
635 |
| 2024020707 Feb 2024 |
0 |
108 |
102 |
107 |
103,407 |
1,084,394,300 |
934 |
| 2024021212 Feb 2024 |
0 |
109 |
97 |
98 |
63,700 |
629,602,000 |
678 |
| 2024021313 Feb 2024 |
0 |
98 |
89 |
90 |
74,866 |
682,162,400 |
676 |
| 2024021515 Feb 2024 |
0 |
98 |
90 |
92 |
11,085 |
102,055,000 |
251 |
| 2024021616 Feb 2024 |
0 |
97 |
88 |
95 |
29,686 |
276,507,100 |
304 |
| 2024021919 Feb 2024 |
0 |
100 |
95 |
99 |
19,590 |
193,523,200 |
271 |
| 2024022020 Feb 2024 |
0 |
101 |
95 |
96 |
29,311 |
290,417,600 |
273 |
| 2024022121 Feb 2024 |
0 |
100 |
96 |
99 |
12,695 |
125,963,500 |
135 |
| 2024022222 Feb 2024 |
0 |
104 |
98 |
102 |
30,366 |
309,841,000 |
228 |
| 2024022323 Feb 2024 |
0 |
106 |
102 |
105 |
82,916 |
870,898,700 |
235 |
| 2024022626 Feb 2024 |
0 |
112 |
101 |
110 |
299,364 |
3,280,970,100 |
462 |
| 2024022727 Feb 2024 |
0 |
114 |
100 |
106 |
129,380 |
1,416,926,000 |
532 |
| 2024022828 Feb 2024 |
0 |
116 |
101 |
116 |
145,119 |
1,578,688,100 |
646 |
| 2024022929 Feb 2024 |
0 |
127 |
116 |
127 |
131,209 |
1,630,181,600 |
355 |
| 2024030101 Mar 2024 |
0 |
139 |
127 |
139 |
201,142 |
2,672,090,300 |
910 |
| 2024030404 Mar 2024 |
0 |
152 |
134 |
152 |
193,786 |
2,847,784,700 |
395 |
| 2024030505 Mar 2024 |
0 |
167 |
137 |
137 |
303,510 |
4,807,422,600 |
532 |
| 2024030606 Mar 2024 |
0 |
124 |
124 |
124 |
2,973 |
36,865,200 |
70 |
| 2024030707 Mar 2024 |
0 |
124 |
112 |
116 |
383,911 |
4,352,059,600 |
1,184 |
| 2024030808 Mar 2024 |
0 |
121 |
105 |
118 |
136,093 |
1,582,556,400 |
666 |
| 2024031313 Mar 2024 |
0 |
123 |
118 |
122 |
58,902 |
707,001,000 |
404 |
| 2024031414 Mar 2024 |
0 |
129 |
123 |
128 |
97,499 |
1,226,625,700 |
620 |
| 2024031515 Mar 2024 |
0 |
132 |
128 |
129 |
37,391 |
487,059,500 |
194 |
| 2024031818 Mar 2024 |
0 |
137 |
129 |
134 |
90,511 |
1,207,779,500 |
369 |
| 2024031919 Mar 2024 |
0 |
141 |
121 |
138 |
137,299 |
1,804,034,400 |
1,403 |
| 2024032020 Mar 2024 |
0 |
144 |
138 |
142 |
70,788 |
1,002,626,700 |
254 |
| 2024032121 Mar 2024 |
0 |
150 |
130 |
148 |
308,755 |
4,320,551,900 |
743 |
| 2024032222 Mar 2024 |
0 |
158 |
144 |
156 |
414,645 |
6,365,978,600 |
904 |
| 2024032525 Mar 2024 |
0 |
166 |
156 |
165 |
1,068,032 |
17,341,546,500 |
989 |
| 2024032626 Mar 2024 |
0 |
174 |
165 |
174 |
1,325,861 |
22,571,325,900 |
1,089 |
| 2024032727 Mar 2024 |
0 |
185 |
175 |
184 |
1,453,360 |
26,176,374,000 |
1,482 |
| 2024032828 Mar 2024 |
0 |
186 |
166 |
166 |
12,395 |
217,177,700 |
136 |
| 2024040101 Apr 2024 |
0 |
150 |
150 |
150 |
967 |
14,505,000 |
19 |
| 2024040202 Apr 2024 |
0 |
148 |
135 |
147 |
114,603 |
1,629,582,500 |
703 |
| 2024040303 Apr 2024 |
0 |
152 |
148 |
151 |
837,039 |
12,520,600,200 |
773 |
| 2024040404 Apr 2024 |
0 |
158 |
152 |
157 |
843,693 |
13,082,763,000 |
688 |
| 2024040505 Apr 2024 |
0 |
164 |
158 |
163 |
1,022,299 |
16,499,806,200 |
748 |
| 2024041616 Apr 2024 |
0 |
172 |
163 |
171 |
2,110,292 |
35,484,555,400 |
955 |
| 2024041717 Apr 2024 |
0 |
180 |
172 |
179 |
1,282,200 |
22,483,894,400 |
1,746 |
| 2024041818 Apr 2024 |
0 |
190 |
181 |
189 |
301,137 |
5,588,896,600 |
960 |
| 2024041919 Apr 2024 |
0 |
200 |
179 |
199 |
183,226 |
3,533,831,200 |
969 |
| 2024042222 Apr 2024 |
0 |
214 |
199 |
210 |
346,622 |
7,145,475,600 |
677 |
| 2024042323 Apr 2024 |
0 |
224 |
210 |
222 |
291,652 |
6,387,125,000 |
624 |
| 2024042424 Apr 2024 |
0 |
232 |
200 |
200 |
223,738 |
5,022,028,400 |
675 |
| 2024042525 Apr 2024 |
0 |
196 |
180 |
189 |
270,978 |
5,033,231,200 |
968 |
| 2024042626 Apr 2024 |
0 |
195 |
189 |
193 |
424,819 |
8,144,063,300 |
854 |
| 2024042929 Apr 2024 |
0 |
200 |
193 |
199 |
489,868 |
9,652,731,000 |
792 |
| 2024043030 Apr 2024 |
0 |
208 |
200 |
206 |
492,203 |
10,053,401,400 |
766 |
| 2024050202 May 2024 |
0 |
216 |
206 |
214 |
752,822 |
15,912,368,000 |
809 |
| 2024050303 May 2024 |
0 |
224 |
193 |
193 |
265,903 |
5,711,966,900 |
946 |
| 2024050606 May 2024 |
0 |
193 |
174 |
186 |
526,495 |
9,660,230,400 |
914 |
| 2024050707 May 2024 |
0 |
188 |
168 |
168 |
146,142 |
2,662,790,800 |
462 |
| 2024050808 May 2024 |
0 |
165 |
152 |
152 |
10,589 |
161,512,200 |
124 |
| 2024051313 May 2024 |
0 |
145 |
137 |
137 |
177,411 |
2,443,444,000 |
591 |
| 2024051414 May 2024 |
0 |
140 |
124 |
136 |
343,290 |
4,612,508,500 |
1,036 |
| 2024051515 May 2024 |
0 |
141 |
136 |
140 |
192,125 |
2,672,695,500 |
650 |
| 2024051616 May 2024 |
0 |
144 |
140 |
142 |
348,998 |
4,959,029,000 |
781 |
| 2024051717 May 2024 |
0 |
143 |
128 |
128 |
100,065 |
1,320,780,100 |
708 |
| 2024052020 May 2024 |
0 |
132 |
123 |
130 |
908,107 |
11,729,656,800 |
553 |
| 2024052121 May 2024 |
0 |
133 |
128 |
133 |
352,924 |
4,626,874,100 |
261 |
| 2024052222 May 2024 |
0 |
137 |
133 |
136 |
171,650 |
2,325,418,100 |
191 |
| 2024052727 May 2024 |
0 |
144 |
136 |
144 |
2,051,374 |
28,332,089,300 |
817 |
| 2024052828 May 2024 |
0 |
148 |
134 |
140 |
249,736 |
3,549,257,300 |
675 |
| 2024052929 May 2024 |
0 |
144 |
140 |
143 |
455,643 |
6,462,588,600 |
243 |
| 2024053030 May 2024 |
0 |
149 |
144 |
148 |
113,994 |
1,658,477,400 |
439 |
| 2024053131 May 2024 |
0 |
158 |
149 |
157 |
229,081 |
3,543,507,600 |
547 |
| 2024060303 Jun 2024 |
0 |
158 |
142 |
153 |
106,051 |
1,566,338,200 |
461 |
| 2024060404 Jun 2024 |
0 |
155 |
149 |
154 |
66,369 |
1,013,670,600 |
207 |
| 2024060505 Jun 2024 |
0 |
160 |
154 |
160 |
188,971 |
2,985,274,200 |
283 |
| 2024060606 Jun 2024 |
0 |
161 |
158 |
160 |
124,348 |
1,987,426,800 |
151 |
| 2024060707 Jun 2024 |
0 |
164 |
160 |
162 |
114,334 |
1,852,019,600 |
242 |
| 2024061010 Jun 2024 |
0 |
163 |
146 |
150 |
46,450 |
692,279,900 |
407 |
| 2024061111 Jun 2024 |
0 |
153 |
150 |
153 |
87,423 |
1,320,451,000 |
121 |
| 2024061212 Jun 2024 |
0 |
156 |
153 |
155 |
39,117 |
599,428,000 |
120 |
| 2024061313 Jun 2024 |
0 |
162 |
155 |
162 |
408,741 |
6,501,315,500 |
278 |
| 2024061414 Jun 2024 |
0 |
167 |
160 |
161 |
165,213 |
2,704,421,800 |
324 |
| 2024061919 Jun 2024 |
0 |
163 |
145 |
161 |
77,666 |
1,227,098,200 |
369 |
| 2024062020 Jun 2024 |
0 |
169 |
161 |
168 |
271,273 |
4,507,558,300 |
437 |
| 2024062121 Jun 2024 |
0 |
175 |
167 |
174 |
156,304 |
2,682,562,300 |
421 |
| 2024062424 Jun 2024 |
0 |
181 |
174 |
181 |
542,995 |
9,683,463,200 |
411 |
| 2024062525 Jun 2024 |
0 |
194 |
181 |
191 |
52,575 |
984,276,600 |
367 |
| 2024062626 Jun 2024 |
0 |
193 |
172 |
172 |
164,695 |
2,874,016,700 |
599 |
| 2024062727 Jun 2024 |
0 |
163 |
155 |
161 |
60,713 |
978,060,800 |
396 |
| 2024062828 Jun 2024 |
0 |
166 |
162 |
162 |
153,793 |
2,493,937,900 |
313 |
| 2024070101 Jul 2024 |
0 |
165 |
160 |
164 |
70,599 |
1,155,195,300 |
245 |
| 2024070202 Jul 2024 |
0 |
166 |
162 |
163 |
6,732 |
109,266,700 |
94 |
| 2024070303 Jul 2024 |
0 |
164 |
162 |
163 |
91,691 |
1,493,465,900 |
82 |
| 2024070404 Jul 2024 |
0 |
165 |
163 |
164 |
102,629 |
1,682,895,100 |
126 |
| 2024070505 Jul 2024 |
0 |
167 |
164 |
166 |
97,856 |
1,622,343,000 |
120 |
| 2024070808 Jul 2024 |
0 |
169 |
160 |
160 |
33,803 |
555,583,800 |
201 |
| 2024070909 Jul 2024 |
0 |
163 |
144 |
144 |
148,286 |
2,212,603,400 |
576 |
| 2024071010 Jul 2024 |
0 |
142 |
130 |
130 |
23,591 |
307,919,300 |
433 |
| 2024071111 Jul 2024 |
0 |
135 |
117 |
131 |
183,998 |
2,390,428,700 |
455 |
| 2024071212 Jul 2024 |
0 |
140 |
118 |
131 |
195,969 |
2,545,710,600 |
648 |
| 2024071515 Jul 2024 |
0 |
136 |
125 |
133 |
187,444 |
2,456,815,500 |
302 |
| 2024071616 Jul 2024 |
0 |
139 |
133 |
134 |
192,322 |
2,579,066,000 |
270 |
| 2024071717 Jul 2024 |
0 |
138 |
134 |
136 |
25,993 |
352,039,200 |
231 |
| 2024071818 Jul 2024 |
0 |
139 |
135 |
139 |
215,199 |
2,985,406,700 |
146 |
| 2024071919 Jul 2024 |
0 |
141 |
135 |
141 |
225,021 |
3,144,151,800 |
233 |
| 2024072222 Jul 2024 |
0 |
143 |
138 |
142 |
37,534 |
530,510,000 |
122 |
| 2024072323 Jul 2024 |
0 |
142 |
129 |
129 |
311,056 |
4,056,002,800 |
508 |
| 2024072424 Jul 2024 |
0 |
129 |
117 |
117 |
68,408 |
804,392,100 |
677 |
| 2024072525 Jul 2024 |
0 |
119 |
117 |
119 |
272,999 |
3,245,405,300 |
217 |
| 2024072626 Jul 2024 |
0 |
121 |
113 |
114 |
35,225 |
409,773,600 |
208 |
| 2024072929 Jul 2024 |
0 |
116 |
105 |
115 |
279,948 |
3,195,035,200 |
366 |
| 2024073030 Jul 2024 |
0 |
118 |
115 |
117 |
132,911 |
1,552,825,500 |
214 |
| 2024073131 Jul 2024 |
0 |
117 |
107 |
109 |
182,600 |
1,991,657,000 |
216 |
| 2024080101 Aug 2024 |
0 |
113 |
108 |
111 |
169,704 |
1,879,434,900 |
119 |
| 2024080202 Aug 2024 |
0 |
114 |
111 |
113 |
368,577 |
4,161,124,100 |
107 |
| 2024080505 Aug 2024 |
0 |
117 |
113 |
115 |
376,512 |
4,296,008,900 |
369 |
| 2024080606 Aug 2024 |
0 |
118 |
115 |
117 |
401,278 |
4,673,462,400 |
288 |
| 2024080707 Aug 2024 |
0 |
120 |
118 |
120 |
31,862 |
379,955,100 |
149 |
| 2024080808 Aug 2024 |
0 |
121 |
116 |
118 |
344,797 |
4,136,281,600 |
159 |
| 2024080909 Aug 2024 |
0 |
121 |
115 |
121 |
57,475 |
694,750,200 |
94 |
| 2024081212 Aug 2024 |
121 |
125 |
109 |
109 |
477,666 |
5,609,267,800 |
661 |
| 2024081313 Aug 2024 |
110 |
111 |
106 |
106 |
8,102 |
87,406,400 |
171 |
| 2024081414 Aug 2024 |
106 |
106 |
96 |
96 |
476,869 |
4,715,334,100 |
935 |
| 2024081515 Aug 2024 |
97 |
98 |
88 |
90 |
21,250 |
194,783,100 |
442 |
| 2024081616 Aug 2024 |
91 |
91 |
81 |
81 |
566,187 |
4,596,975,000 |
669 |
| 2024081919 Aug 2024 |
81 |
83 |
75 |
78 |
24,012 |
187,873,400 |
479 |
| 2024082020 Aug 2024 |
71 |
80 |
71 |
78 |
541,211 |
4,113,697,600 |
348 |
| 2024082121 Aug 2024 |
71 |
79 |
71 |
78 |
5,592 |
43,394,400 |
154 |
| 2024082222 Aug 2024 |
71 |
80 |
71 |
73 |
643,902 |
4,989,837,500 |
550 |
| 2024082626 Aug 2024 |
60 |
67 |
60 |
67 |
647,134 |
4,286,214,700 |
656 |
| 2024082727 Aug 2024 |
61 |
70 |
61 |
67 |
71,143 |
470,432,300 |
742 |
| 2024082828 Aug 2024 |
61 |
67 |
61 |
63 |
336,232 |
2,140,447,300 |
362 |
| 2024082929 Aug 2024 |
57 |
68 |
57 |
67 |
292,431 |
1,888,799,000 |
1,556 |
| 2024092626 Sep 2024 |
87 |
90 |
80 |
80 |
475,591 |
3,939,975,100 |
1,192 |
| 2024092727 Sep 2024 |
73 |
80 |
73 |
75 |
285,828 |
2,172,612,400 |
908 |
| 2024093030 Sep 2024 |
76 |
81 |
72 |
77 |
127,764 |
991,840,200 |
943 |
| 2024100101 Oct 2024 |
77 |
80 |
75 |
80 |
70,668 |
552,943,800 |
406 |
| 2024100202 Oct 2024 |
82 |
86 |
75 |
86 |
212,838 |
1,744,155,100 |
1,364 |
| 2024100303 Oct 2024 |
87 |
94 |
84 |
94 |
384,395 |
3,530,533,200 |
2,098 |
| 2024100404 Oct 2024 |
94 |
103 |
94 |
103 |
338,290 |
3,460,433,300 |
1,154 |
| 2024100707 Oct 2024 |
110 |
113 |
103 |
113 |
906,160 |
10,179,994,400 |
4,382 |
| 2024100808 Oct 2024 |
112 |
124 |
104 |
124 |
1,161,752 |
13,351,794,100 |
5,959 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024041818 Apr 2024 |
2024051313 May 2024 |
Active |
