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 16 Oct 2019
49.00% Scripless = 601,363,260.000
Local Percentage
14.71%
Foreign Percentage
34.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 3,160 2,990 3,070 1,307 405,384,000 89
23 Oct 2018 0 3,150 2,910 2,980 1,595 478,133,000 109
25 Oct 2018 0 3,000 2,910 2,970 408 121,091,000 32
26 Oct 2018 0 3,070 2,990 2,990 96 28,849,000 28
29 Oct 2018 0 3,040 2,980 2,990 477 142,550,000 51
30 Oct 2018 0 3,000 2,930 2,990 247 73,466,000 35
02 Nov 2018 0 3,000 2,950 2,990 269 80,264,000 38
05 Nov 2018 0 3,020 2,950 2,970 557 166,366,000 85
12 Nov 2018 0 2,980 2,940 2,950 785 232,063,000 74
14 Nov 2018 0 3,000 2,940 2,970 329 97,195,000 51
15 Nov 2018 0 2,980 2,940 2,980 608 179,935,000 51
16 Nov 2018 0 3,000 2,960 2,970 713 211,739,000 48
19 Nov 2018 0 2,980 2,920 2,930 996 293,631,000 100
21 Nov 2018 0 2,930 2,810 2,820 1,345 382,849,000 203
23 Nov 2018 0 3,030 2,800 3,030 2,607 774,784,000 228
26 Nov 2018 0 3,190 3,030 3,120 4,958 1,554,588,000 450
27 Nov 2018 0 3,180 3,100 3,100 2,599 815,601,000 246
28 Nov 2018 0 3,140 3,100 3,110 836 260,824,000 148
29 Nov 2018 0 3,140 3,070 3,080 3,151 974,088,000 294
30 Nov 2018 0 3,170 3,090 3,090 4,678 1,457,409,000 429
03 Dec 2018 0 3,070 2,750 2,890 5,702 1,623,878,000 466
04 Dec 2018 0 2,900 2,860 2,870 1,217 350,316,000 135
05 Dec 2018 0 2,880 2,830 2,840 1,360 387,101,000 131
06 Dec 2018 0 2,880 2,830 2,850 1,039 296,768,000 132
07 Dec 2018 0 2,900 2,840 2,890 1,095 314,629,000 158
10 Dec 2018 0 2,940 2,850 2,850 630 183,225,000 82
11 Dec 2018 0 2,910 2,840 2,850 892 254,534,000 129
12 Dec 2018 0 2,860 2,820 2,850 1,096 311,368,000 131
13 Dec 2018 0 2,870 2,830 2,860 641 182,748,000 125
14 Dec 2018 0 2,870 2,820 2,840 1,425 404,756,000 125
17 Dec 2018 0 2,840 2,790 2,810 1,023 286,799,000 144
18 Dec 2018 0 2,850 2,790 2,850 1,033 292,186,000 99
19 Dec 2018 0 2,900 2,800 2,800 553 156,292,000 82
21 Dec 2018 0 2,840 2,810 2,820 427 120,365,000 40
27 Dec 2018 0 3,000 2,840 2,860 134 38,217,000 43
28 Dec 2018 0 2,900 2,840 2,850 459 131,051,000 59
02 Jan 2019 0 2,890 2,750 2,870 908 260,545,000 70
03 Jan 2019 0 2,900 2,880 2,880 346 99,895,000 58
04 Jan 2019 0 2,990 2,880 2,950 1,535 448,315,000 115
08 Jan 2019 0 3,000 2,930 2,950 236 70,025,000 54
10 Jan 2019 0 3,000 2,930 2,940 2,964 883,524,000 91
14 Jan 2019 0 2,970 2,930 2,930 514 151,483,000 64
15 Jan 2019 0 2,950 2,910 2,930 481 141,183,000 74
16 Jan 2019 0 2,990 2,900 2,940 1,318 390,223,000 102
17 Jan 2019 0 3,020 2,960 2,960 1,821 544,083,000 120
18 Jan 2019 0 3,010 2,960 3,000 1,237 370,723,000 85
21 Jan 2019 0 3,020 2,980 2,980 400 119,921,000 71
22 Jan 2019 0 3,030 2,970 2,970 531 158,623,000 82
24 Jan 2019 0 3,030 2,960 2,990 1,521 457,136,000 105
25 Jan 2019 0 3,050 2,990 3,000 102 30,687,000 25
29 Jan 2019 0 3,070 2,970 2,990 1,160 348,749,000 90
30 Jan 2019 0 3,010 2,980 2,980 595 178,191,000 52
31 Jan 2019 0 3,010 2,950 2,990 1,596 475,249,000 87
01 Feb 2019 0 3,020 2,980 2,990 238 71,257,000 58
04 Feb 2019 0 3,000 2,970 2,980 680 203,181,000 74
06 Feb 2019 0 3,020 2,980 2,990 952 285,164,000 72
07 Feb 2019 0 3,000 2,950 2,980 1,033 307,698,000 99
08 Feb 2019 0 2,980 2,940 2,980 319 94,456,000 74
11 Feb 2019 0 2,980 2,920 2,920 839 246,510,000 159
13 Feb 2019 0 2,970 2,910 2,930 129 37,728,000 28
14 Feb 2019 0 2,950 2,900 2,910 311 90,759,000 71
18 Feb 2019 0 2,990 2,850 2,890 795 229,404,000 101
19 Feb 2019 0 2,950 2,890 2,900 460 134,139,000 61
20 Feb 2019 0 2,940 2,900 2,900 385 112,024,000 50
21 Feb 2019 0 3,040 2,900 3,000 1,489 442,788,000 137
22 Feb 2019 0 3,020 2,960 2,990 455 136,268,000 59
25 Feb 2019 0 3,000 2,950 2,950 243 72,168,000 66
26 Feb 2019 0 2,950 2,910 2,920 465 136,237,000 56
27 Feb 2019 0 2,990 2,910 2,980 783 232,695,000 73
01 Mar 2019 0 2,990 2,940 2,990 171 50,598,000 23
04 Mar 2019 0 2,990 2,930 2,950 500 148,350,000 56
05 Mar 2019 0 3,000 2,930 2,970 539 159,116,000 57
06 Mar 2019 0 2,970 2,930 2,930 385 113,446,000 40
08 Mar 2019 0 2,970 2,890 2,930 1,190 346,690,000 115
11 Mar 2019 0 2,940 2,880 2,910 1,624 471,554,000 89
12 Mar 2019 0 2,970 2,900 2,940 1,650 482,205,000 51
13 Mar 2019 0 2,960 2,900 2,950 2,114 614,162,000 79
14 Mar 2019 0 2,950 2,870 2,930 1,308 380,456,000 59
15 Mar 2019 0 2,940 2,900 2,930 609 178,128,000 48
19 Mar 2019 0 2,930 2,910 2,910 866 252,910,000 47
20 Mar 2019 0 2,920 2,900 2,900 2,293 665,635,000 78
21 Mar 2019 0 2,930 2,890 2,900 805 233,785,000 65
22 Mar 2019 0 2,920 2,890 2,900 1,402 406,200,000 69
25 Mar 2019 0 2,900 2,880 2,880 561 162,014,000 92
26 Mar 2019 0 2,900 2,870 2,880 1,090 313,990,000 82
27 Mar 2019 0 2,900 2,860 2,880 1,242 357,873,000 59
29 Mar 2019 0 2,960 2,870 2,880 741 213,669,000 34
01 Apr 2019 0 2,880 2,830 2,860 508 144,612,000 95
04 Apr 2019 0 2,860 2,800 2,820 1,589 447,938,000 165
05 Apr 2019 0 2,830 2,800 2,830 233 65,524,000 39
08 Apr 2019 0 2,830 2,610 2,730 3,526 954,367,000 339
09 Apr 2019 0 2,780 2,720 2,780 252 69,052,000 61
10 Apr 2019 0 2,780 2,710 2,750 330 90,609,000 35
12 Apr 2019 0 2,760 2,720 2,720 155 42,623,000 30
16 Apr 2019 0 2,730 2,690 2,700 491 133,068,000 54
22 Apr 2019 0 2,720 2,690 2,690 98 26,389,000 30
24 Apr 2019 0 2,730 2,700 2,700 666 181,657,000 24
26 Apr 2019 0 2,700 2,680 2,680 196 52,583,000 40
29 Apr 2019 0 2,730 2,670 2,690 201 53,965,000 31
30 Apr 2019 0 2,700 2,620 2,640 1,703 452,215,000 192
02 May 2019 0 2,610 2,290 2,450 5,444 1,335,379,000 421
03 May 2019 0 2,450 2,390 2,440 219 53,007,000 57
06 May 2019 0 2,440 2,380 2,400 355 85,141,000 53
09 May 2019 0 2,400 2,320 2,320 512 121,164,000 61
10 May 2019 0 2,390 2,300 2,380 768 179,103,000 51
14 May 2019 0 2,350 2,200 2,300 276 63,012,000 74
15 May 2019 0 2,300 2,260 2,280 1,499 340,805,000 63
16 May 2019 0 2,320 2,180 2,250 1,033 228,969,000 89
17 May 2019 0 2,250 2,050 2,220 629 138,163,000 74
20 May 2019 0 2,320 2,150 2,260 177 40,073,000 56
21 May 2019 0 2,370 2,320 2,350 246 57,912,000 53
23 May 2019 0 2,400 2,340 2,390 278 65,915,000 54
27 May 2019 0 2,500 2,400 2,440 551 134,418,000 59
28 May 2019 0 2,500 2,410 2,420 261 63,758,000 40
31 May 2019 0 2,480 2,380 2,390 454 110,499,000 76
10 Jun 2019 0 2,450 2,390 2,440 196 47,175,000 44
11 Jun 2019 0 2,540 2,400 2,470 411 100,687,000 69
12 Jun 2019 0 2,650 2,330 2,340 4,199 1,038,321,000 431
13 Jun 2019 0 2,400 2,330 2,330 835 196,623,000 95
14 Jun 2019 0 2,370 2,330 2,330 367 86,068,000 39
17 Jun 2019 0 2,420 2,330 2,390 1,941 466,683,000 159
18 Jun 2019 0 2,410 2,360 2,360 962 229,410,000 110
19 Jun 2019 0 2,390 2,330 2,350 403 94,753,000 84
20 Jun 2019 0 2,390 2,330 2,360 686 161,358,000 91
21 Jun 2019 0 2,360 2,210 2,250 832 188,663,000 143
24 Jun 2019 0 2,250 2,210 2,220 616 137,086,000 66
25 Jun 2019 0 2,350 2,200 2,210 2,041 455,625,000 77
27 Jun 2019 0 2,250 2,220 2,230 70 15,626,000 27
28 Jun 2019 0 2,240 2,220 2,220 139 30,939,000 35
01 Jul 2019 0 2,270 2,210 2,240 283 63,564,000 44
03 Jul 2019 0 2,280 2,240 2,260 40 8,999,000 18
05 Jul 2019 0 2,300 2,270 2,280 141 32,331,000 36
09 Jul 2019 0 2,280 2,240 2,240 38 8,568,000 18
10 Jul 2019 0 2,260 2,230 2,240 31 6,957,000 15
11 Jul 2019 0 2,240 2,210 2,210 83 18,470,000 24
12 Jul 2019 0 2,250 2,200 2,210 589 131,236,000 50
17 Jul 2019 0 2,250 2,180 2,210 63 13,939,000 21
18 Jul 2019 0 2,250 2,190 2,190 29 6,399,000 10
24 Jul 2019 0 2,190 2,170 2,180 728 159,094,000 33
25 Jul 2019 0 2,200 2,160 2,160 217 47,187,000 37
29 Jul 2019 0 2,200 2,150 2,150 189 40,663,000 24
30 Jul 2019 0 2,230 2,130 2,170 245 53,551,000 42
06 Aug 2019 0 2,120 2,000 2,040 446 90,286,000 58
07 Aug 2019 0 2,200 2,040 2,160 221 46,004,000 44
08 Aug 2019 0 2,160 2,100 2,110 70 14,892,000 21
12 Aug 2019 0 2,180 2,040 2,040 287 59,574,000 52
14 Aug 2019 0 2,100 2,040 2,050 21 4,357,000 10
15 Aug 2019 0 2,040 1,990 2,020 335 67,045,500 36
16 Aug 2019 0 2,050 1,995 2,040 73 14,771,000 24
19 Aug 2019 0 2,090 2,010 2,010 115 23,440,000 35
20 Aug 2019 0 2,020 2,000 2,000 126 25,262,000 31
21 Aug 2019 0 2,020 1,990 1,995 229 45,875,000 36
22 Aug 2019 0 1,990 1,900 1,950 482 93,307,500 102
26 Aug 2019 0 1,950 1,895 1,895 285 54,200,500 43
27 Aug 2019 0 1,925 1,900 1,905 89 16,961,500 23
28 Aug 2019 0 1,905 1,895 1,900 44 8,357,000 15
30 Aug 2019 0 1,950 1,890 1,945 177 33,861,500 45
04 Sep 2019 0 1,980 1,960 1,960 116 22,900,000 37
06 Sep 2019 0 2,000 1,965 1,995 99 19,702,500 17
09 Sep 2019 0 2,060 1,995 2,040 527 107,501,500 69
10 Sep 2019 0 2,060 2,000 2,020 135 27,421,000 19
11 Sep 2019 0 2,060 2,000 2,000 118 24,103,000 23
13 Sep 2019 0 2,020 1,990 1,990 12 2,402,000 8
18 Sep 2019 0 1,995 1,900 1,990 530 102,163,000 59
19 Sep 2019 0 2,000 1,990 1,995 30 5,987,500 9
20 Sep 2019 0 2,000 1,950 1,950 122 24,353,000 18
23 Sep 2019 0 1,950 1,895 1,930 175 33,293,000 35
24 Sep 2019 0 1,930 1,910 1,930 82 15,785,500 24
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 30 Apr 2015 05 Jun 2015 Cancelled
Proxy Voting   - 23 Dec 2014 09 Jan 2015 Active