Efek Terdaftar

Mitrabara Adiperdana Tbk, PT

Security name
Mitrabara Adiperdana Tbk
Issuer
Mitrabara Adiperdana Tbk, PT
ISIN Code
ID1000132400
Short Code
MBAP
Type
Saham Biasa
Listing Date
10 Juli 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,227,271,952.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
1,227,271,952 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Oct 2019 0 1,920 1,880 1,885 191 36,186,000 34
10 Oct 2019 0 1,915 1,850 1,850 443 82,357,000 35
14 Oct 2019 0 1,920 1,850 1,915 125 23,331,500 20
15 Oct 2019 0 1,920 1,880 1,880 78 14,815,000 17
18 Oct 2019 0 1,910 1,850 1,865 118 22,345,500 37
21 Oct 2019 0 1,910 1,865 1,905 175 32,724,500 18
22 Oct 2019 0 1,915 1,850 1,910 224 42,230,500 25
25 Oct 2019 0 2,100 1,925 1,980 446 89,331,000 86
29 Oct 2019 0 2,060 1,950 1,980 202 40,177,500 29
04 Nov 2019 0 2,010 1,960 2,010 1,650 327,271,500 168
05 Nov 2019 0 2,340 2,000 2,100 3,154 668,998,000 366
06 Nov 2019 0 2,200 2,100 2,140 945 203,777,000 142
07 Nov 2019 0 2,190 2,090 2,140 1,522 324,765,000 188
08 Nov 2019 0 2,120 1,855 1,980 674 130,739,500 128
11 Nov 2019 0 1,985 1,930 1,950 263 51,811,000 45
15 Nov 2019 0 2,000 1,940 1,985 57 11,258,500 20
22 Nov 2019 0 1,980 1,925 1,950 209 40,732,000 44
27 Nov 2019 0 1,960 1,920 1,930 73 14,172,000 23
02 Dec 2019 0 1,990 1,940 1,960 156 30,472,500 30
03 Dec 2019 0 1,970 1,940 1,960 32 6,265,000 10
04 Dec 2019 0 1,960 1,920 1,920 137 26,328,000 30
11 Dec 2019 0 1,990 1,900 1,940 120 23,186,500 31
19 Dec 2019 0 1,985 1,960 1,975 211 41,669,000 40
20 Dec 2019 0 1,990 1,950 1,975 344 67,920,000 20
02 Jan 2020 0 2,000 1,975 1,980 51 10,143,000 18
06 Jan 2020 0 2,000 1,980 1,980 42 8,367,000 15
08 Jan 2020 0 2,050 2,000 2,030 157 32,015,000 22
13 Jan 2020 0 2,200 2,050 2,100 2,024 425,427,000 185
16 Jan 2020 0 2,050 1,950 1,955 86 17,140,000 36
22 Jan 2020 0 1,980 1,950 1,950 158 31,067,000 39
24 Jan 2020 0 1,960 1,910 1,915 119 22,971,000 32
27 Jan 2020 0 1,930 1,875 1,880 470 89,600,500 84
28 Jan 2020 0 1,915 1,850 1,860 195 36,433,500 55
30 Jan 2020 0 1,900 1,850 1,850 139 25,852,500 35
31 Jan 2020 0 1,850 1,835 1,840 150 27,691,500 25
03 Feb 2020 0 1,840 1,800 1,800 101 18,342,000 42
04 Feb 2020 0 1,850 1,795 1,795 302 54,297,500 41
05 Feb 2020 0 1,930 1,795 1,920 6,035 1,143,602,500 21
10 Feb 2020 0 1,975 1,920 1,955 18 3,466,000 5
11 Feb 2020 0 1,950 1,895 1,900 77 14,642,000 18
12 Feb 2020 0 1,900 1,880 1,900 115 21,703,500 17
17 Feb 2020 0 1,970 1,910 1,910 52 9,944,000 3
25 Feb 2020 0 1,950 1,885 1,885 19 3,622,500 17
26 Feb 2020 0 1,940 1,850 1,885 106 19,960,500 19
28 Feb 2020 0 1,900 1,720 1,795 317 56,050,000 45
03 Mar 2020 0 1,820 1,755 1,810 237 41,795,500 11
06 Mar 2020 0 1,930 1,875 1,930 85 16,100,000 17
11 Mar 2020 0 1,900 1,825 1,875 58 10,869,000 13
13 Mar 2020 0 1,790 1,675 1,690 1,173 198,186,000 61
16 Mar 2020 0 1,690 1,575 1,575 1,076 169,769,000 48
23 Mar 2020 0 1,625 1,440 1,465 35 5,531,500 14
24 Mar 2020 0 1,550 1,465 1,500 31 4,627,500 12
27 Mar 2020 0 1,660 1,550 1,650 280 45,011,500 44
31 Mar 2020 0 1,555 1,500 1,550 265 40,064,000 17
02 Apr 2020 0 1,550 1,450 1,450 71 10,429,000 21
03 Apr 2020 0 1,645 1,450 1,570 969 149,807,000 58
06 Apr 2020 0 1,600 1,550 1,550 497 77,628,000 27
08 Apr 2020 0 1,600 1,540 1,590 129 20,098,000 13
13 Apr 2020 0 1,640 1,530 1,590 51 8,069,000 11
27 Apr 2020 0 1,635 1,580 1,610 80 12,783,500 7
29 Apr 2020 0 1,570 1,520 1,555 89 13,757,000 43
30 Apr 2020 0 1,625 1,550 1,600 271 43,242,000 44
06 May 2020 0 1,640 1,600 1,600 344 55,591,500 34
08 May 2020 0 1,600 1,560 1,600 468 74,841,000 34
14 May 2020 0 1,620 1,590 1,590 73 11,711,000 10
18 May 2020 0 1,575 1,550 1,575 71 11,173,000 12
20 May 2020 0 1,595 1,550 1,575 161 25,264,500 19
04 Jun 2020 0 1,630 1,550 1,590 3,003 478,100,000 72
05 Jun 2020 0 1,610 1,590 1,595 1,071 171,250,500 69
08 Jun 2020 0 1,640 1,590 1,615 3,168 512,009,000 149
09 Jun 2020 0 1,650 1,605 1,605 1,528 249,176,000 117
10 Jun 2020 0 1,620 1,575 1,575 1,388 220,934,500 104
11 Jun 2020 0 1,620 1,550 1,560 1,091 171,526,500 81
12 Jun 2020 0 1,560 1,460 1,500 747 112,175,500 70
15 Jun 2020 0 1,570 1,500 1,550 88 13,529,500 31
17 Jun 2020 0 1,600 1,550 1,600 949 150,636,000 98
18 Jun 2020 0 1,560 1,510 1,560 289 44,241,000 51
23 Jun 2020 0 1,755 1,570 1,730 4,607 765,399,500 359
24 Jun 2020 0 1,870 1,705 1,740 2,952 521,050,000 173
25 Jun 2020 0 1,765 1,620 1,680 2,152 358,603,500 156
26 Jun 2020 0 1,680 1,600 1,680 890 145,689,000 52
29 Jun 2020 0 1,650 1,600 1,650 875 140,962,000 49
30 Jun 2020 0 1,675 1,615 1,625 826 134,441,000 48
01 Jul 2020 0 1,650 1,630 1,640 657 107,163,000 21
02 Jul 2020 0 1,780 1,665 1,675 317 53,980,500 46
03 Jul 2020 0 1,705 1,675 1,675 993 167,804,000 41
06 Jul 2020 0 1,685 1,645 1,645 434 72,077,000 72
07 Jul 2020 0 1,685 1,640 1,650 677 112,234,000 104
09 Jul 2020 0 1,700 1,650 1,680 1,777 299,452,500 115
10 Jul 2020 0 1,770 1,650 1,685 2,969 502,808,500 282
13 Jul 2020 0 1,715 1,675 1,705 1,492 252,775,500 224
14 Jul 2020 0 1,705 1,650 1,690 762 128,119,500 59
15 Jul 2020 0 1,755 1,690 1,755 1,518 262,498,500 92
16 Jul 2020 0 1,920 1,735 1,890 3,092 566,461,000 156
17 Jul 2020 0 1,950 1,800 1,805 3,462 646,620,500 230
21 Jul 2020 0 1,895 1,745 1,760 2,335 413,902,000 190
22 Jul 2020 0 1,800 1,700 1,750 904 156,233,500 113
23 Jul 2020 0 1,770 1,700 1,740 826 142,476,000 137
24 Jul 2020 0 1,770 1,680 1,700 1,682 289,666,500 117
27 Jul 2020 0 1,830 1,720 1,830 4,707 840,251,000 294
28 Jul 2020 0 1,870 1,790 1,810 3,805 691,371,000 229
29 Jul 2020 0 1,795 1,740 1,750 5,004 880,782,500 220
30 Jul 2020 0 1,795 1,700 1,770 2,155 374,990,500 132
03 Aug 2020 0 1,780 1,695 1,725 1,463 251,125,500 156
04 Aug 2020 0 1,780 1,650 1,755 1,674 283,899,000 133
05 Aug 2020 0 1,760 1,700 1,730 940 161,525,000 85
06 Aug 2020 0 1,780 1,650 1,775 5,364 925,624,500 262
10 Aug 2020 0 1,880 1,750 1,855 4,412 808,468,500 295
11 Aug 2020 0 1,910 1,800 1,865 4,230 785,476,000 188
13 Aug 2020 0 2,270 1,840 2,270 8,915 1,933,297,000 658
14 Aug 2020 0 2,830 2,350 2,830 32,207 9,058,265,000 1,050
18 Aug 2020 0 3,330 2,830 2,890 82,658 24,723,779,000 4,685
19 Aug 2020 0 2,940 2,800 2,840 26,710 7,625,816,000 2,123
24 Aug 2020 0 2,860 2,750 2,830 33,972 9,563,670,000 1,965
25 Aug 2020 0 2,640 2,640 2,640 953 251,592,000 89
26 Aug 2020 0 2,460 2,460 2,460 811 199,506,000 84
27 Aug 2020 0 2,350 2,290 2,290 1,730 396,287,000 142
28 Aug 2020 0 2,130 2,130 2,130 3,695 787,035,000 257
31 Aug 2020 0 2,300 2,000 2,120 26,175 5,598,903,000 1,899
01 Sep 2020 0 2,140 2,070 2,140 6,217 1,310,975,000 511
02 Sep 2020 0 2,190 2,120 2,170 2,870 617,464,000 309
03 Sep 2020 0 2,330 2,180 2,320 8,230 1,847,894,000 766
04 Sep 2020 0 2,330 2,210 2,270 6,053 1,369,458,000 706
07 Sep 2020 0 2,260 2,170 2,220 3,233 717,497,000 375
08 Sep 2020 0 2,250 2,180 2,200 2,640 579,917,000 234
09 Sep 2020 0 2,200 2,050 2,080 8,113 1,718,924,000 579
10 Sep 2020 0 2,160 1,960 1,980 4,769 946,775,000 419
11 Sep 2020 0 2,100 1,910 2,040 4,774 959,233,000 334
14 Sep 2020 0 2,130 2,060 2,080 2,330 486,936,000 311
15 Sep 2020 0 2,140 2,070 2,080 2,842 599,599,000 269
16 Sep 2020 0 2,130 2,070 2,120 2,210 464,458,000 158
17 Sep 2020 0 2,140 2,070 2,070 1,559 327,118,000 163
18 Sep 2020 0 2,120 2,070 2,080 1,315 275,867,000 124
21 Sep 2020 0 2,120 2,050 2,050 2,181 455,687,000 174
22 Sep 2020 0 2,090 2,020 2,060 1,336 275,422,000 149
23 Sep 2020 0 2,100 2,040 2,050 886 182,937,000 145
24 Sep 2020 0 2,060 2,000 2,000 1,362 275,968,000 143
25 Sep 2020 0 2,060 2,020 2,030 1,311 266,912,000 134
28 Sep 2020 0 2,100 2,020 2,030 1,403 285,613,000 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Sep 2020 20 Oct 2020 Active
Cash Dividend (1 MBAP : 358 IDR) 24 Aug 2020 26 Aug 2020 31 Aug 2020 Active
Cash Dividend (1 MBAP : 59 IDR) 17 Jun 2020 19 Jun 2020 24 Jun 2020 Active
Cash Dividend (1 MBAP : 102 IDR) 07 Nov 2019 11 Nov 2019 15 Nov 2019 Active
Cash Dividend (1 MBAP : 58 IDR) 20 Jun 2019 24 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 20 May 2019 12 Jun 2019 Active
Cash Dividend (1 MBAP : 240 IDR) 30 Nov 2018 04 Dec 2018 07 Dec 2018 Active
Cash Dividend (1 MBAP : 330 IDR) 28 May 2018 04 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 26 Apr 2018 21 May 2018 Active
Proxy Voting   - 15 Dec 2017 09 Jan 2018 Active
Cash Dividend (1 MBAP : 182 IDR) 19 Sep 2017 25 Sep 2017 28 Sep 2017 Active
Cash Dividend (1 MBAP : 117.91 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Cash Dividend (1 MBAP : 100.91 IDR) 26 May 2016 31 May 2016 17 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Cash Dividend (1 MBAP : 50.25 IDR) 20 Nov 2015 25 Nov 2015 16 Dec 2015 Active
Cash Dividend (1 MBAP : 29 IDR) 12 Jun 2015 17 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 30 Apr 2015 05 Jun 2015 Cancelled
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 23 Dec 2014 09 Jan 2015 Active