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 7 Aug 2020
100.00% Scripless = 16,600,000,000.000
Local Percentage
64.02%
Foreign Percentage
35.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 Oct 2019 0 1,155 1,125 1,140 149,326 16,985,848,000 2,072
18 Oct 2019 0 1,140 1,110 1,110 86,015 9,673,125,500 1,670
23 Oct 2019 0 1,165 1,105 1,120 93,613 10,445,213,000 2,394
24 Oct 2019 0 1,135 1,100 1,135 103,445 11,626,081,500 1,518
25 Oct 2019 0 1,140 1,060 1,070 61,901 6,818,618,000 1,580
28 Oct 2019 0 1,115 1,070 1,100 71,968 7,870,439,000 1,278
29 Oct 2019 0 1,140 1,090 1,135 101,686 11,456,453,500 1,772
30 Oct 2019 0 1,140 1,110 1,120 53,899 6,056,757,500 1,182
31 Oct 2019 0 1,145 1,000 1,000 330,604 34,615,455,000 3,480
01 Nov 2019 0 1,030 990 1,010 234,036 23,637,599,000 3,155
04 Nov 2019 0 1,050 1,015 1,040 130,858 13,508,638,500 2,766
05 Nov 2019 0 1,100 1,040 1,090 171,999 18,642,142,000 4,723
07 Nov 2019 0 1,075 1,050 1,070 57,227 6,082,742,500 1,495
08 Nov 2019 0 1,085 1,055 1,055 29,784 3,189,339,000 872
11 Nov 2019 0 1,075 1,020 1,045 43,431 4,586,621,000 1,005
12 Nov 2019 0 1,070 1,040 1,060 48,092 5,119,352,500 3,049
13 Nov 2019 0 1,095 1,065 1,090 34,609 3,752,166,000 873
14 Nov 2019 0 1,090 1,040 1,040 53,779 5,676,709,500 1,454
15 Nov 2019 0 1,075 1,040 1,065 235,484 24,967,519,500 2,507
18 Nov 2019 0 1,075 1,055 1,055 70,554 7,471,262,000 2,979
19 Nov 2019 0 1,060 1,045 1,055 102,769 10,822,895,500 2,985
20 Nov 2019 0 1,070 1,055 1,065 42,711 4,542,366,000 1,788
21 Nov 2019 0 1,070 1,050 1,050 44,777 4,736,604,000 2,078
22 Nov 2019 0 1,060 1,025 1,035 59,296 6,157,515,500 1,950
25 Nov 2019 0 1,045 1,010 1,040 68,229 7,032,352,000 2,531
27 Nov 2019 0 1,070 1,045 1,050 43,479 4,572,074,500 1,520
28 Nov 2019 0 1,065 1,045 1,050 54,787 5,764,851,500 1,008
29 Nov 2019 0 1,050 1,010 1,015 34,261 3,517,976,000 1,108
02 Dec 2019 0 1,045 1,010 1,040 71,389 7,395,228,500 1,393
03 Dec 2019 0 1,050 1,025 1,030 30,402 3,148,743,000 1,094
04 Dec 2019 0 1,080 1,025 1,070 62,972 6,684,954,000 2,084
05 Dec 2019 0 1,105 1,060 1,105 79,088 8,577,351,000 2,776
06 Dec 2019 0 1,115 1,085 1,115 54,695 6,031,163,000 1,985
09 Dec 2019 0 1,115 1,050 1,065 122,797 13,135,465,500 4,409
10 Dec 2019 0 1,070 1,045 1,050 133,782 14,122,278,000 4,288
11 Dec 2019 0 1,080 1,050 1,065 64,664 6,883,197,500 1,814
12 Dec 2019 0 1,075 1,040 1,050 49,220 5,174,796,000 4,298
13 Dec 2019 0 1,070 1,025 1,030 175,357 18,236,065,000 3,636
16 Dec 2019 0 1,045 1,030 1,035 117,154 12,117,661,000 3,302
17 Dec 2019 0 1,045 1,015 1,025 63,302 6,486,018,500 2,643
18 Dec 2019 0 1,045 1,010 1,035 80,499 8,313,895,500 2,541
19 Dec 2019 0 1,070 1,040 1,065 107,233 11,368,467,000 3,175
20 Dec 2019 0 1,075 1,025 1,025 108,688 11,282,292,500 3,489
23 Dec 2019 0 1,050 1,015 1,040 82,452 8,518,775,500 3,321
26 Dec 2019 0 1,050 1,025 1,030 105,613 10,940,208,000 1,173
27 Dec 2019 0 1,060 1,030 1,055 83,548 8,770,835,500 1,843
30 Dec 2019 0 1,060 1,025 1,055 77,149 8,007,018,500 1,413
02 Jan 2020 0 1,070 1,035 1,065 80,128 8,473,902,500 1,304
03 Jan 2020 0 1,070 1,050 1,070 65,915 6,999,481,000 1,261
06 Jan 2020 0 1,070 1,040 1,055 54,595 5,763,049,000 1,650
07 Jan 2020 0 1,065 1,045 1,055 56,881 6,035,132,500 1,738
08 Jan 2020 0 1,060 1,030 1,035 115,618 11,983,336,000 2,355
09 Jan 2020 0 1,050 1,030 1,040 41,342 4,302,682,000 1,914
10 Jan 2020 0 1,090 1,040 1,090 114,986 12,290,859,500 1,272
13 Jan 2020 0 1,095 1,070 1,085 98,008 10,629,122,000 1,359
14 Jan 2020 0 1,090 1,075 1,085 70,559 7,654,132,500 1,391
15 Jan 2020 0 1,105 1,025 1,050 313,662 33,071,461,500 2,787
16 Jan 2020 0 1,095 1,035 1,055 114,832 12,139,526,500 1,757
17 Jan 2020 0 1,075 1,040 1,040 102,775 10,755,857,000 2,370
20 Jan 2020 0 1,060 1,040 1,040 71,002 7,442,051,500 1,294
21 Jan 2020 0 1,055 1,030 1,040 33,743 3,499,900,500 1,039
22 Jan 2020 0 1,055 1,015 1,015 42,634 4,371,364,500 879
23 Jan 2020 0 1,040 1,000 1,000 46,014 4,659,238,500 1,360
24 Jan 2020 0 1,030 1,000 1,015 38,278 3,888,062,000 1,003
27 Jan 2020 0 1,020 955 1,000 108,157 10,682,572,000 2,157
28 Jan 2020 0 1,010 970 1,005 55,143 5,479,351,000 2,284
29 Jan 2020 0 1,010 985 1,000 75,013 7,496,210,000 2,704
30 Jan 2020 0 1,010 970 995 95,402 9,483,658,000 1,582
31 Jan 2020 0 1,000 960 960 41,965 4,086,498,000 2,003
03 Feb 2020 0 960 895 910 190,872 17,378,513,500 3,771
04 Feb 2020 0 935 875 925 132,454 12,238,409,500 2,322
05 Feb 2020 0 955 910 950 89,080 8,328,102,500 2,104
06 Feb 2020 0 960 940 950 129,306 12,263,402,000 1,604
07 Feb 2020 0 950 925 950 36,324 3,417,778,000 1,180
11 Feb 2020 0 935 910 935 82,574 7,636,501,500 1,871
12 Feb 2020 0 935 910 920 53,787 4,953,645,000 693
13 Feb 2020 0 920 885 895 69,667 6,243,423,500 1,247
14 Feb 2020 0 915 890 905 160,855 14,554,414,000 1,101
17 Feb 2020 0 920 885 890 58,330 5,219,838,000 1,424
18 Feb 2020 0 895 870 885 60,540 5,342,640,500 1,790
19 Feb 2020 0 890 860 875 109,459 9,523,753,500 2,258
20 Feb 2020 0 900 845 845 174,942 15,126,001,000 2,476
21 Feb 2020 0 870 835 835 151,705 12,691,169,000 1,325
24 Feb 2020 0 835 800 810 194,726 15,797,663,000 1,684
25 Feb 2020 0 845 795 840 177,845 14,758,430,500 3,030
26 Feb 2020 0 840 820 825 314,012 26,069,019,500 2,345
27 Feb 2020 0 835 760 795 258,962 20,256,875,500 3,317
28 Feb 2020 0 845 730 800 241,964 19,365,581,000 2,445
02 Mar 2020 0 810 735 755 189,357 14,374,820,500 2,709
03 Mar 2020 0 815 770 795 425,140 33,596,627,500 3,435
04 Mar 2020 0 805 780 800 95,487 7,605,927,000 1,477
05 Mar 2020 0 820 785 810 219,128 17,656,980,500 1,843
06 Mar 2020 0 815 780 810 76,333 6,120,432,500 846
09 Mar 2020 0 795 730 760 185,658 13,899,601,500 3,529
10 Mar 2020 0 770 710 740 109,942 8,134,338,000 1,240
11 Mar 2020 0 755 695 720 204,282 14,633,097,500 1,986
12 Mar 2020 0 720 650 650 461,763 30,061,179,000 3,447
13 Mar 2020 0 670 605 670 150,805 9,627,108,500 1,650
16 Mar 2020 0 660 625 625 308,353 19,779,304,000 2,911
17 Mar 2020 0 620 585 585 98,444 5,802,260,500 961
18 Mar 2020 0 595 545 545 293,553 16,178,989,500 2,964
19 Mar 2020 0 540 510 510 11,892 606,551,500 258
20 Mar 2020 0 500 476 476 662,602 31,541,562,400 1,146
23 Mar 2020 0 500 444 444 428,680 19,168,216,200 3,324
24 Mar 2020 0 456 414 444 220,856 9,737,179,000 3,160
26 Mar 2020 0 510 442 444 301,999 14,029,933,400 3,832
27 Mar 2020 0 510 444 472 418,390 19,743,030,000 5,234
30 Mar 2020 0 478 440 452 222,701 9,974,205,000 1,672
31 Mar 2020 0 490 454 472 121,098 5,710,575,200 2,538
01 Apr 2020 0 505 462 470 313,386 14,890,077,200 3,373
02 Apr 2020 0 474 438 454 729,613 32,571,003,600 5,229
03 Apr 2020 0 470 438 458 374,527 17,073,138,800 3,105
06 Apr 2020 0 570 462 565 315,384 16,440,027,400 3,886
07 Apr 2020 0 675 580 605 437,487 27,199,186,500 4,573
08 Apr 2020 0 625 565 565 75,066 4,256,430,000 962
09 Apr 2020 0 565 530 545 258,203 13,837,670,000 2,567
13 Apr 2020 0 555 510 530 107,985 5,748,101,000 2,025
14 Apr 2020 0 640 530 530 573,332 31,901,474,500 4,598
15 Apr 2020 0 630 555 605 365,202 22,096,553,000 3,807
17 Apr 2020 0 650 600 650 213,831 13,450,301,000 3,776
20 Apr 2020 0 695 605 640 295,937 18,888,321,000 3,054
21 Apr 2020 0 640 600 610 184,517 11,258,473,500 1,784
22 Apr 2020 0 645 575 645 238,592 14,431,025,000 2,181
23 Apr 2020 0 650 610 630 224,553 14,081,865,000 3,043
24 Apr 2020 0 640 595 615 91,577 5,591,729,000 1,377
27 Apr 2020 0 620 590 605 108,040 6,493,185,000 1,990
28 Apr 2020 0 620 590 610 159,453 9,705,805,000 1,104
29 Apr 2020 0 635 605 630 80,683 5,019,613,500 1,333
30 Apr 2020 0 660 630 655 322,149 21,020,295,500 2,224
04 May 2020 0 655 610 625 88,256 5,516,015,000 2,407
05 May 2020 0 735 630 700 257,668 17,776,110,500 3,369
06 May 2020 0 725 690 700 185,688 13,185,975,500 3,283
08 May 2020 0 710 670 695 257,591 17,766,595,500 4,319
11 May 2020 0 745 695 740 386,125 27,920,079,500 2,374
12 May 2020 0 765 720 730 217,002 15,993,945,000 3,690
13 May 2020 0 730 685 710 112,093 7,917,803,500 2,904
14 May 2020 0 710 670 700 348,016 24,037,891,500 5,856
15 May 2020 0 705 675 700 299,512 20,644,336,500 2,397
18 May 2020 0 700 685 700 136,757 9,506,297,500 1,161
19 May 2020 0 725 705 715 341,891 24,441,507,500 1,570
20 May 2020 0 725 685 700 393,413 27,233,008,500 2,576
26 May 2020 0 705 655 680 514,401 34,692,299,500 4,726
27 May 2020 0 710 660 700 388,360 27,007,896,500 4,176
28 May 2020 0 760 705 740 386,636 28,584,792,500 3,107
29 May 2020 0 760 715 725 474,227 34,465,895,000 2,081
02 Jun 2020 0 735 705 725 351,035 25,361,429,500 3,268
03 Jun 2020 0 745 715 720 491,299 35,562,357,000 2,592
04 Jun 2020 0 795 730 765 450,069 34,299,774,500 5,075
08 Jun 2020 0 840 795 820 453,686 37,265,590,500 3,918
09 Jun 2020 0 845 795 800 247,411 20,070,801,000 2,705
10 Jun 2020 0 820 780 795 183,396 14,641,704,000 2,791
11 Jun 2020 0 795 740 780 296,665 22,880,757,000 3,622
12 Jun 2020 0 765 735 750 256,907 19,345,528,000 3,214
15 Jun 2020 0 805 715 740 590,284 44,540,501,500 5,931
16 Jun 2020 0 775 750 765 269,200 20,510,060,500 4,006
17 Jun 2020 0 805 765 800 358,402 28,323,843,000 4,082
18 Jun 2020 0 800 775 785 170,936 13,427,314,000 2,963
19 Jun 2020 0 790 770 775 195,486 15,210,624,000 2,055
22 Jun 2020 0 785 770 775 90,718 7,054,465,500 1,549
23 Jun 2020 0 785 765 785 70,504 5,479,653,500 1,905
24 Jun 2020 0 795 760 775 324,220 25,137,616,500 2,263
25 Jun 2020 0 780 750 765 182,318 13,934,463,000 2,381
26 Jun 2020 0 790 765 790 115,144 8,977,062,000 1,573
29 Jun 2020 0 790 760 780 126,346 9,826,644,500 1,528
30 Jun 2020 0 790 770 780 163,266 12,727,609,500 2,406
01 Jul 2020 0 790 765 785 458,473 35,532,060,000 3,870
02 Jul 2020 0 800 765 765 191,869 14,858,626,500 2,062
03 Jul 2020 0 775 740 740 197,476 14,830,737,500 2,916
06 Jul 2020 0 755 720 720 208,654 15,213,610,500 3,253
07 Jul 2020 0 730 705 725 445,263 31,961,250,000 5,341
08 Jul 2020 0 745 725 735 682,461 50,172,253,000 5,848
09 Jul 2020 0 745 705 720 471,218 34,058,664,500 4,777
10 Jul 2020 0 725 710 715 92,225 6,601,678,000 1,698
13 Jul 2020 0 720 710 720 151,454 10,835,032,500 1,631
14 Jul 2020 0 725 700 700 219,696 15,530,556,500 3,554
15 Jul 2020 0 710 660 665 757,597 50,923,830,000 8,750
16 Jul 2020 0 695 655 690 531,097 36,161,565,000 4,798
17 Jul 2020 0 705 680 700 343,471 23,888,095,000 2,673
20 Jul 2020 0 705 685 685 508,961 35,538,347,000 2,500
21 Jul 2020 0 715 685 685 889,149 62,410,679,500 5,598
22 Jul 2020 0 710 685 700 507,440 35,637,748,000 2,773
23 Jul 2020 0 730 685 695 331,872 23,212,651,000 2,560
24 Jul 2020 0 705 685 690 222,538 15,470,878,000 1,458
27 Jul 2020 0 705 680 690 137,058 9,559,476,500 1,315
28 Jul 2020 0 705 690 700 84,479 5,915,803,500 942
29 Jul 2020 0 705 690 700 362,526 25,423,726,000 2,441
30 Jul 2020 0 705 665 685 481,219 33,255,850,500 2,363
03 Aug 2020 0 695 640 650 609,434 39,485,153,000 4,470
04 Aug 2020 0 670 625 665 252,387 16,432,708,000 2,626
05 Aug 2020 0 670 650 665 215,552 14,288,208,000 1,250
06 Aug 2020 0 710 665 695 380,615 26,478,447,500 3,215
07 Aug 2020 0 710 685 700 429,802 29,949,952,500 3,102

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
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