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 18 Apr 2024
100.00% Scripless = 16,600,000,000.000
Local Percentage
60.13%
Foreign Percentage
39.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 1,495 1,400 1,410 352,187 49,832,296,000 5,983
28 Apr 2023 0 1,385 1,350 1,370 203,811 27,941,613,000 3,233
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
02 May 2023 0 1,490 1,390 1,410 684,193 98,349,665,500 8,273
03 May 2023 0 1,460 1,365 1,455 359,046 51,185,614,500 9,332
04 May 2023 0 1,485 1,435 1,460 254,148 37,297,698,500 6,048
08 May 2023 0 1,540 1,455 1,500 392,483 59,033,136,000 5,872
10 May 2023 0 1,635 1,565 1,575 425,779 67,685,918,500 5,560
11 May 2023 0 1,700 1,550 1,670 543,870 89,773,347,000 8,039
12 May 2023 0 1,710 1,665 1,665 160,902 27,029,882,500 4,820
15 May 2023 0 1,730 1,660 1,730 141,252 24,103,296,500 3,924
16 May 2023 0 1,740 1,675 1,700 404,777 68,735,144,500 5,855
17 May 2023 0 1,775 1,695 1,705 379,502 65,533,060,000 4,178
19 May 2023 0 1,735 1,670 1,675 235,831 39,864,549,000 3,553
22 May 2023 0 1,705 1,625 1,655 281,150 46,441,470,500 3,266
29 May 2023 0 1,830 1,770 1,825 107,354 19,366,640,500 2,147
30 May 2023 0 1,845 1,805 1,805 71,043 12,930,901,000 2,090
05 Jun 2023 0 1,790 1,730 1,770 247,658 43,570,410,500 5,302
06 Jun 2023 0 1,815 1,750 1,800 232,528 41,370,130,500 4,155
08 Jun 2023 0 1,900 1,850 1,875 146,336 27,338,220,000 5,106
14 Jun 2023 0 1,850 1,800 1,805 189,643 34,281,589,000 4,640
15 Jun 2023 0 1,855 1,810 1,815 156,647 28,706,137,500 2,967
16 Jun 2023 0 1,830 1,765 1,800 306,391 54,894,588,500 4,728
19 Jun 2023 0 1,805 1,750 1,750 183,210 32,345,924,000 3,494
20 Jun 2023 0 1,750 1,655 1,695 420,169 70,726,721,000 6,540
21 Jun 2023 0 1,745 1,680 1,740 327,678 56,233,862,500 4,993
22 Jun 2023 0 1,765 1,685 1,685 288,697 49,354,595,500 5,724
23 Jun 2023 0 1,715 1,675 1,705 106,200 18,023,103,000 2,415
26 Jun 2023 0 1,730 1,690 1,690 88,736 15,155,725,000 2,704
03 Jul 2023 0 1,705 1,660 1,675 295,258 49,745,061,500 7,056
04 Jul 2023 0 1,740 1,675 1,715 209,386 35,732,861,500 4,120
05 Jul 2023 0 1,720 1,680 1,700 168,397 28,633,166,000 5,225
06 Jul 2023 0 1,815 1,695 1,810 381,118 67,960,427,500 6,068
07 Jul 2023 0 1,825 1,740 1,760 256,924 45,292,192,000 5,547
10 Jul 2023 0 1,780 1,745 1,750 85,657 15,101,281,000 3,452
11 Jul 2023 0 1,805 1,710 1,805 132,679 23,695,724,500 3,292
12 Jul 2023 0 1,900 1,785 1,860 342,121 63,880,796,000 6,119
13 Jul 2023 0 1,880 1,780 1,785 294,514 53,300,194,500 6,487
21 Jul 2023 0 2,050 1,925 1,930 228,663 44,749,639,500 5,202
24 Jul 2023 0 1,965 1,850 1,915 283,467 53,915,034,500 4,723
25 Jul 2023 0 1,940 1,890 1,910 175,665 33,608,774,000 2,519
26 Jul 2023 0 1,970 1,920 1,925 215,099 41,668,661,500 3,876
31 Jul 2023 0 2,050 1,975 1,980 426,877 85,284,610,000 6,513
03 Aug 2023 2,010 2,010 1,925 1,930 153,976 29,963,388,500 6,951
04 Aug 2023 1,935 1,975 1,925 1,945 195,435 38,130,777,500 5,029
07 Aug 2023 1,950 1,970 1,930 1,935 105,864 20,589,390,500 3,210
15 Aug 2023 2,020 2,020 1,985 1,995 121,906 24,348,408,000 2,484
18 Aug 2023 1,945 1,975 1,875 1,910 276,949 53,220,323,500 6,578
21 Aug 2023 1,910 1,910 1,860 1,885 168,175 31,657,565,500 4,793
24 Aug 2023 1,995 2,040 1,955 1,955 219,609 43,738,391,500 5,901
25 Aug 2023 1,965 1,995 1,920 1,970 113,834 22,307,382,500 2,315
28 Aug 2023 1,975 2,020 1,945 2,010 122,686 24,242,745,500 3,062
31 Aug 2023 1,965 1,975 1,935 1,935 168,512 32,789,750,500 2,402
01 Sep 2023 1,940 1,985 1,940 1,975 98,124 19,351,963,500 2,104
04 Sep 2023 1,975 1,985 1,950 1,980 28,314 5,558,466,500 1,926
05 Sep 2023 1,990 1,995 1,950 1,960 50,861 9,973,272,000 1,920
06 Sep 2023 1,955 1,955 1,865 1,900 302,588 57,483,567,000 7,474
07 Sep 2023 1,900 1,905 1,815 1,840 346,179 63,801,491,500 8,483
08 Sep 2023 1,815 1,870 1,790 1,840 315,852 57,782,001,500 6,538
11 Sep 2023 1,850 1,900 1,830 1,885 247,286 46,319,509,500 5,259
12 Sep 2023 1,895 1,900 1,820 1,850 203,284 37,584,738,500 4,502
13 Sep 2023 1,850 1,870 1,830 1,845 266,120 49,203,132,500 4,686
14 Sep 2023 1,845 1,860 1,815 1,825 201,845 36,972,523,000 4,421
15 Sep 2023 1,835 1,840 1,800 1,820 233,975 42,410,282,500 6,105
18 Sep 2023 1,820 1,820 1,775 1,795 307,864 55,163,260,000 4,182
19 Sep 2023 1,795 1,835 1,790 1,800 151,417 27,298,499,500 3,513
20 Sep 2023 1,800 1,845 1,790 1,825 237,316 43,299,104,000 5,325
21 Sep 2023 1,825 1,930 1,805 1,895 353,592 66,058,840,500 5,756
25 Sep 2023 1,875 1,880 1,815 1,815 159,061 29,185,563,500 4,109
27 Sep 2023 1,870 1,880 1,745 1,775 296,490 53,004,939,500 8,896
02 Oct 2023 1,820 1,885 1,820 1,870 148,061 27,543,946,000 4,200
03 Oct 2023 1,875 1,950 1,875 1,950 228,988 44,249,084,500 5,469
05 Oct 2023 1,930 1,950 1,910 1,915 102,746 19,777,311,000 4,200
06 Oct 2023 1,920 1,995 1,920 1,990 176,404 34,880,618,000 3,892
09 Oct 2023 1,995 1,995 1,935 1,960 144,175 28,448,574,500 4,366
10 Oct 2023 1,970 2,000 1,945 1,990 110,964 21,982,107,500 3,736
11 Oct 2023 1,995 2,020 1,970 1,980 321,625 64,055,561,500 3,773
13 Oct 2023 1,975 1,990 1,950 1,965 53,044 10,427,409,000 1,814
16 Oct 2023 1,950 1,960 1,880 1,890 113,740 21,594,928,000 5,150
17 Oct 2023 1,890 1,915 1,855 1,855 146,972 27,466,159,000 3,926
18 Oct 2023 1,865 1,895 1,810 1,895 278,548 51,478,620,500 6,913
23 Oct 2023 1,915 1,930 1,875 1,920 189,613 36,047,129,000 4,467
24 Oct 2023 1,920 1,965 1,880 1,950 135,505 26,013,863,000 5,641
26 Oct 2023 1,950 1,950 1,830 1,850 270,827 50,359,710,000 7,394
27 Oct 2023 1,855 1,865 1,780 1,825 261,457 47,453,485,500 7,673
30 Oct 2023 1,820 1,820 1,750 1,755 115,249 20,434,002,000 4,584
02 Nov 2023 1,650 1,745 1,605 1,710 567,311 94,965,944,000 7,715
03 Nov 2023 1,710 1,720 1,640 1,670 314,808 52,475,281,500 7,103
06 Nov 2023 1,700 1,705 1,615 1,685 400,790 66,701,549,000 11,133
07 Nov 2023 1,685 1,685 1,560 1,600 503,691 81,098,650,500 8,087
15 Nov 2023 1,615 1,710 1,605 1,685 357,963 59,961,525,000 10,169
20 Nov 2023 1,660 1,675 1,630 1,650 78,024 12,846,654,500 3,281
21 Nov 2023 1,650 1,665 1,635 1,645 114,568 18,863,987,500 3,553
22 Nov 2023 1,655 1,680 1,620 1,675 100,122 16,588,654,000 2,174
23 Nov 2023 1,675 1,760 1,665 1,745 297,253 51,683,028,500 5,142
27 Nov 2023 1,800 1,815 1,765 1,780 446,706 80,237,036,000 4,703
29 Nov 2023 1,735 1,740 1,710 1,730 236,193 40,735,152,500 4,470
01 Dec 2023 1,720 1,745 1,700 1,740 252,957 43,894,297,000 3,239
04 Dec 2023 1,730 1,735 1,640 1,670 412,726 69,043,825,000 5,698
05 Dec 2023 1,655 1,680 1,625 1,670 300,885 49,942,116,000 4,460
06 Dec 2023 1,670 1,690 1,635 1,640 78,852 13,112,374,500 1,690
07 Dec 2023 1,640 1,650 1,605 1,640 317,304 51,882,816,000 2,507
08 Dec 2023 1,645 1,680 1,635 1,660 146,586 24,371,846,000 3,594
11 Dec 2023 1,650 1,650 1,595 1,630 254,375 41,265,255,500 4,454
12 Dec 2023 1,630 1,630 1,560 1,615 671,468 108,123,052,500 5,446
13 Dec 2023 1,625 1,655 1,600 1,620 319,251 51,601,198,500 5,613
18 Dec 2023 1,680 1,685 1,645 1,675 232,330 38,758,395,500 2,732
20 Dec 2023 1,720 1,740 1,695 1,715 121,493 20,820,611,500 2,944
21 Dec 2023 1,715 1,720 1,690 1,715 62,879 10,703,284,000 1,910
22 Dec 2023 1,720 1,785 1,720 1,765 152,060 26,853,517,000 3,130
27 Dec 2023 1,765 1,780 1,740 1,750 133,915 23,501,124,000 3,258
28 Dec 2023 1,750 1,775 1,745 1,765 37,203 6,550,613,000 1,566
29 Dec 2023 1,765 1,830 1,765 1,790 219,429 39,383,341,000 3,009
02 Jan 2024 1,800 1,985 1,800 1,895 345,291 65,854,054,000 7,797
03 Jan 2024 1,905 1,955 1,880 1,900 158,233 30,246,972,000 5,335
04 Jan 2024 1,910 1,930 1,865 1,885 219,727 41,586,907,500 4,103
05 Jan 2024 1,885 1,895 1,785 1,795 369,293 66,629,785,500 6,533
08 Jan 2024 1,800 1,810 1,775 1,775 170,017 30,399,033,500 2,560
09 Jan 2024 1,780 1,895 1,780 1,855 185,592 34,335,832,500 4,900
10 Jan 2024 1,855 1,925 1,845 1,855 292,616 55,137,171,500 6,404
12 Jan 2024 1,845 1,855 1,815 1,820 157,259 28,668,668,500 2,613
15 Jan 2024 1,830 1,920 1,825 1,905 220,036 41,514,119,500 3,884
17 Jan 2024 1,940 1,965 1,885 1,900 423,515 80,839,496,500 4,819
19 Jan 2024 1,920 1,960 1,905 1,945 206,949 40,164,126,000 9,638
23 Jan 2024 1,975 2,030 1,960 1,995 386,705 77,303,551,000 5,807
24 Jan 2024 2,000 2,010 1,985 1,995 260,747 51,976,121,500 3,453
25 Jan 2024 1,990 1,990 1,925 1,935 317,839 62,123,947,000 4,465
29 Jan 2024 1,875 1,915 1,875 1,900 266,232 50,619,129,000 3,346
30 Jan 2024 1,910 2,030 1,910 1,970 336,959 66,941,500,500 7,292
01 Feb 2024 1,960 1,980 1,930 1,960 56,184 10,995,668,500 4,426
02 Feb 2024 1,965 1,995 1,965 1,975 161,966 32,072,938,000 6,125
07 Feb 2024 1,960 2,010 1,955 1,975 184,182 36,508,016,000 7,352
13 Feb 2024 1,965 1,970 1,930 1,970 224,372 43,960,124,500 7,800
15 Feb 2024 1,980 2,050 1,970 2,000 433,472 86,899,650,500 5,740
19 Feb 2024 1,935 1,955 1,850 1,900 270,846 51,460,742,000 6,574
20 Feb 2024 1,900 1,920 1,875 1,885 150,265 28,414,788,500 4,030
22 Feb 2024 1,950 1,980 1,935 1,975 266,498 52,356,513,000 12,394
26 Feb 2024 1,950 1,950 1,910 1,915 324,496 62,468,373,500 3,529
28 Feb 2024 1,930 1,940 1,915 1,935 72,280 13,962,589,500 1,537
29 Feb 2024 1,935 1,935 1,920 1,920 157,297 30,261,033,000 4,263
01 Mar 2024 1,930 1,975 1,925 1,970 154,125 30,155,302,500 2,459
04 Mar 2024 1,975 2,030 1,965 1,990 335,243 66,759,746,500 6,695
05 Mar 2024 1,990 1,990 1,965 1,970 145,021 28,637,769,500 5,712
06 Mar 2024 1,970 1,980 1,950 1,975 120,697 23,767,571,000 2,118
08 Mar 2024 1,980 1,985 1,860 1,885 431,984 82,596,800,000 9,125
15 Mar 2024 1,940 1,965 1,930 1,930 172,514 33,478,393,000 4,165
18 Mar 2024 1,930 1,940 1,895 1,905 205,927 39,321,877,500 4,477
19 Mar 2024 1,905 1,925 1,825 1,825 231,643 43,060,671,000 7,604
20 Mar 2024 1,825 1,840 1,780 1,815 673,798 121,615,981,500 7,488
21 Mar 2024 1,815 1,870 1,805 1,805 257,910 47,101,050,000 5,045
22 Mar 2024 1,805 1,820 1,775 1,815 183,897 33,093,556,500 3,719
26 Mar 2024 1,815 1,830 1,805 1,825 74,568 13,563,756,500 3,398
28 Mar 2024 1,805 1,820 1,790 1,820 147,135 26,636,410,000 2,960
04 Apr 2024 1,880 1,910 1,850 1,900 432,597 82,033,091,000 4,250
05 Apr 2024 1,900 1,925 1,885 1,890 239,988 45,567,051,000 2,220
17 Apr 2024 1,815 1,840 1,790 1,795 191,153 34,421,918,500 5,108
18 Apr 2024 1,800 1,830 1,770 1,775 242,981 43,693,894,000 3,667

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MAPI : 8 IDR) 03 Jul 2023 05 Jul 2023 21 Jul 2023 Active
Cash Dividend (1 MAPI : 8 IDR) 26 Jun 2023 03 Jul 2023 21 Jul 2023 Cancelled
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
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