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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023102323 Oct 2023 |
0 |
1,210 |
1,175 |
1,175 |
551 |
65,577,000 |
42 |
| 2023102424 Oct 2023 |
0 |
1,235 |
1,175 |
1,205 |
158 |
19,077,500 |
36 |
| 2023102525 Oct 2023 |
0 |
1,220 |
1,200 |
1,210 |
160 |
19,363,000 |
20 |
| 2023102727 Oct 2023 |
0 |
1,230 |
1,200 |
1,200 |
599 |
72,372,500 |
60 |
| 2023103131 Oct 2023 |
0 |
1,210 |
1,185 |
1,200 |
786 |
94,704,000 |
47 |
| 2023110101 Nov 2023 |
0 |
1,200 |
1,130 |
1,200 |
689 |
80,368,000 |
59 |
| 2023110303 Nov 2023 |
0 |
1,210 |
1,140 |
1,180 |
362 |
43,271,000 |
23 |
| 2023110909 Nov 2023 |
0 |
1,200 |
1,165 |
1,165 |
231 |
27,262,500 |
27 |
| 2023111313 Nov 2023 |
0 |
1,205 |
1,165 |
1,205 |
2,565 |
307,372,000 |
42 |
| 2023111414 Nov 2023 |
0 |
1,205 |
1,175 |
1,200 |
287 |
34,304,000 |
25 |
| 2023111515 Nov 2023 |
0 |
1,220 |
1,160 |
1,220 |
6,882 |
825,142,000 |
61 |
| 2023111717 Nov 2023 |
0 |
1,225 |
1,200 |
1,210 |
667 |
81,271,000 |
24 |
| 2023112929 Nov 2023 |
0 |
1,230 |
1,200 |
1,225 |
537 |
64,487,000 |
9 |
| 2023113030 Nov 2023 |
0 |
1,230 |
1,200 |
1,220 |
5,703 |
684,688,500 |
29 |
| 2023120101 Dec 2023 |
0 |
1,220 |
1,200 |
1,200 |
659 |
79,362,500 |
11 |
| 2023120404 Dec 2023 |
0 |
1,215 |
1,200 |
1,205 |
1,742 |
209,170,000 |
23 |
| 2023120505 Dec 2023 |
0 |
1,230 |
1,200 |
1,200 |
722 |
86,716,500 |
22 |
| 2023120606 Dec 2023 |
0 |
1,230 |
1,220 |
1,220 |
261 |
31,957,000 |
25 |
| 2023121212 Dec 2023 |
0 |
1,205 |
1,200 |
1,200 |
3,561 |
427,324,500 |
19 |
| 2023121313 Dec 2023 |
0 |
1,200 |
1,175 |
1,200 |
1,478 |
177,210,000 |
11 |
| 2023121919 Dec 2023 |
0 |
1,225 |
1,200 |
1,220 |
5,762 |
691,448,500 |
22 |
| 2023122828 Dec 2023 |
0 |
1,220 |
1,200 |
1,210 |
802 |
96,703,500 |
16 |
| 2023122929 Dec 2023 |
0 |
1,210 |
990 |
1,210 |
122 |
14,309,000 |
18 |
| 2024010404 Jan 2024 |
0 |
1,215 |
1,205 |
1,210 |
526 |
63,542,500 |
15 |
| 2024010808 Jan 2024 |
0 |
1,205 |
1,160 |
1,175 |
1,779 |
208,281,000 |
78 |
| 2024011212 Jan 2024 |
0 |
1,180 |
1,100 |
1,130 |
1,078 |
121,819,000 |
82 |
| 2024011616 Jan 2024 |
0 |
1,175 |
1,130 |
1,130 |
197 |
22,370,000 |
36 |
| 2024011818 Jan 2024 |
0 |
1,120 |
1,075 |
1,100 |
1,154 |
126,788,000 |
82 |
| 2024011919 Jan 2024 |
0 |
1,120 |
1,090 |
1,115 |
2,038 |
222,949,000 |
37 |
| 2024012222 Jan 2024 |
0 |
1,115 |
1,090 |
1,110 |
2,126 |
232,549,500 |
28 |
| 2024012323 Jan 2024 |
0 |
1,130 |
1,090 |
1,105 |
2,347 |
255,945,000 |
53 |
| 2024012525 Jan 2024 |
0 |
1,120 |
1,090 |
1,090 |
3,621 |
395,383,000 |
20 |
| 2024013030 Jan 2024 |
0 |
1,110 |
1,090 |
1,110 |
6,028 |
657,094,500 |
22 |
| 2024020101 Feb 2024 |
0 |
1,110 |
1,085 |
1,090 |
324 |
35,345,000 |
19 |
| 2024020202 Feb 2024 |
0 |
1,115 |
1,080 |
1,085 |
215 |
23,595,500 |
16 |
| 2024020505 Feb 2024 |
0 |
1,110 |
1,060 |
1,090 |
182 |
19,864,500 |
26 |
| 2024020606 Feb 2024 |
0 |
1,110 |
1,075 |
1,105 |
71 |
7,784,000 |
6 |
| 2024020707 Feb 2024 |
0 |
1,105 |
1,050 |
1,050 |
457 |
48,768,500 |
30 |
| 2024021212 Feb 2024 |
0 |
1,050 |
1,005 |
1,030 |
868 |
89,127,000 |
99 |
| 2024021616 Feb 2024 |
0 |
1,015 |
970 |
1,000 |
673 |
66,327,000 |
84 |
| 2024022020 Feb 2024 |
0 |
1,045 |
1,005 |
1,010 |
220 |
22,376,500 |
31 |
| 2024022222 Feb 2024 |
0 |
1,045 |
970 |
1,000 |
3,289 |
327,619,500 |
78 |
| 2024022626 Feb 2024 |
0 |
1,120 |
1,000 |
1,065 |
1,430 |
149,036,000 |
173 |
| 2024022828 Feb 2024 |
0 |
1,060 |
1,000 |
1,005 |
1,701 |
170,923,500 |
86 |
| 2024022929 Feb 2024 |
0 |
1,030 |
985 |
1,005 |
6,385 |
629,807,500 |
97 |
| 2024030101 Mar 2024 |
0 |
1,030 |
985 |
1,025 |
879 |
87,588,000 |
85 |
| 2024030404 Mar 2024 |
0 |
1,025 |
990 |
1,015 |
595 |
60,011,000 |
35 |
| 2024030505 Mar 2024 |
0 |
1,015 |
1,000 |
1,015 |
111 |
11,216,000 |
17 |
| 2024030707 Mar 2024 |
0 |
1,070 |
1,015 |
1,070 |
2,409 |
249,870,500 |
69 |
| 2024030808 Mar 2024 |
0 |
1,075 |
1,030 |
1,065 |
147 |
15,690,500 |
19 |
| 2024031414 Mar 2024 |
0 |
1,090 |
1,000 |
1,050 |
12,596 |
1,273,320,000 |
75 |
| 2024031515 Mar 2024 |
0 |
1,050 |
1,010 |
1,040 |
31 |
3,168,000 |
11 |
| 2024032121 Mar 2024 |
0 |
1,050 |
1,015 |
1,045 |
224 |
23,465,500 |
16 |
| 2024032626 Mar 2024 |
0 |
1,075 |
1,030 |
1,045 |
1,266 |
132,625,500 |
55 |
| 2024040101 Apr 2024 |
0 |
1,175 |
1,030 |
1,030 |
7,036 |
751,952,500 |
268 |
| 2024040202 Apr 2024 |
0 |
1,090 |
1,015 |
1,050 |
2,681 |
279,929,000 |
67 |
| 2024040505 Apr 2024 |
0 |
1,070 |
1,050 |
1,060 |
1,201 |
127,707,500 |
32 |
| 2024041616 Apr 2024 |
0 |
1,300 |
1,040 |
1,110 |
4,230 |
467,260,000 |
133 |
| 2024041717 Apr 2024 |
0 |
1,250 |
1,110 |
1,170 |
1,371 |
159,628,000 |
133 |
| 2024041818 Apr 2024 |
0 |
1,250 |
1,100 |
1,170 |
927 |
108,090,500 |
186 |
| 2024042222 Apr 2024 |
0 |
1,120 |
1,070 |
1,100 |
1,157 |
126,188,500 |
81 |
| 2024042323 Apr 2024 |
0 |
1,150 |
1,055 |
1,125 |
786 |
86,606,000 |
85 |
| 2024042626 Apr 2024 |
0 |
1,150 |
1,055 |
1,095 |
1,228 |
133,114,000 |
94 |
| 2024050303 May 2024 |
0 |
1,100 |
1,070 |
1,090 |
26 |
2,832,500 |
13 |
| 2024050606 May 2024 |
0 |
1,100 |
1,060 |
1,085 |
506 |
54,232,500 |
30 |
| 2024050808 May 2024 |
0 |
1,180 |
1,100 |
1,150 |
132 |
14,736,000 |
36 |
| 2024051414 May 2024 |
0 |
1,165 |
1,085 |
1,100 |
129 |
14,384,500 |
57 |
| 2024052020 May 2024 |
0 |
1,170 |
1,140 |
1,145 |
742 |
85,167,500 |
26 |
| 2024052121 May 2024 |
0 |
1,170 |
1,100 |
1,100 |
152 |
16,831,500 |
14 |
| 2024053131 May 2024 |
0 |
1,135 |
1,100 |
1,135 |
41 |
4,606,000 |
10 |
| 2024060505 Jun 2024 |
0 |
1,135 |
1,100 |
1,135 |
4,228 |
470,373,000 |
17 |
| 2024061212 Jun 2024 |
0 |
1,095 |
1,045 |
1,045 |
707 |
74,961,500 |
45 |
| 2024061414 Jun 2024 |
0 |
1,150 |
1,050 |
1,070 |
373 |
40,865,500 |
50 |
| 2024061919 Jun 2024 |
0 |
1,070 |
1,005 |
1,015 |
300 |
30,855,000 |
33 |
| 2024062020 Jun 2024 |
0 |
1,065 |
1,000 |
1,035 |
693 |
71,478,500 |
26 |
| 2024062121 Jun 2024 |
0 |
1,140 |
1,025 |
1,075 |
46 |
4,926,500 |
31 |
| 2024062626 Jun 2024 |
0 |
1,090 |
1,070 |
1,090 |
50 |
5,425,000 |
16 |
| 2024062828 Jun 2024 |
0 |
1,085 |
1,010 |
1,070 |
975 |
100,931,000 |
95 |
| 2024070101 Jul 2024 |
0 |
1,085 |
1,040 |
1,070 |
76 |
8,143,500 |
10 |
| 2024070202 Jul 2024 |
0 |
1,065 |
1,035 |
1,060 |
154 |
15,988,500 |
18 |
| 2024070303 Jul 2024 |
0 |
1,080 |
1,030 |
1,050 |
217 |
22,527,000 |
33 |
| 2024070404 Jul 2024 |
0 |
1,075 |
1,000 |
1,015 |
3,065 |
310,417,000 |
154 |
| 2024070505 Jul 2024 |
0 |
1,045 |
985 |
995 |
2,140 |
214,087,500 |
125 |
| 2024070808 Jul 2024 |
0 |
1,010 |
990 |
1,000 |
802 |
80,222,000 |
71 |
| 2024071111 Jul 2024 |
0 |
1,020 |
1,000 |
1,000 |
15,611 |
1,561,721,000 |
63 |
| 2024071212 Jul 2024 |
0 |
1,005 |
995 |
1,005 |
225 |
22,474,500 |
39 |
| 2024071515 Jul 2024 |
0 |
1,005 |
1,000 |
1,000 |
310 |
31,008,000 |
37 |
| 2024071717 Jul 2024 |
0 |
1,015 |
990 |
1,015 |
185 |
18,568,000 |
37 |
| 2024072222 Jul 2024 |
0 |
1,020 |
1,000 |
1,005 |
1,752 |
175,708,500 |
60 |
| 2024072626 Jul 2024 |
0 |
995 |
985 |
985 |
307 |
30,344,000 |
41 |
| 2024072929 Jul 2024 |
0 |
1,000 |
980 |
990 |
435 |
43,117,500 |
36 |
| 2024073131 Jul 2024 |
0 |
1,020 |
995 |
1,010 |
3,021 |
304,301,000 |
77 |
| 2024080101 Aug 2024 |
0 |
1,010 |
970 |
1,005 |
8,874 |
883,160,000 |
146 |
| 2024080202 Aug 2024 |
0 |
1,025 |
975 |
1,010 |
5,489 |
544,605,500 |
124 |
| 2024080505 Aug 2024 |
0 |
1,030 |
970 |
975 |
2,949 |
291,438,500 |
126 |
| 2024080707 Aug 2024 |
0 |
1,005 |
980 |
1,000 |
159 |
15,685,500 |
21 |
| 2024080808 Aug 2024 |
0 |
1,005 |
985 |
995 |
51 |
5,060,000 |
23 |
| 2024080909 Aug 2024 |
0 |
1,000 |
990 |
995 |
506 |
50,363,500 |
31 |
| 2024081212 Aug 2024 |
995 |
995 |
980 |
990 |
672 |
66,236,000 |
59 |
| 2024081313 Aug 2024 |
995 |
995 |
985 |
995 |
400 |
39,744,000 |
34 |
| 2024081414 Aug 2024 |
1,000 |
1,200 |
985 |
1,030 |
7,173 |
750,138,500 |
335 |
| 2024081515 Aug 2024 |
1,030 |
1,045 |
990 |
1,035 |
6,946 |
707,407,500 |
166 |
| 2024081616 Aug 2024 |
1,035 |
1,040 |
990 |
1,005 |
37,898 |
3,758,125,000 |
361 |
| 2024081919 Aug 2024 |
1,010 |
1,060 |
1,005 |
1,025 |
2,859 |
292,062,000 |
149 |
| 2024082020 Aug 2024 |
1,025 |
1,045 |
990 |
1,020 |
4,742 |
475,064,000 |
159 |
| 2024082121 Aug 2024 |
1,025 |
1,030 |
1,010 |
1,020 |
5,147 |
529,788,500 |
67 |
| 2024082222 Aug 2024 |
1,020 |
1,030 |
1,005 |
1,010 |
277 |
28,127,500 |
31 |
| 2024082626 Aug 2024 |
1,010 |
1,030 |
1,010 |
1,025 |
1,052 |
107,702,000 |
41 |
| 2024082727 Aug 2024 |
1,020 |
1,055 |
1,020 |
1,020 |
1,283 |
131,693,500 |
72 |
| 2024082828 Aug 2024 |
1,020 |
1,020 |
1,005 |
1,010 |
1,309 |
132,102,500 |
115 |
| 2024082929 Aug 2024 |
1,010 |
1,050 |
1,005 |
1,015 |
1,987 |
203,216,500 |
149 |
| 2024092626 Sep 2024 |
1,045 |
1,120 |
1,045 |
1,110 |
15,774 |
1,707,688,000 |
410 |
| 2024092727 Sep 2024 |
1,100 |
1,205 |
1,070 |
1,180 |
24,411 |
2,785,140,000 |
504 |
| 2024093030 Sep 2024 |
1,180 |
1,440 |
1,170 |
1,300 |
45,029 |
5,912,683,000 |
1,968 |
| 2024100101 Oct 2024 |
1,305 |
1,345 |
1,185 |
1,315 |
19,377 |
2,482,928,000 |
838 |
| 2024100202 Oct 2024 |
1,320 |
1,420 |
1,295 |
1,360 |
33,221 |
4,472,099,000 |
1,063 |
| 2024100303 Oct 2024 |
1,365 |
1,375 |
1,335 |
1,360 |
6,779 |
912,601,500 |
248 |
| 2024100404 Oct 2024 |
1,360 |
1,480 |
1,360 |
1,405 |
20,314 |
2,824,979,000 |
567 |
| 2024100707 Oct 2024 |
1,405 |
1,440 |
1,345 |
1,375 |
12,820 |
1,769,914,500 |
507 |
| 2024100808 Oct 2024 |
1,375 |
1,375 |
1,300 |
1,320 |
6,370 |
847,613,000 |
395 |
| 2024100909 Oct 2024 |
1,310 |
1,350 |
1,310 |
1,325 |
3,013 |
397,257,000 |
166 |
| 2024101010 Oct 2024 |
1,310 |
1,335 |
1,300 |
1,325 |
2,523 |
330,719,000 |
208 |
| 2024101111 Oct 2024 |
1,310 |
1,330 |
1,300 |
1,320 |
1,218 |
159,377,000 |
100 |
| 2024101414 Oct 2024 |
1,310 |
1,320 |
1,295 |
1,310 |
1,521 |
198,313,500 |
126 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024051616 May 2024 |
2024061010 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023051111 May 2023 |
2023060505 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022120505 Dec 2022 |
2022122828 Dec 2022 |
Active |
| Proxy Voting |
|
- |
2022091919 Sep 2022 |
2022101212 Oct 2022 |
Active |
| Proxy Voting |
|
- |
2022052424 May 2022 |
2022061616 Jun 2022 |
Active |
| Voluntary Conversion |
(1 MBSS :
660 IDR)
|
- |
|
2022011010 Jan 2022 |
Active |
| Proxy Voting |
|
- |
2021092222 Sep 2021 |
2021101515 Oct 2021 |
Active |
| Proxy Voting |
|
- |
2021040505 Apr 2021 |
2021042828 Apr 2021 |
Active |
| Proxy Voting |
|
- |
2020032727 Mar 2020 |
2020042020 Apr 2020 |
Active |
| Proxy Voting |
|
- |
2019040101 Apr 2019 |
2019042424 Apr 2019 |
Active |
| Proxy Voting |
|
- |
2018040202 Apr 2018 |
2018042525 Apr 2018 |
Active |
| Proxy Voting |
|
- |
2017032727 Mar 2017 |
2017042020 Apr 2017 |
Active |
| Proxy Voting |
|
- |
2016081616 Aug 2016 |
2016090909 Sep 2016 |
Active |
| Proxy Voting |
|
- |
2016040404 Apr 2016 |
2016042727 Apr 2016 |
Active |
| Cash Dividend |
(1 MBSS :
120.00386 IDR)
|
2015043030 Apr 2015 |
2015050606 May 2015 |
2015052727 May 2015 |
Active |
| Proxy Voting |
|
- |
2015033131 Mar 2015 |
2015042323 Apr 2015 |
Active |
| Cash Dividend |
(1 MBSS :
65.307 IDR)
|
2014060202 Jun 2014 |
2014060505 Jun 2014 |
2014061919 Jun 2014 |
Active |
| Proxy Voting |
|
- |
2014042121 Apr 2014 |
2014050707 May 2014 |
Active |
| Cash Dividend |
(1 MBSS :
50 IDR)
|
2013071212 Jul 2013 |
2013071717 Jul 2013 |
2013073131 Jul 2013 |
Active |
| Proxy Voting |
|
- |
2013042222 Apr 2013 |
2013050808 May 2013 |
Active |
| Cash Dividend |
(1 MBSS :
43 IDR)
|
2012062929 Jun 2012 |
2012070404 Jul 2012 |
2012071818 Jul 2012 |
Active |
| Proxy Voting |
|
- |
2012050707 May 2012 |
2012052323 May 2012 |
Active |
| Proxy Voting |
|
- |
2011052525 May 2011 |
2011061010 Jun 2011 |
Active |
