Efek Terdaftar

Mitra Adiperkasa Tbk, PT

Security name
Mitra Adiperkasa Tbk
Issuer
Mitra Adiperkasa Tbk, PT
ISIN Code
ID1000099807
Short Code
MAPI
Type
Saham Biasa
Listing Date
10 November 2004
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
16,600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
16,600,000,000 (Total)
As of 16 Oct 2019
100.00% Scripless = 16,600,000,000.000
Local Percentage
62.39%
Foreign Percentage
37.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 810 785 790 67,176 5,315,512,000 640
23 Oct 2018 0 800 785 795 52,876 4,185,244,000 735
24 Oct 2018 0 800 785 795 56,304 4,460,971,500 623
25 Oct 2018 0 805 780 790 118,502 9,364,059,500 566
26 Oct 2018 0 835 790 835 121,278 9,868,119,500 1,271
29 Oct 2018 0 845 810 815 97,822 7,998,104,500 1,198
30 Oct 2018 0 820 805 815 43,892 3,565,617,000 721
31 Oct 2018 0 820 785 800 154,176 12,225,404,000 1,581
01 Nov 2018 0 810 790 800 38,537 3,075,112,000 849
02 Nov 2018 0 810 790 800 62,675 5,005,391,000 1,058
05 Nov 2018 0 810 795 810 86,801 6,994,735,500 1,047
06 Nov 2018 0 815 805 810 64,481 5,223,578,500 1,190
07 Nov 2018 0 820 805 815 102,733 8,350,938,500 782
08 Nov 2018 0 835 810 830 283,464 23,492,153,500 1,567
09 Nov 2018 0 835 815 830 97,721 8,088,824,000 2,055
12 Nov 2018 0 835 800 810 52,699 4,251,976,000 1,743
13 Nov 2018 0 815 800 810 77,348 6,241,576,000 820
14 Nov 2018 0 815 800 805 72,823 5,873,077,000 805
16 Nov 2018 0 815 800 805 125,434 10,142,029,000 1,624
19 Nov 2018 0 825 800 800 44,051 3,559,867,500 1,465
21 Nov 2018 0 815 790 800 89,094 7,136,942,500 1,776
22 Nov 2018 0 800 790 795 107,447 8,550,172,500 816
23 Nov 2018 0 800 790 790 11,628 921,482,000 159
26 Nov 2018 0 800 790 795 108,882 8,614,013,000 605
27 Nov 2018 0 795 790 795 11,334 899,149,500 542
28 Nov 2018 0 800 790 795 73,360 5,819,195,500 1,520
29 Nov 2018 0 835 790 835 271,313 22,238,526,500 3,441
30 Nov 2018 0 880 815 875 366,602 31,430,334,000 4,144
03 Dec 2018 0 885 825 865 240,628 20,663,665,500 2,586
04 Dec 2018 0 875 850 860 112,170 9,710,823,500 1,897
05 Dec 2018 0 860 835 850 50,542 4,271,680,000 1,051
06 Dec 2018 0 860 825 825 96,045 8,060,022,000 1,631
07 Dec 2018 0 845 825 830 37,427 3,115,775,500 1,009
10 Dec 2018 0 830 795 800 212,451 17,042,741,000 2,051
11 Dec 2018 0 805 795 795 79,199 6,318,369,500 1,181
12 Dec 2018 0 800 795 800 48,490 3,875,107,500 1,113
13 Dec 2018 0 810 795 800 238,774 19,122,277,000 1,856
14 Dec 2018 0 805 790 790 162,766 12,922,655,000 1,436
17 Dec 2018 0 795 785 785 63,272 4,986,074,500 3,246
18 Dec 2018 0 790 775 785 58,587 4,596,656,500 1,259
19 Dec 2018 0 805 780 790 103,045 8,163,934,000 1,981
20 Dec 2018 0 800 765 785 121,720 9,523,029,000 2,035
21 Dec 2018 0 785 775 785 74,736 5,851,650,500 822
26 Dec 2018 0 795 775 785 54,104 4,237,928,500 1,066
27 Dec 2018 0 805 785 800 93,082 7,413,859,000 1,533
28 Dec 2018 0 805 785 805 86,738 6,924,721,500 1,449
02 Jan 2019 0 805 790 795 24,952 1,987,319,000 842
03 Jan 2019 0 805 795 800 72,758 5,815,969,000 1,170
04 Jan 2019 0 810 795 800 36,265 2,908,155,500 667
07 Jan 2019 0 820 800 815 80,091 6,486,473,500 1,287
08 Jan 2019 0 895 815 880 628,337 54,370,968,500 4,716
09 Jan 2019 0 925 880 885 452,241 40,894,980,500 2,537
10 Jan 2019 0 905 875 880 424,341 37,843,527,500 2,356
11 Jan 2019 0 915 880 910 323,272 29,212,514,000 2,778
14 Jan 2019 0 915 890 900 301,357 27,108,898,000 1,689
15 Jan 2019 0 945 895 930 196,904 18,126,289,500 1,651
16 Jan 2019 0 940 925 930 398,227 37,006,606,000 1,517
17 Jan 2019 0 950 850 930 319,723 29,652,424,000 3,441
21 Jan 2019 0 970 930 930 367,157 34,761,877,000 1,794
22 Jan 2019 0 950 920 925 81,034 7,513,561,000 1,248
24 Jan 2019 0 960 935 955 387,772 37,052,882,500 1,006
25 Jan 2019 0 1,070 955 975 342,596 34,398,220,000 2,820
28 Jan 2019 0 1,015 950 990 330,456 32,830,569,500 2,357
29 Jan 2019 0 1,000 980 995 104,550 10,380,141,000 2,746
30 Jan 2019 0 1,000 980 990 87,765 8,721,646,000 677
31 Jan 2019 0 1,010 990 1,005 354,406 35,446,961,500 1,840
01 Feb 2019 0 1,010 960 975 202,739 19,912,274,000 2,459
04 Feb 2019 0 980 960 965 550,544 53,191,486,500 1,987
06 Feb 2019 0 1,000 970 985 162,894 16,161,918,500 1,909
07 Feb 2019 0 1,010 985 995 99,819 9,930,071,500 941
08 Feb 2019 0 1,000 980 990 76,830 7,581,195,000 1,153
11 Feb 2019 0 1,040 980 1,020 114,544 11,686,236,000 1,212
13 Feb 2019 0 1,035 1,000 1,025 248,958 25,513,665,000 1,598
14 Feb 2019 0 1,030 1,000 1,015 72,686 7,404,034,000 1,093
15 Feb 2019 0 1,035 1,015 1,025 224,210 22,984,610,000 1,060
18 Feb 2019 0 1,110 1,025 1,075 154,086 16,568,771,000 2,015
19 Feb 2019 0 1,085 1,050 1,075 62,313 6,691,137,000 633
20 Feb 2019 0 1,085 1,030 1,030 93,511 9,790,173,000 1,842
21 Feb 2019 0 1,050 1,005 1,005 137,353 14,063,304,500 3,468
22 Feb 2019 0 1,030 1,005 1,020 162,234 16,524,634,000 4,362
25 Feb 2019 0 1,060 1,015 1,060 275,723 28,767,629,000 2,417
26 Feb 2019 0 1,085 1,040 1,050 78,099 8,197,652,500 1,697
27 Feb 2019 0 1,085 1,045 1,080 81,865 8,734,753,000 1,457
01 Mar 2019 0 1,095 1,060 1,085 162,624 17,637,818,500 2,077
04 Mar 2019 0 1,095 1,055 1,055 92,814 9,845,902,000 1,578
05 Mar 2019 0 1,060 1,015 1,045 68,263 7,074,557,500 1,582
06 Mar 2019 0 1,045 1,010 1,045 150,000 15,377,665,000 1,226
08 Mar 2019 0 1,045 1,020 1,040 302,528 31,170,872,000 1,490
11 Mar 2019 0 1,080 1,035 1,055 144,281 15,352,138,500 3,445
12 Mar 2019 0 1,070 1,050 1,065 103,818 11,025,297,500 1,482
13 Mar 2019 0 1,085 1,055 1,080 54,491 5,848,467,500 665
14 Mar 2019 0 1,085 1,060 1,065 91,779 9,782,157,000 1,541
15 Mar 2019 0 1,115 1,060 1,115 284,676 31,401,950,000 1,264
18 Mar 2019 0 1,120 1,060 1,095 108,349 11,793,290,500 2,083
19 Mar 2019 0 1,100 1,065 1,080 60,233 6,502,370,500 1,154
20 Mar 2019 0 1,090 1,065 1,075 57,327 6,164,348,500 1,048
21 Mar 2019 0 1,095 1,070 1,090 83,841 9,104,296,000 1,911
22 Mar 2019 0 1,110 1,080 1,080 133,667 14,595,961,500 1,496
25 Mar 2019 0 1,080 1,050 1,055 277,911 29,383,299,000 2,067
26 Mar 2019 0 1,085 995 1,005 214,392 21,799,891,500 2,548
27 Mar 2019 0 1,015 990 995 92,848 9,277,910,500 1,631
28 Mar 2019 0 1,010 990 990 260,037 25,954,723,000 1,085
29 Mar 2019 0 1,000 940 970 250,694 24,217,911,500 2,026
01 Apr 2019 0 1,015 975 995 176,578 17,517,023,000 2,499
02 Apr 2019 0 1,060 995 1,045 413,486 43,004,242,000 3,321
04 Apr 2019 0 1,055 990 990 120,370 12,035,646,000 2,257
05 Apr 2019 0 1,015 990 990 128,956 12,881,257,500 1,443
08 Apr 2019 0 1,000 935 940 210,881 20,439,364,500 2,248
09 Apr 2019 0 985 940 965 558,016 53,725,055,500 3,702
10 Apr 2019 0 985 955 970 455,761 44,003,129,000 2,785
11 Apr 2019 0 970 950 960 463,231 44,283,045,500 2,749
12 Apr 2019 0 990 940 960 126,463 12,076,459,000 1,183
15 Apr 2019 0 975 960 975 77,927 7,518,585,500 1,338
16 Apr 2019 0 995 960 985 254,180 24,752,998,000 1,560
18 Apr 2019 0 1,010 985 1,000 130,144 12,948,681,500 1,792
22 Apr 2019 0 1,010 920 940 296,203 27,940,735,500 2,823
23 Apr 2019 0 1,015 940 960 242,260 23,494,537,500 2,483
24 Apr 2019 0 970 955 965 75,472 7,262,412,500 1,917
25 Apr 2019 0 980 960 965 152,262 14,695,450,500 1,448
26 Apr 2019 0 975 945 955 36,391 3,487,167,500 643
29 Apr 2019 0 995 960 985 73,536 7,233,791,500 1,027
30 Apr 2019 0 1,005 975 995 106,668 10,586,146,000 1,244
02 May 2019 0 1,000 970 990 47,426 4,673,517,500 992
03 May 2019 0 990 965 990 157,032 15,252,097,500 1,356
06 May 2019 0 990 965 970 144,685 14,036,230,500 946
07 May 2019 0 985 965 975 69,244 6,727,046,500 602
08 May 2019 0 980 965 970 179,250 17,418,916,500 1,798
09 May 2019 0 975 960 965 467,668 45,143,453,000 1,709
10 May 2019 0 970 920 940 208,760 19,764,888,500 1,391
13 May 2019 0 955 925 935 208,592 19,554,117,500 1,182
14 May 2019 0 930 885 905 333,084 30,252,196,000 2,403
15 May 2019 0 950 890 915 790,809 73,144,108,500 3,181
16 May 2019 0 925 865 895 283,242 25,328,051,500 1,640
17 May 2019 0 905 825 840 268,407 22,739,950,000 2,232
20 May 2019 0 865 845 845 147,288 12,513,791,000 2,639
21 May 2019 0 890 850 870 104,073 9,032,554,500 2,190
22 May 2019 0 875 850 865 73,562 6,364,896,000 2,910
23 May 2019 0 875 835 835 106,693 9,091,394,500 3,286
24 May 2019 0 840 775 790 215,771 17,227,084,500 3,945
27 May 2019 0 850 790 840 318,742 26,656,828,500 4,138
28 May 2019 0 875 825 840 470,067 39,762,436,000 4,446
31 May 2019 0 890 865 880 175,926 15,476,566,000 1,824
10 Jun 2019 0 910 880 885 116,756 10,463,805,000 2,917
11 Jun 2019 0 930 880 910 168,298 15,063,511,000 2,184
12 Jun 2019 0 925 885 895 100,666 9,004,959,500 2,353
13 Jun 2019 0 890 880 885 63,875 5,634,672,000 992
14 Jun 2019 0 890 880 885 62,895 5,547,668,000 1,723
17 Jun 2019 0 890 880 880 45,619 4,031,140,500 1,314
18 Jun 2019 0 895 880 890 20,258 1,799,723,500 550
19 Jun 2019 0 945 895 940 265,228 24,690,476,000 4,901
20 Jun 2019 0 970 930 960 214,433 20,488,022,000 3,353
21 Jun 2019 0 970 920 965 109,708 10,349,033,000 2,540
24 Jun 2019 0 965 935 935 97,987 9,195,306,000 1,678
25 Jun 2019 0 950 900 900 138,218 12,696,475,000 3,460
26 Jun 2019 0 940 900 900 187,534 17,190,544,000 4,526
27 Jun 2019 0 930 905 925 59,788 5,510,700,500 1,896
28 Jun 2019 0 940 900 900 132,230 12,029,417,500 1,284
01 Jul 2019 0 925 890 900 132,769 11,987,892,000 1,424
02 Jul 2019 0 910 880 890 125,547 11,184,425,500 3,185
03 Jul 2019 0 905 880 885 60,916 5,422,985,500 1,028
04 Jul 2019 0 895 880 885 28,292 2,512,359,000 788
05 Jul 2019 0 910 885 890 75,497 6,743,095,500 930
08 Jul 2019 0 905 890 890 35,877 3,222,105,500 1,054
09 Jul 2019 0 950 890 940 163,802 15,163,366,500 4,221
10 Jul 2019 0 950 920 920 127,877 11,909,113,500 3,865
11 Jul 2019 0 940 925 935 111,674 10,409,713,000 1,965
12 Jul 2019 0 940 910 930 59,614 5,535,325,500 1,151
15 Jul 2019 0 940 920 930 67,645 6,287,615,500 2,622
16 Jul 2019 0 965 925 955 259,209 24,691,611,000 2,314
17 Jul 2019 0 995 955 980 291,995 28,584,077,500 3,665
18 Jul 2019 0 995 970 970 125,988 12,368,796,500 2,808
19 Jul 2019 0 975 930 935 92,698 8,785,083,000 3,524
22 Jul 2019 0 950 900 920 161,832 14,829,107,500 3,107
23 Jul 2019 0 930 905 915 75,687 6,953,054,000 3,139
24 Jul 2019 0 925 905 920 83,089 7,626,552,000 1,482
25 Jul 2019 0 995 920 960 175,568 16,574,720,500 2,784
26 Jul 2019 0 965 930 945 58,370 5,503,063,500 1,273
29 Jul 2019 0 950 920 925 66,256 6,122,244,000 1,188
30 Jul 2019 0 935 915 920 40,547 3,731,400,000 849
31 Jul 2019 0 965 920 945 286,942 27,150,824,000 2,330
01 Aug 2019 0 1,005 935 1,000 239,816 23,365,073,000 3,228
02 Aug 2019 0 1,005 970 990 123,761 12,259,543,500 2,716
05 Aug 2019 0 990 945 945 63,672 6,118,917,000 1,861
06 Aug 2019 0 970 920 950 41,215 3,907,434,500 1,658
07 Aug 2019 0 1,000 950 985 145,533 14,432,130,500 2,348
08 Aug 2019 0 1,000 980 1,000 64,363 6,375,725,000 1,017
09 Aug 2019 0 1,055 985 1,000 130,153 13,224,759,000 2,510
12 Aug 2019 0 1,010 970 990 79,768 7,865,944,000 1,160
13 Aug 2019 0 1,030 950 1,020 115,507 11,625,501,500 1,431
14 Aug 2019 0 1,040 1,005 1,030 176,182 18,106,055,000 1,565
15 Aug 2019 0 1,025 975 1,015 221,253 22,265,038,500 1,664
16 Aug 2019 0 1,035 995 1,010 149,501 15,091,233,500 1,433
19 Aug 2019 0 1,035 1,005 1,030 164,427 16,883,733,500 1,355
20 Aug 2019 0 1,050 1,010 1,045 136,045 14,173,017,000 1,583
21 Aug 2019 0 1,055 1,030 1,045 291,059 30,452,711,500 1,477
22 Aug 2019 0 1,050 1,025 1,040 196,443 20,436,649,500 1,310
23 Aug 2019 0 1,045 995 1,000 97,069 9,806,219,500 1,493
26 Aug 2019 0 1,030 985 1,020 83,541 8,396,572,500 1,190
27 Aug 2019 0 1,020 985 990 263,471 26,281,707,500 2,684
28 Aug 2019 0 1,015 985 990 156,692 15,732,775,500 1,885
29 Aug 2019 0 1,015 990 1,000 133,656 13,453,217,500 856
30 Aug 2019 0 1,010 990 990 101,412 10,068,378,500 1,040
02 Sep 2019 0 1,005 990 1,000 82,980 8,293,005,500 859
03 Sep 2019 0 1,005 990 990 136,887 13,671,242,000 1,145
04 Sep 2019 0 1,000 995 1,000 100,855 10,083,458,500 1,414
05 Sep 2019 0 1,025 1,000 1,010 63,720 6,475,623,000 1,850
06 Sep 2019 0 1,025 1,005 1,010 61,064 6,174,692,500 1,083
09 Sep 2019 0 1,045 990 1,045 68,336 6,995,025,000 1,468
10 Sep 2019 0 1,050 1,020 1,025 39,890 4,098,287,000 1,293
11 Sep 2019 0 1,040 995 1,005 84,623 8,549,172,000 1,644
12 Sep 2019 0 1,030 1,005 1,015 110,281 11,203,101,500 1,050
13 Sep 2019 0 1,035 1,010 1,025 96,630 9,916,279,000 977
16 Sep 2019 0 1,030 1,015 1,015 59,826 6,127,405,500 1,044
17 Sep 2019 0 1,015 980 985 105,475 10,442,523,000 1,671
18 Sep 2019 0 1,000 985 995 115,283 11,476,277,500 740
19 Sep 2019 0 1,005 985 985 27,685 2,747,281,000 925
20 Sep 2019 0 1,005 985 1,000 80,492 8,034,519,500 1,178
23 Sep 2019 0 1,020 980 1,020 73,730 7,461,825,500 1,732
24 Sep 2019 0 1,020 990 1,005 124,231 12,484,278,000 1,395
25 Sep 2019 0 1,005 990 1,000 51,228 5,107,506,000 897
26 Sep 2019 0 1,025 995 1,025 86,216 8,758,867,000 839
27 Sep 2019 0 1,035 1,010 1,025 132,360 13,549,542,500 1,723
30 Sep 2019 0 1,035 1,015 1,030 208,414 21,410,217,000 1,609
01 Oct 2019 0 1,030 1,000 1,025 75,863 7,763,196,500 1,398
02 Oct 2019 0 1,030 975 975 83,576 8,323,666,000 2,004
03 Oct 2019 0 985 935 960 118,893 11,396,492,500 2,153
04 Oct 2019 0 1,000 960 990 53,963 5,349,671,000 1,462
07 Oct 2019 0 1,000 960 970 36,836 3,596,899,500 1,350
09 Oct 2019 0 1,000 965 995 92,457 9,057,660,000 1,126
10 Oct 2019 0 1,000 980 1,000 139,653 13,948,703,000 765
11 Oct 2019 0 1,025 990 1,010 116,042 11,716,184,000 924
14 Oct 2019 0 1,055 1,010 1,050 185,982 19,363,083,000 1,803
15 Oct 2019 0 1,120 1,050 1,095 236,604 25,875,627,500 2,336
16 Oct 2019 0 1,185 1,090 1,145 224,449 25,333,201,500 6,000

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MAPI : 10 IDR) 24 May 2019 28 May 2019 19 Jun 2019 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Cash Dividend (1 MAPI : 40 IDR) 15 May 2018 18 May 2018 08 Jun 2018 Active
Mandatory Conversion (1 MAPI : 10 MAPI ) - 06 Jun 2018 07 Jun 2018 Active
Proxy Voting   - 12 Apr 2018 07 May 2018 Active
Cash Dividend (1 MAPI : 25 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 30 May 2016 22 Jun 2016 Active
Proxy Voting   - 29 Apr 2015 25 May 2015 Active
Cash Dividend (1 MAPI : 20 IDR) 13 Jun 2014 18 Jun 2014 02 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 MAPI : 43 IDR) 09 Jul 2013 12 Jul 2013 26 Jul 2013 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active
Cash Dividend (1 MAPI : 35 IDR) 28 Jun 2012 03 Jul 2012 17 Jul 2012 Active
Proxy Voting   - 21 May 2012 06 Jun 2012 Active
Cash Dividend (1 MAPI : 20 IDR) 05 Jul 2011 08 Jul 2011 22 Jul 2011 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Cash Dividend (1 MAPI : 15 IDR) 08 Jul 2010 13 Jul 2010 27 Jul 2010 Active
Proxy Voting   - 31 May 2010 16 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 MAPI : 11.5 IDR) 21 Jul 2008 24 Jul 2008 08 Aug 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Cash Dividend   16 Jul 2007 19 Jul 2007 02 Aug 2007 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Cash Dividend   15 Jul 2005 20 Jul 2005 03 Aug 2005 Active
Proxy Voting   - 07 Jun 2005 23 Jun 2005 Active