Array ( [0] => Array ( [B] => Array ( [x8] => 1750026639 [x9] => 175002663900 [xid_ins_capco] => SECUR_____5f22470000012f095a33dc0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Mitrabahtera Segara Sejati Tbk, PT
Efek Terdaftar

Mitrabahtera Segara Sejati Tbk, PT

Security name
Mitrabahtera Segara Sejati Tbk,
Issuer
Mitrabahtera Segara Sejati Tbk, PT
ISIN Code
ID1000118607
Short Code
MBSS
Type
Saham Biasa
Listing Date
06 April 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,750,026,639.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,750,026,639 (Total)
As of 16 Aug 2019
100.00% Scripless = 1,750,026,639.000
Local Percentage
73.55%
Foreign Percentage
26.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Aug 2018 0 710 670 670 25,589 1,747,209,500 625
23 Aug 2018 0 680 600 635 59,465 3,823,548,000 1,175
24 Aug 2018 0 645 620 625 12,384 781,209,500 366
27 Aug 2018 0 645 620 640 20,099 1,274,799,500 427
28 Aug 2018 0 725 640 725 125,732 8,762,487,500 2,030
29 Aug 2018 0 735 680 685 41,362 2,909,817,500 996
30 Aug 2018 0 725 675 680 45,651 3,207,772,000 935
31 Aug 2018 0 680 600 625 198,159 12,545,397,500 2,484
03 Sep 2018 0 645 605 610 53,930 3,359,975,500 916
04 Sep 2018 0 620 565 570 48,088 2,845,751,500 717
05 Sep 2018 0 570 510 535 100,470 5,340,501,500 1,200
06 Sep 2018 0 555 520 550 36,386 1,971,133,000 613
07 Sep 2018 0 600 555 560 28,796 1,633,245,500 746
10 Sep 2018 0 575 535 560 19,473 1,080,754,000 407
12 Sep 2018 0 575 545 550 11,619 649,172,500 282
13 Sep 2018 0 585 550 575 26,081 1,484,580,500 560
14 Sep 2018 0 615 575 600 39,871 2,373,920,500 686
17 Sep 2018 0 605 575 595 18,859 1,112,080,000 370
18 Sep 2018 0 610 590 605 19,918 1,197,729,500 341
19 Sep 2018 0 640 605 615 27,400 1,707,468,000 688
20 Sep 2018 0 630 605 615 20,600 1,267,955,000 435
21 Sep 2018 0 635 615 615 13,058 814,980,500 267
24 Sep 2018 0 615 590 605 8,504 511,570,000 223
25 Sep 2018 0 610 595 605 5,885 354,270,000 154
26 Sep 2018 0 620 595 605 11,794 719,986,500 227
27 Sep 2018 0 615 600 605 7,801 470,957,500 162
28 Sep 2018 0 615 600 610 11,851 724,207,000 173
01 Oct 2018 0 630 595 630 134,421 8,132,025,500 905
02 Oct 2018 0 670 615 615 83,926 5,402,858,500 1,454
03 Oct 2018 0 635 610 625 13,553 839,939,000 231
04 Oct 2018 0 625 600 610 11,012 669,138,000 205
05 Oct 2018 0 610 575 610 12,207 733,694,500 209
08 Oct 2018 0 620 605 605 10,591 648,273,500 200
09 Oct 2018 0 615 595 600 14,076 847,460,500 229
10 Oct 2018 0 615 600 605 7,948 482,838,000 166
11 Oct 2018 0 605 575 595 26,262 1,545,443,500 460
12 Oct 2018 0 615 590 595 7,198 432,354,000 131
15 Oct 2018 0 625 595 600 22,779 1,382,450,500 431
16 Oct 2018 0 665 610 650 102,054 6,562,473,000 1,696
17 Oct 2018 0 655 635 635 54,339 3,509,983,000 823
18 Oct 2018 0 650 625 630 37,747 2,399,328,500 426
19 Oct 2018 0 630 620 625 18,472 1,159,229,500 228
22 Oct 2018 0 630 625 625 20,784 1,307,270,000 215
23 Oct 2018 0 630 620 620 16,534 1,031,818,500 219
24 Oct 2018 0 650 615 615 45,528 2,880,286,500 532
25 Oct 2018 0 620 600 610 19,872 1,210,972,000 372
26 Oct 2018 0 620 600 610 7,974 486,350,000 248
29 Oct 2018 0 610 595 605 12,504 751,628,000 243
30 Oct 2018 0 605 595 595 8,429 504,207,500 151
31 Oct 2018 0 620 590 610 37,107 2,244,410,000 514
01 Nov 2018 0 620 605 610 16,628 1,017,592,500 260
02 Nov 2018 0 610 590 595 19,932 1,192,801,500 404
05 Nov 2018 0 605 590 600 13,233 792,630,000 225
06 Nov 2018 0 615 600 600 19,052 1,154,716,500 211
07 Nov 2018 0 605 595 595 14,473 866,081,000 256
08 Nov 2018 0 615 595 600 20,292 1,229,427,500 220
09 Nov 2018 0 600 570 580 29,052 1,693,145,500 482
12 Nov 2018 0 595 570 575 14,379 831,391,000 302
13 Nov 2018 0 580 565 575 14,651 835,371,000 267
14 Nov 2018 0 590 575 575 8,715 506,315,500 191
15 Nov 2018 0 590 575 575 17,206 1,005,240,500 314
16 Nov 2018 0 590 570 570 13,643 784,596,500 236
19 Nov 2018 0 580 560 565 7,256 412,463,000 201
21 Nov 2018 0 590 540 540 22,001 1,218,600,500 458
22 Nov 2018 0 570 500 515 42,240 2,198,659,000 782
23 Nov 2018 0 540 505 510 17,032 873,944,500 339
27 Nov 2018 0 520 450 480 54,925 2,653,316,800 1,108
28 Nov 2018 0 505 460 505 23,243 1,144,707,900 506
29 Nov 2018 0 515 500 500 11,738 594,284,000 242
30 Nov 2018 0 515 492 494 12,730 641,310,900 222
03 Dec 2018 0 510 496 498 26,403 1,318,918,100 246
04 Dec 2018 0 510 496 498 14,059 704,005,000 258
05 Dec 2018 0 510 494 496 12,595 628,313,900 213
06 Dec 2018 0 505 496 500 7,662 381,806,800 191
07 Dec 2018 0 515 498 500 19,743 993,773,500 229
10 Dec 2018 0 515 494 500 14,570 728,245,500 195
11 Dec 2018 0 505 496 498 9,561 475,716,600 179
12 Dec 2018 0 505 496 498 3,905 194,834,300 124
13 Dec 2018 0 500 494 498 5,756 286,245,800 148
14 Dec 2018 0 500 496 498 5,010 249,618,200 116
17 Dec 2018 0 505 490 490 15,949 791,514,200 274
18 Dec 2018 0 498 490 490 4,512 222,349,600 140
19 Dec 2018 0 500 490 494 8,065 399,153,600 130
20 Dec 2018 0 496 478 478 38,228 1,840,364,400 422
21 Dec 2018 0 490 478 480 7,986 384,980,800 188
26 Dec 2018 0 482 460 466 20,181 941,002,400 326
27 Dec 2018 0 476 470 472 6,654 314,042,400 155
28 Dec 2018 0 490 474 488 6,909 335,140,600 221
02 Jan 2019 0 515 488 498 21,239 1,069,056,600 577
03 Jan 2019 0 520 498 498 10,542 533,573,400 283
04 Jan 2019 0 520 498 515 40,362 2,079,493,500 441
07 Jan 2019 0 530 515 520 54,700 2,853,770,500 497
08 Jan 2019 0 520 510 515 14,193 732,089,000 266
09 Jan 2019 0 520 510 510 13,214 681,955,500 264
10 Jan 2019 0 525 515 525 55,648 2,892,864,500 402
11 Jan 2019 0 585 525 575 103,714 5,809,551,500 1,793
14 Jan 2019 0 575 540 545 31,889 1,757,270,000 645
15 Jan 2019 0 555 525 550 20,454 1,101,532,500 451
16 Jan 2019 0 565 550 565 28,517 1,596,283,500 398
17 Jan 2019 0 580 565 575 26,087 1,500,103,000 438
18 Jan 2019 0 600 580 580 29,781 1,742,411,500 407
21 Jan 2019 0 600 555 570 33,760 1,982,013,000 432
22 Jan 2019 0 580 555 575 8,665 488,444,000 167
23 Jan 2019 0 580 555 570 7,901 449,912,000 212
24 Jan 2019 0 585 570 570 17,111 983,837,000 281
25 Jan 2019 0 580 565 570 10,308 588,168,000 211
28 Jan 2019 0 640 570 610 145,341 8,899,844,500 2,019
29 Jan 2019 0 620 590 590 26,694 1,608,193,000 413
30 Jan 2019 0 600 580 585 16,223 959,821,000 298
31 Jan 2019 0 605 585 600 14,966 894,844,000 224
01 Feb 2019 0 605 590 590 6,435 384,811,000 134
04 Feb 2019 0 605 590 600 11,933 714,479,000 176
06 Feb 2019 0 625 595 595 22,518 1,376,650,000 293
07 Feb 2019 0 610 585 590 11,515 681,540,500 167
08 Feb 2019 0 590 565 580 21,170 1,214,227,000 290
11 Feb 2019 0 585 555 555 37,731 2,110,897,500 353
12 Feb 2019 0 570 550 550 17,516 970,489,500 288
13 Feb 2019 0 575 540 555 8,807 491,142,000 203
14 Feb 2019 0 570 550 560 5,116 285,535,000 107
15 Feb 2019 0 570 550 555 15,847 885,887,000 190
18 Feb 2019 0 590 560 570 33,486 1,919,421,000 334
19 Feb 2019 0 590 565 565 22,059 1,269,049,500 307
20 Feb 2019 0 585 570 585 15,452 901,114,000 165
21 Feb 2019 0 610 580 605 31,412 1,878,522,500 426
22 Feb 2019 0 630 605 610 48,142 2,966,737,000 557
25 Feb 2019 0 630 610 610 28,961 1,781,238,500 429
26 Feb 2019 0 625 600 625 28,502 1,748,552,500 294
27 Feb 2019 0 635 610 615 9,960 615,360,000 239
28 Feb 2019 0 615 590 605 6,552 393,833,500 201
01 Mar 2019 0 605 600 600 3,607 216,796,500 90
04 Mar 2019 0 620 595 615 13,175 807,001,000 299
05 Mar 2019 0 625 605 615 11,064 677,538,500 267
06 Mar 2019 0 630 600 600 9,189 553,530,500 213
08 Mar 2019 0 600 575 580 23,149 1,350,418,500 285
11 Mar 2019 0 590 570 580 7,805 450,759,500 153
12 Mar 2019 0 585 575 580 4,448 256,660,000 104
14 Mar 2019 0 600 565 575 12,123 700,216,500 344
15 Mar 2019 0 590 575 585 4,102 238,769,000 82
18 Mar 2019 0 600 580 590 3,268 192,054,500 78
19 Mar 2019 0 595 580 590 2,469 144,871,500 40
20 Mar 2019 0 595 580 590 4,076 239,199,000 86
21 Mar 2019 0 600 585 590 1,008 59,412,500 52
22 Mar 2019 0 590 585 585 3,933 231,238,500 44
25 Mar 2019 0 585 565 575 11,821 678,089,000 142
26 Mar 2019 0 595 570 575 3,699 212,831,000 94
27 Mar 2019 0 585 575 575 1,536 88,760,000 54
28 Mar 2019 0 585 575 585 6,523 379,300,500 82
29 Mar 2019 0 590 570 585 11,026 637,336,500 154
01 Apr 2019 0 590 570 580 5,953 345,758,500 117
02 Apr 2019 0 590 580 585 8,814 514,848,000 88
04 Apr 2019 0 590 575 580 10,859 629,157,000 117
05 Apr 2019 0 585 575 575 12,066 698,403,000 93
08 Apr 2019 0 590 565 575 41,491 2,371,446,500 147
09 Apr 2019 0 585 570 575 12,079 693,208,500 142
10 Apr 2019 0 575 560 570 6,413 364,880,500 89
11 Apr 2019 0 570 555 565 8,798 495,233,000 128
12 Apr 2019 0 565 545 560 10,401 576,808,000 167
15 Apr 2019 0 565 555 560 11,634 650,413,000 123
18 Apr 2019 0 580 570 570 9,433 540,814,500 115
23 Apr 2019 0 610 570 600 16,614 990,069,000 198
24 Apr 2019 0 745 615 705 180,462 12,702,876,000 2,852
25 Apr 2019 0 710 655 655 47,817 3,277,965,500 711
26 Apr 2019 0 725 650 715 54,816 3,851,245,500 893
29 Apr 2019 0 770 700 710 46,452 3,402,990,000 980
30 Apr 2019 0 740 700 715 20,299 1,451,226,000 293
02 May 2019 0 725 695 710 9,758 693,068,000 277
03 May 2019 0 715 640 680 40,173 2,714,884,500 482
06 May 2019 0 680 650 655 22,182 1,455,330,500 390
07 May 2019 0 700 655 675 24,363 1,669,521,000 392
08 May 2019 0 725 665 715 19,711 1,385,862,500 489
09 May 2019 0 720 680 680 14,089 979,139,000 370
10 May 2019 0 710 675 695 6,877 472,771,500 222
13 May 2019 0 695 675 675 4,862 333,660,000 170
14 May 2019 0 675 650 675 16,711 1,105,808,500 296
15 May 2019 0 685 650 655 9,415 627,066,000 235
16 May 2019 0 665 615 615 17,275 1,084,328,000 365
17 May 2019 0 635 610 615 9,745 605,192,500 180
20 May 2019 0 620 580 615 17,081 1,025,228,500 273
21 May 2019 0 645 600 615 20,062 1,253,944,500 301
22 May 2019 0 620 610 615 3,473 213,081,500 105
23 May 2019 0 650 615 640 10,106 640,761,500 217
24 May 2019 0 650 640 640 4,646 298,779,000 145
27 May 2019 0 650 635 640 6,921 445,973,500 208
28 May 2019 0 660 635 635 8,663 560,068,500 310
29 May 2019 0 645 615 620 9,532 597,231,500 282
31 May 2019 0 650 620 625 13,143 825,980,000 238
10 Jun 2019 0 650 625 640 13,089 838,231,500 249
11 Jun 2019 0 650 625 635 10,640 679,918,000 214
12 Jun 2019 0 640 630 635 5,203 329,684,500 150
13 Jun 2019 0 640 630 630 4,331 273,931,500 118
14 Jun 2019 0 680 635 675 40,969 2,722,883,500 863
17 Jun 2019 0 700 635 640 20,479 1,355,795,500 645
18 Jun 2019 0 650 625 640 8,358 534,017,000 189
19 Jun 2019 0 660 635 640 11,742 751,932,500 225
20 Jun 2019 0 645 635 640 7,025 449,700,500 144
21 Jun 2019 0 645 630 635 7,185 455,446,000 149
24 Jun 2019 0 660 640 645 9,688 628,355,500 260
25 Jun 2019 0 695 640 685 37,675 2,535,950,000 547
26 Jun 2019 0 710 660 665 38,809 2,652,007,000 615
27 Jun 2019 0 685 660 675 11,310 761,748,000 188
28 Jun 2019 0 680 655 655 8,797 583,342,000 214
01 Jul 2019 0 675 660 670 8,754 585,064,500 155
02 Jul 2019 0 675 655 660 7,258 481,237,000 189
03 Jul 2019 0 660 650 655 5,640 369,604,500 154
04 Jul 2019 0 670 655 655 5,644 372,042,500 151
05 Jul 2019 0 680 665 670 20,822 1,395,793,500 300
08 Jul 2019 0 700 650 665 25,369 1,707,975,500 400
09 Jul 2019 0 670 650 665 10,922 720,573,500 192
10 Jul 2019 0 670 660 660 3,896 257,581,000 95
11 Jul 2019 0 665 640 640 18,541 1,198,750,500 467
12 Jul 2019 0 655 630 635 14,019 894,998,500 286
15 Jul 2019 0 645 630 635 7,291 462,616,500 143
16 Jul 2019 0 645 630 640 5,048 321,812,000 129
17 Jul 2019 0 645 635 645 3,132 201,054,500 56
18 Jul 2019 0 645 635 635 4,719 301,978,000 109
19 Jul 2019 0 645 635 645 3,886 248,263,500 67
22 Jul 2019 0 645 630 635 6,586 418,870,500 128
24 Jul 2019 0 645 630 640 3,961 251,252,000 74
25 Jul 2019 0 645 635 635 1,540 97,917,500 63
26 Jul 2019 0 640 625 630 6,734 423,484,000 181
29 Jul 2019 0 640 610 625 10,166 632,608,500 218
30 Jul 2019 0 635 615 630 1,166 72,918,000 54
31 Jul 2019 0 625 585 585 32,861 1,973,386,000 601
01 Aug 2019 0 605 570 575 27,073 1,572,622,000 510
02 Aug 2019 0 590 560 590 12,506 718,273,500 201
05 Aug 2019 0 590 560 565 14,095 793,099,000 225
06 Aug 2019 0 560 505 545 20,124 1,066,887,500 384
07 Aug 2019 0 565 540 540 9,791 535,006,500 199
08 Aug 2019 0 575 525 560 21,098 1,155,531,500 261
09 Aug 2019 0 575 545 555 8,249 458,477,500 148
12 Aug 2019 0 560 545 550 2,512 137,925,500 107
13 Aug 2019 0 555 540 540 4,121 224,882,500 122
14 Aug 2019 0 555 525 525 9,521 507,624,000 247
15 Aug 2019 0 525 500 505 39,765 2,011,586,500 465
16 Aug 2019 0 535 500 510 16,388 843,529,000 289

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 02 Apr 2018 25 Apr 2018 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Proxy Voting   - 16 Aug 2016 09 Sep 2016 Active
Proxy Voting   - 04 Apr 2016 27 Apr 2016 Active
Cash Dividend (1 MBSS : 120.00386 IDR) 30 Apr 2015 06 May 2015 27 May 2015 Active
Proxy Voting   - 31 Mar 2015 23 Apr 2015 Active
Cash Dividend (1 MBSS : 65.307 IDR) 02 Jun 2014 05 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 21 Apr 2014 07 May 2014 Active
Cash Dividend (1 MBSS : 50 IDR) 12 Jul 2013 17 Jul 2013 31 Jul 2013 Active
Proxy Voting   - 22 Apr 2013 08 May 2013 Active
Cash Dividend (1 MBSS : 43 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 07 May 2012 23 May 2012 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active