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 13 Dec 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
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
19 Aug 2019 0 520 510 520 5,059 260,685,500 112
20 Aug 2019 0 535 515 530 5,451 286,486,500 171
21 Aug 2019 0 540 525 535 9,671 515,357,000 144
22 Aug 2019 0 540 525 530 7,028 372,715,500 125
23 Aug 2019 0 540 525 530 7,422 394,194,000 117
26 Aug 2019 0 530 515 525 1,966 102,270,500 57
27 Aug 2019 0 530 515 520 2,732 142,431,500 116
28 Aug 2019 0 530 510 520 4,280 220,577,500 92
29 Aug 2019 0 525 515 520 3,238 168,857,000 103
30 Aug 2019 0 530 515 520 2,660 138,105,500 94
02 Sep 2019 0 525 505 510 10,546 539,519,000 135
03 Sep 2019 0 520 500 500 3,996 202,912,500 141
04 Sep 2019 0 525 500 515 7,056 363,990,000 178
05 Sep 2019 0 530 510 525 4,313 224,552,000 95
06 Sep 2019 0 560 525 525 8,565 458,762,500 285
09 Sep 2019 0 550 525 550 7,503 407,088,500 238
10 Sep 2019 0 590 540 545 5,043 275,405,000 142
11 Sep 2019 0 555 540 545 7,447 409,294,000 147
13 Sep 2019 0 545 535 535 3,191 171,702,000 90
16 Sep 2019 0 545 510 525 5,841 303,550,000 175
17 Sep 2019 0 530 515 515 6,585 342,415,500 147
18 Sep 2019 0 530 515 530 2,060 108,669,000 88
19 Sep 2019 0 530 520 520 1,887 98,618,000 73
20 Sep 2019 0 525 515 525 3,696 192,102,500 76
23 Sep 2019 0 525 515 515 2,836 147,017,000 73
24 Sep 2019 0 530 505 510 15,550 795,165,500 238
25 Sep 2019 0 515 500 505 7,774 392,962,500 124
26 Sep 2019 0 515 505 510 1,722 88,097,500 76
27 Sep 2019 0 520 510 515 5,300 272,607,500 84
30 Sep 2019 0 525 500 510 12,689 637,945,000 166
01 Oct 2019 0 520 505 510 5,630 287,047,000 90
02 Oct 2019 0 510 500 505 10,288 517,894,500 106
03 Oct 2019 0 510 500 500 5,110 255,871,000 120
04 Oct 2019 0 510 494 496 8,089 403,079,200 189
07 Oct 2019 0 505 494 494 3,807 189,378,700 137
08 Oct 2019 0 500 492 498 2,798 138,738,800 114
09 Oct 2019 0 500 496 498 872 43,498,000 75
11 Oct 2019 0 500 496 498 5,450 271,018,800 116
14 Oct 2019 0 510 496 496 3,459 172,582,200 129
15 Oct 2019 0 500 492 496 3,319 164,430,200 121
16 Oct 2019 0 505 492 498 3,100 153,925,900 104
17 Oct 2019 0 500 496 500 1,956 97,431,400 80
18 Oct 2019 0 505 496 500 2,283 113,826,300 87
21 Oct 2019 0 510 500 505 3,132 157,993,500 99
22 Oct 2019 0 520 505 505 2,640 135,161,500 115
23 Oct 2019 0 515 500 505 1,644 83,409,000 49
24 Oct 2019 0 515 500 500 4,472 225,447,500 124
25 Oct 2019 0 520 505 510 4,194 214,500,000 89
28 Oct 2019 0 535 510 535 15,020 785,979,500 231
29 Oct 2019 0 555 535 545 14,777 805,573,000 355
30 Oct 2019 0 550 525 535 6,146 329,385,000 122
31 Oct 2019 0 535 500 520 14,207 732,255,500 236
01 Nov 2019 0 520 510 510 6,284 321,525,000 100
04 Nov 2019 0 525 505 515 6,983 359,223,500 131
05 Nov 2019 0 525 510 510 1,907 98,670,500 74
06 Nov 2019 0 515 500 510 5,709 289,330,500 122
07 Nov 2019 0 525 500 505 3,092 156,734,500 98
08 Nov 2019 0 510 498 498 12,585 631,699,600 218
11 Nov 2019 0 505 498 498 10,772 538,409,400 220
12 Nov 2019 0 505 496 500 8,694 432,645,900 190
13 Nov 2019 0 505 496 498 6,452 321,531,400 137
14 Nov 2019 0 505 494 496 6,576 326,575,800 117
15 Nov 2019 0 505 496 498 3,376 167,796,900 109
18 Nov 2019 0 500 494 496 1,979 98,073,200 94
19 Nov 2019 0 498 496 498 1,929 96,004,600 69
20 Nov 2019 0 500 488 492 9,325 459,883,800 181
21 Nov 2019 0 498 488 496 5,856 286,888,000 133
22 Nov 2019 0 496 492 496 3,670 181,558,200 92
25 Nov 2019 0 498 492 492 2,921 144,141,800 106
26 Nov 2019 0 496 490 490 2,866 140,826,000 123
27 Nov 2019 0 496 490 490 2,948 144,850,800 88
28 Nov 2019 0 492 486 490 3,345 163,346,600 110
29 Nov 2019 0 494 482 492 746 36,480,800 74
02 Dec 2019 0 498 492 498 1,675 82,779,800 52
03 Dec 2019 0 500 490 492 2,807 138,126,800 138
04 Dec 2019 0 498 488 490 2,545 124,877,200 90
05 Dec 2019 0 494 484 484 2,483 121,174,800 127
06 Dec 2019 0 490 482 484 2,647 128,587,800 93
09 Dec 2019 0 486 474 480 6,859 329,977,200 164
10 Dec 2019 0 488 480 488 5,319 257,991,600 69
11 Dec 2019 0 498 486 494 3,632 177,805,400 88
12 Dec 2019 0 500 490 490 1,855 91,764,400 92

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