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
20 Oct 2023 0 5,225 5,125 5,175 482 248,997,500 130
23 Oct 2023 0 5,200 5,125 5,150 622 320,162,500 110
24 Oct 2023 0 5,275 5,150 5,250 456 237,515,000 97
25 Oct 2023 0 5,500 5,250 5,400 7,554 4,089,965,000 670
26 Oct 2023 0 5,500 5,375 5,450 4,558 2,473,335,000 616
27 Oct 2023 0 5,475 5,425 5,450 3,454 1,884,460,000 446
30 Oct 2023 0 5,500 5,275 5,375 4,384 2,373,790,000 662
31 Oct 2023 0 5,375 5,200 5,325 2,764 1,466,882,500 498
01 Nov 2023 0 5,375 5,000 5,150 8,597 4,387,822,500 1,208
02 Nov 2023 0 4,810 4,400 4,700 4,063 1,896,561,000 717
03 Nov 2023 0 4,740 4,600 4,650 1,635 761,435,000 365
06 Nov 2023 0 4,650 4,500 4,530 2,967 1,348,818,000 611
07 Nov 2023 0 4,530 4,450 4,450 1,839 823,369,000 351
08 Nov 2023 0 4,470 4,350 4,350 1,631 717,836,000 492
09 Nov 2023 0 4,360 4,230 4,290 2,418 1,036,476,000 551
10 Nov 2023 0 4,290 4,260 4,290 773 330,795,000 169
13 Nov 2023 0 4,320 4,250 4,300 620 265,406,000 219
14 Nov 2023 0 4,330 4,260 4,290 1,082 462,816,000 149
15 Nov 2023 0 4,320 4,290 4,300 318 136,913,000 113
16 Nov 2023 0 4,450 4,310 4,360 1,006 441,199,000 302
17 Nov 2023 0 4,370 4,320 4,360 333 144,628,000 116
20 Nov 2023 0 4,420 4,360 4,380 360 157,789,000 129
21 Nov 2023 0 4,390 4,350 4,360 712 310,828,000 108
22 Nov 2023 0 4,370 4,300 4,320 560 242,205,000 159
23 Nov 2023 0 4,320 4,270 4,310 422 181,274,000 135
24 Nov 2023 0 4,320 4,270 4,280 498 213,092,000 136
27 Nov 2023 0 4,380 4,250 4,250 1,225 523,504,000 334
28 Nov 2023 0 4,290 4,250 4,280 412 175,858,000 144
29 Nov 2023 0 4,320 4,260 4,260 819 350,492,000 133
30 Nov 2023 0 4,300 4,230 4,240 976 415,871,000 184
01 Dec 2023 0 4,300 4,240 4,240 539 229,029,000 137
04 Dec 2023 0 4,270 4,210 4,260 871 369,120,000 194
05 Dec 2023 0 4,290 4,210 4,260 338 143,113,000 94
06 Dec 2023 0 4,260 4,210 4,210 921 388,331,000 189
07 Dec 2023 0 4,260 4,200 4,200 701 294,990,000 209
08 Dec 2023 0 4,230 4,190 4,210 622 261,907,000 130
11 Dec 2023 0 4,210 4,150 4,180 699 291,748,000 211
12 Dec 2023 0 4,180 4,150 4,150 366 152,128,000 145
13 Dec 2023 0 4,170 4,130 4,160 443 183,719,000 108
14 Dec 2023 0 4,170 4,140 4,160 326 135,381,000 117
15 Dec 2023 0 4,180 4,140 4,170 370 154,126,000 98
18 Dec 2023 0 4,200 4,160 4,160 185 77,306,000 97
19 Dec 2023 0 4,170 4,150 4,160 267 111,002,000 68
20 Dec 2023 0 4,240 4,150 4,230 410 172,450,000 93
21 Dec 2023 0 4,290 4,210 4,240 607 257,189,000 74
22 Dec 2023 0 4,280 4,220 4,220 201 85,297,000 61
27 Dec 2023 0 4,250 4,220 4,230 1,547 655,227,000 91
28 Dec 2023 0 4,270 4,240 4,260 158 67,272,000 65
29 Dec 2023 0 4,280 4,220 4,250 905 382,445,000 92
02 Jan 2024 0 4,270 4,240 4,270 616 261,743,000 123
03 Jan 2024 0 4,290 4,250 4,280 595 254,234,000 130
04 Jan 2024 0 4,410 4,270 4,340 2,405 1,040,881,000 301
05 Jan 2024 0 4,390 4,330 4,340 1,095 475,924,000 165
08 Jan 2024 0 4,400 4,320 4,320 678 294,796,000 164
09 Jan 2024 0 4,350 4,300 4,320 354 152,712,000 117
10 Jan 2024 0 4,370 4,300 4,310 460 198,549,000 116
11 Jan 2024 0 4,310 4,290 4,310 413 177,581,000 87
12 Jan 2024 0 4,350 4,280 4,300 536 230,505,000 142
15 Jan 2024 0 4,350 4,280 4,340 505 218,149,000 130
16 Jan 2024 0 4,410 4,340 4,410 1,217 531,335,000 182
17 Jan 2024 0 4,410 4,370 4,390 449 196,938,000 121
18 Jan 2024 0 4,390 4,350 4,370 409 178,534,000 91
19 Jan 2024 0 4,370 4,350 4,350 263 114,737,000 71
22 Jan 2024 0 4,350 4,280 4,280 376 162,101,000 130
23 Jan 2024 0 4,300 4,210 4,220 594 252,285,000 219
24 Jan 2024 0 4,250 4,210 4,220 226 95,305,000 87
25 Jan 2024 0 4,250 4,220 4,250 411 173,760,000 51
29 Jan 2024 0 4,320 4,250 4,270 239 102,138,000 78
30 Jan 2024 0 4,310 4,260 4,270 198 84,755,000 65
31 Jan 2024 0 4,290 4,270 4,270 156 66,732,000 56
01 Feb 2024 0 4,290 4,260 4,260 185 79,016,000 78
06 Feb 2024 0 4,280 4,230 4,270 283 120,510,000 64
12 Feb 2024 0 4,270 4,250 4,260 322 137,203,000 92
13 Feb 2024 0 4,290 4,150 4,250 483 204,631,000 153
15 Feb 2024 0 4,260 4,220 4,240 628 266,068,000 128
16 Feb 2024 0 4,260 4,220 4,230 644 273,137,000 122
19 Feb 2024 0 4,260 4,220 4,230 784 332,543,000 90
20 Feb 2024 0 4,240 4,220 4,230 416 176,006,000 58
21 Feb 2024 0 4,240 4,200 4,220 492 207,209,000 105
22 Feb 2024 0 4,220 4,160 4,170 1,103 460,812,000 263
23 Feb 2024 0 4,190 4,150 4,160 551 229,267,000 155
26 Feb 2024 0 4,200 4,150 4,180 364 151,721,000 93
27 Feb 2024 0 4,180 4,160 4,170 163 67,887,000 72
28 Feb 2024 0 4,200 4,150 4,150 510 212,378,000 115
29 Feb 2024 0 4,180 4,140 4,150 502 208,486,000 157
01 Mar 2024 0 4,200 4,150 4,170 140 58,344,000 71
04 Mar 2024 0 4,180 4,090 4,110 1,937 796,746,000 362
05 Mar 2024 0 4,110 4,080 4,090 1,613 660,612,000 213
06 Mar 2024 0 4,090 4,000 4,090 2,230 900,554,000 358
07 Mar 2024 0 4,130 4,000 4,120 913 374,092,000 145
08 Mar 2024 0 4,180 4,080 4,110 395 162,372,000 109
13 Mar 2024 0 4,250 4,060 4,070 609 248,506,000 183
14 Mar 2024 0 4,110 4,060 4,080 997 406,181,000 172
15 Mar 2024 0 4,120 3,990 4,070 1,656 666,563,000 325
18 Mar 2024 0 4,050 4,000 4,020 1,168 470,427,000 180
19 Mar 2024 0 4,040 4,030 4,030 257 103,643,000 82
21 Mar 2024 0 4,050 4,000 4,040 376 151,736,000 121
22 Mar 2024 0 4,080 4,040 4,060 596 241,998,000 139
25 Mar 2024 0 4,060 3,980 4,000 4,107 1,645,534,000 652
26 Mar 2024 0 4,000 3,910 3,930 3,848 1,516,626,000 606
27 Mar 2024 0 3,930 3,800 3,800 3,789 1,459,878,000 781
28 Mar 2024 0 3,800 3,230 3,320 8,533 2,933,057,000 1,796
01 Apr 2024 0 3,340 3,250 3,330 3,524 1,164,626,000 575
02 Apr 2024 0 3,350 3,290 3,300 1,003 332,539,000 262
03 Apr 2024 0 3,360 3,270 3,310 878 290,456,000 253
04 Apr 2024 0 3,390 3,310 3,380 738 247,219,000 179
05 Apr 2024 0 3,770 3,380 3,560 1,839 649,406,000 408
16 Apr 2024 0 3,750 3,560 3,680 1,799 655,769,000 405
17 Apr 2024 0 3,800 3,680 3,710 1,083 403,765,000 199
18 Apr 2024 0 3,750 3,480 3,700 1,146 418,961,000 262
19 Apr 2024 0 3,700 3,550 3,680 498 180,065,000 160
22 Apr 2024 0 3,700 3,580 3,670 443 162,323,000 114
23 Apr 2024 0 3,750 3,620 3,630 642 234,246,000 171
26 Apr 2024 0 3,630 3,500 3,500 397 140,910,000 118
30 Apr 2024 0 3,600 3,540 3,590 429 152,982,000 79
03 May 2024 0 3,570 3,500 3,500 674 237,640,000 169
07 May 2024 0 3,510 3,410 3,410 1,098 379,992,000 260
08 May 2024 0 3,430 3,230 3,300 1,308 434,805,000 368
13 May 2024 0 3,300 3,190 3,190 1,387 447,297,000 368
14 May 2024 0 3,230 3,100 3,100 1,283 403,403,000 343
15 May 2024 0 3,100 3,000 3,040 1,194 361,372,000 274
16 May 2024 0 3,250 3,020 3,100 890 274,931,000 245
17 May 2024 0 3,130 3,010 3,130 350 108,114,000 123
20 May 2024 0 3,140 3,050 3,070 748 230,869,000 164
21 May 2024 0 3,100 3,030 3,060 220 67,562,000 98
22 May 2024 0 3,100 3,050 3,070 413 127,009,000 113
27 May 2024 0 3,100 3,070 3,090 1,436 442,430,000 167
28 May 2024 0 3,120 3,090 3,090 321 99,410,000 101
30 May 2024 0 3,060 2,910 2,990 1,473 436,892,000 285
31 May 2024 0 3,000 2,950 3,000 323 96,109,000 97
03 Jun 2024 0 3,070 2,990 3,070 944 284,356,000 128
04 Jun 2024 0 3,090 3,030 3,050 515 157,554,000 114
05 Jun 2024 0 3,070 3,000 3,030 673 203,294,000 153
06 Jun 2024 0 3,050 2,910 3,000 577 172,500,000 159
07 Jun 2024 0 3,030 2,920 3,030 480 144,056,000 157
10 Jun 2024 0 3,040 2,930 3,000 610 183,011,000 116
11 Jun 2024 0 3,030 2,980 3,020 143 42,934,000 75
12 Jun 2024 0 3,020 2,950 2,980 404 120,610,000 107
14 Jun 2024 0 3,000 2,850 2,890 1,620 468,304,000 296
19 Jun 2024 0 2,890 2,510 2,640 1,333 355,674,000 404
24 Jun 2024 0 2,750 2,600 2,680 940 252,879,000 209
25 Jun 2024 0 2,710 2,680 2,680 564 151,648,000 112
27 Jun 2024 0 2,690 2,660 2,660 607 161,892,000 158
28 Jun 2024 0 2,690 2,660 2,690 757 202,581,000 131
01 Jul 2024 0 2,800 2,690 2,760 1,571 432,726,000 243
02 Jul 2024 0 2,830 2,750 2,770 1,294 359,391,000 221
03 Jul 2024 0 2,850 2,780 2,850 485 136,481,000 142
04 Jul 2024 0 2,860 2,780 2,830 1,370 385,385,000 175
05 Jul 2024 0 2,840 2,790 2,830 607 171,351,000 109
08 Jul 2024 0 2,890 2,810 2,890 1,764 502,076,000 194
09 Jul 2024 0 2,940 2,880 2,910 1,448 420,935,000 229
12 Jul 2024 0 2,970 2,930 2,970 330 97,472,000 98
15 Jul 2024 0 2,990 2,930 2,940 903 266,708,000 196
16 Jul 2024 0 3,000 2,870 2,960 1,142 334,414,000 257
17 Jul 2024 0 2,960 2,890 2,930 711 207,903,000 158
18 Jul 2024 0 2,950 2,910 2,940 1,557 456,639,000 156
19 Jul 2024 0 3,080 2,930 3,010 2,278 682,034,000 332
22 Jul 2024 0 3,420 3,010 3,280 4,502 1,443,460,000 697
23 Jul 2024 0 3,340 3,240 3,250 3,829 1,258,605,000 459
24 Jul 2024 0 3,260 3,160 3,200 858 275,048,000 203
25 Jul 2024 0 3,210 3,120 3,180 804 254,913,000 181
26 Jul 2024 0 3,200 3,120 3,130 960 302,856,000 145
29 Jul 2024 0 3,170 3,130 3,130 500 156,982,000 111
30 Jul 2024 0 3,130 3,080 3,100 626 193,924,000 138
31 Jul 2024 0 3,110 3,010 3,050 720 219,953,000 150
01 Aug 2024 0 3,100 3,030 3,050 847 257,864,000 157
02 Aug 2024 0 3,100 3,030 3,040 1,428 434,905,000 202
05 Aug 2024 0 3,100 2,890 2,900 1,795 530,451,000 440
06 Aug 2024 0 2,960 2,870 2,950 1,076 312,989,000 177
07 Aug 2024 0 3,150 2,950 3,010 972 294,905,000 203
08 Aug 2024 0 3,060 2,950 2,990 1,026 305,998,000 138
09 Aug 2024 0 3,000 2,970 2,980 860 256,474,000 100
12 Aug 2024 2,980 3,020 2,980 2,990 773 231,732,000 109
13 Aug 2024 2,990 3,090 2,980 3,040 1,149 348,776,000 126
14 Aug 2024 3,080 3,080 3,040 3,050 1,246 381,106,000 109
15 Aug 2024 3,050 3,070 2,970 3,000 974 293,374,000 171
16 Aug 2024 3,010 3,050 3,010 3,030 792 239,578,000 142
19 Aug 2024 3,030 3,080 3,010 3,050 818 248,608,000 174
20 Aug 2024 3,050 3,070 3,030 3,070 664 202,675,000 140
21 Aug 2024 3,070 3,080 3,040 3,050 1,461 446,382,000 229
22 Aug 2024 3,010 3,050 3,000 3,030 734 221,950,000 162
26 Aug 2024 3,060 3,080 3,050 3,070 1,518 465,031,000 214
27 Aug 2024 3,070 3,080 3,050 3,060 1,160 355,279,000 192
28 Aug 2024 3,060 3,300 3,050 3,250 6,455 2,041,162,000 846
29 Aug 2024 3,250 3,990 3,240 3,650 29,473 10,961,689,000 4,099
26 Sep 2024 3,430 3,430 3,390 3,400 611 208,517,000 135
27 Sep 2024 3,400 3,460 3,400 3,400 994 340,131,000 213
30 Sep 2024 3,400 3,430 3,380 3,380 962 327,194,000 238
01 Oct 2024 3,410 3,410 3,310 3,350 934 312,044,000 254
02 Oct 2024 3,350 3,410 3,350 3,360 292 98,349,000 116
03 Oct 2024 3,370 3,390 3,370 3,380 672 226,772,000 65
04 Oct 2024 3,380 3,390 3,350 3,360 451 151,764,000 125
07 Oct 2024 3,370 3,430 3,370 3,380 974 330,734,000 215
08 Oct 2024 3,400 3,410 3,380 3,380 644 218,471,000 121
09 Oct 2024 3,410 3,420 3,300 3,340 1,024 343,195,000 199
10 Oct 2024 3,370 3,400 3,320 3,330 642 214,305,000 154
11 Oct 2024 3,350 3,380 3,330 3,370 439 147,514,000 60
14 Oct 2024 3,370 3,400 3,340 3,370 2,225 748,515,000 160

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MBAP : 64 IDR) 14 May 2024 16 May 2024 21 May 2024 Active
Proxy Voting   - 04 Apr 2024 02 May 2024 Active
Cash Dividend (1 MBAP : 245 IDR) 01 Nov 2023 03 Nov 2023 08 Nov 2023 Active
Cash Dividend (1 MBAP : 963 IDR) 05 Jun 2023 07 Jun 2023 13 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Cash Dividend (1 MBAP : 1030 IDR) 21 Sep 2022 23 Sep 2022 03 Oct 2022 Active
Cash Dividend (1 MBAP : 523 IDR) 15 Jun 2022 17 Jun 2022 23 Jun 2022 Active
Proxy Voting   - 12 May 2022 07 Jun 2022 Active
Proxy Voting   - 20 Dec 2021 12 Jan 2022 Active
Cash Dividend (1 MBAP : 338 IDR) 05 Oct 2021 07 Oct 2021 15 Oct 2021 Active
Cash Dividend (1 MBAP : 115 IDR) 03 Jun 2021 07 Jun 2021 11 Jun 2021 Active
Proxy Voting   - 29 Apr 2021 24 May 2021 Active
Proxy Voting   - 25 Sep 2020 20 Oct 2020 Active
Cash Dividend (1 MBAP : 358 IDR) 26 Aug 2020 31 Aug 2020 Cancelled
Cash Dividend (1 MBAP : 59 IDR) 19 Jun 2020 24 Jun 2020 Cancelled
Proxy Voting   - 12 May 2020 09 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online