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 25 Sep 2020
100.00% Scripless = 1,750,026,639.000
Local Percentage
74.06%
Foreign Percentage
25.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
16 Dec 2019 0 496 486 490 4,284 210,593,000 102
18 Dec 2019 0 492 484 490 5,499 267,888,000 94
19 Dec 2019 0 490 486 488 1,107 54,052,400 53
20 Dec 2019 0 490 486 490 4,393 214,727,800 45
26 Dec 2019 0 488 482 486 5,187 250,776,400 122
27 Dec 2019 0 486 482 484 3,981 193,049,400 91
30 Dec 2019 0 486 482 482 2,272 109,843,000 73
02 Jan 2020 0 488 482 482 2,082 100,625,000 75
03 Jan 2020 0 486 480 484 1,491 71,871,800 67
06 Jan 2020 0 488 482 486 2,725 132,281,200 74
07 Jan 2020 0 496 482 490 3,527 172,310,000 113
08 Jan 2020 0 496 488 490 823 40,362,800 53
09 Jan 2020 0 496 488 488 9,746 478,692,600 140
10 Jan 2020 0 490 486 490 2,725 133,146,800 60
13 Jan 2020 0 515 488 496 9,842 491,281,700 168
15 Jan 2020 0 494 486 488 2,312 113,354,400 75
21 Jan 2020 0 500 478 482 2,035 98,126,800 70
22 Jan 2020 0 490 418 420 132,246 5,673,582,600 1,061
23 Jan 2020 0 434 402 416 13,068 546,631,600 285
24 Jan 2020 0 430 406 412 23,324 962,859,200 280
27 Jan 2020 0 418 402 408 13,367 545,769,200 187
28 Jan 2020 0 430 402 410 9,969 411,353,400 201
29 Jan 2020 0 450 420 430 17,371 748,946,200 445
30 Jan 2020 0 434 426 428 4,039 173,586,000 125
31 Jan 2020 0 430 420 426 3,298 140,167,600 93
03 Feb 2020 0 426 412 426 4,406 184,466,800 134
04 Feb 2020 0 432 412 416 5,093 215,855,400 210
06 Feb 2020 0 430 426 428 2,907 124,339,800 112
07 Feb 2020 0 430 426 426 2,751 117,718,200 113
10 Feb 2020 0 430 410 416 9,438 394,510,800 236
11 Feb 2020 0 422 414 416 3,381 140,973,000 126
12 Feb 2020 0 422 406 410 6,435 265,360,000 269
13 Feb 2020 0 418 402 408 7,009 284,525,600 188
14 Feb 2020 0 414 404 408 1,458 59,575,200 104
17 Feb 2020 0 420 408 418 2,935 122,174,200 88
18 Feb 2020 0 428 414 422 3,371 140,689,000 88
19 Feb 2020 0 434 422 426 4,154 178,392,200 95
20 Feb 2020 0 432 426 432 2,223 95,629,800 89
21 Feb 2020 0 434 424 426 2,484 106,390,600 104
24 Feb 2020 0 428 416 416 4,052 170,212,800 142
25 Feb 2020 0 430 412 424 7,567 317,025,400 153
27 Feb 2020 0 418 390 408 20,409 823,071,400 342
28 Feb 2020 0 408 350 370 13,148 484,180,200 389
02 Mar 2020 0 400 350 370 10,149 375,812,000 235
03 Mar 2020 0 398 362 362 13,699 507,772,400 249
04 Mar 2020 0 372 356 358 12,251 443,606,600 352
05 Mar 2020 0 378 358 368 5,685 209,377,400 115
06 Mar 2020 0 368 360 364 3,005 108,946,200 95
09 Mar 2020 0 364 344 346 13,461 471,583,200 292
10 Mar 2020 0 354 340 350 7,745 270,289,000 120
11 Mar 2020 0 352 338 338 5,539 191,499,000 133
12 Mar 2020 0 340 306 306 13,850 427,619,400 241
13 Mar 2020 0 300 286 292 9,573 278,484,800 174
18 Mar 2020 0 268 240 240 9,606 233,809,800 201
20 Mar 2020 0 248 210 246 15,445 342,168,200 189
24 Mar 2020 0 270 238 250 14,239 351,093,400 200
26 Mar 2020 0 298 260 280 36,326 1,005,989,200 303
27 Mar 2020 0 340 300 314 19,302 614,752,200 308
30 Mar 2020 0 318 294 294 5,247 154,949,800 165
31 Mar 2020 0 308 292 304 4,293 128,374,400 79
01 Apr 2020 0 322 300 312 4,631 145,052,200 132
02 Apr 2020 0 340 306 334 12,545 406,908,800 312
03 Apr 2020 0 350 330 332 16,821 563,198,600 250
06 Apr 2020 0 354 334 354 8,701 302,932,400 195
07 Apr 2020 0 370 340 350 12,467 443,369,000 304
08 Apr 2020 0 350 326 330 6,536 217,306,600 183
09 Apr 2020 0 350 324 346 5,548 184,670,400 130
13 Apr 2020 0 370 340 350 8,380 298,712,800 177
15 Apr 2020 0 362 344 344 8,600 300,594,000 178
17 Apr 2020 0 350 308 318 18,709 601,683,400 431
20 Apr 2020 0 344 302 310 43,254 1,411,476,000 600
21 Apr 2020 0 318 294 294 12,371 373,989,800 369
22 Apr 2020 0 310 292 308 10,141 304,924,600 216
23 Apr 2020 0 310 294 304 22,747 682,630,800 241
24 Apr 2020 0 310 290 296 16,975 510,997,800 301
27 Apr 2020 0 312 298 302 13,059 397,088,200 132
28 Apr 2020 0 310 290 302 6,592 198,480,200 108
29 Apr 2020 0 308 298 306 7,191 216,694,200 138
30 Apr 2020 0 320 304 310 15,551 486,760,800 228
04 May 2020 0 316 308 312 6,877 214,131,000 110
05 May 2020 0 314 310 312 3,976 123,670,400 113
06 May 2020 0 312 306 310 6,025 186,269,600 125
08 May 2020 0 320 308 320 13,853 429,573,200 135
11 May 2020 0 324 314 320 12,273 392,707,400 166
12 May 2020 0 320 312 312 6,091 191,894,800 122
13 May 2020 0 312 302 308 6,755 206,094,400 142
14 May 2020 0 308 300 302 8,145 246,585,000 142
15 May 2020 0 304 300 300 4,734 142,539,800 131
18 May 2020 0 310 300 300 8,009 240,595,800 114
19 May 2020 0 304 298 302 5,457 164,162,600 102
20 May 2020 0 306 302 304 4,429 134,547,200 63
26 May 2020 0 312 304 312 4,189 129,310,200 110
27 May 2020 0 316 304 306 6,338 194,524,600 126
28 May 2020 0 310 304 304 4,948 151,922,600 124
29 May 2020 0 308 300 306 7,480 226,738,000 142
02 Jun 2020 0 308 304 306 6,599 201,713,000 138
03 Jun 2020 0 316 302 310 16,683 513,324,800 207
04 Jun 2020 0 316 310 310 21,450 671,373,800 192
05 Jun 2020 0 314 308 310 3,614 112,143,400 139
08 Jun 2020 0 360 312 344 53,950 1,843,140,400 631
09 Jun 2020 0 360 342 348 20,752 732,752,000 308
10 Jun 2020 0 348 324 328 27,876 931,563,200 278
12 Jun 2020 0 318 300 316 5,862 181,185,600 110
15 Jun 2020 0 318 308 310 8,522 266,292,600 139
16 Jun 2020 0 318 312 314 3,685 115,664,800 109
17 Jun 2020 0 318 310 314 4,703 147,394,000 117
18 Jun 2020 0 318 310 314 3,559 111,724,200 94
19 Jun 2020 0 322 316 318 6,568 208,898,000 129
22 Jun 2020 0 322 316 316 5,551 176,680,000 135
24 Jun 2020 0 320 316 316 5,285 167,752,800 99
25 Jun 2020 0 320 308 316 3,687 116,498,200 80
26 Jun 2020 0 324 316 318 4,615 147,253,800 119
29 Jun 2020 0 320 316 320 3,078 97,887,800 77
30 Jun 2020 0 326 318 318 4,485 143,819,000 99
01 Jul 2020 0 326 316 322 9,427 302,693,200 148
02 Jul 2020 0 328 320 324 4,992 161,555,200 127
03 Jul 2020 0 330 326 328 7,283 238,577,600 116
06 Jul 2020 0 336 328 336 5,594 186,277,200 159
07 Jul 2020 0 350 336 342 8,377 289,400,000 190
08 Jul 2020 0 342 334 336 13,816 463,355,200 140
09 Jul 2020 0 338 336 336 6,067 204,140,400 100
10 Jul 2020 0 338 332 334 4,128 138,027,600 103
13 Jul 2020 0 360 332 354 65,082 2,259,642,600 889
14 Jul 2020 0 414 356 384 111,917 4,400,017,800 1,914
15 Jul 2020 0 402 388 396 25,529 1,011,924,200 469
16 Jul 2020 0 402 370 378 41,463 1,553,012,400 610
17 Jul 2020 0 402 370 382 51,157 1,976,258,600 795
20 Jul 2020 0 386 374 376 10,820 410,730,000 362
21 Jul 2020 0 384 372 380 10,280 390,557,800 272
22 Jul 2020 0 396 380 382 14,452 556,102,000 326
23 Jul 2020 0 424 382 416 73,449 2,974,905,000 1,151
24 Jul 2020 0 420 406 410 29,553 1,214,922,200 571
27 Jul 2020 0 416 400 400 12,399 500,031,000 339
28 Jul 2020 0 434 400 422 27,256 1,153,680,200 556
29 Jul 2020 0 426 408 418 12,396 514,696,800 301
30 Jul 2020 0 424 412 416 6,798 282,630,400 170
03 Aug 2020 0 416 388 390 34,149 1,347,442,200 614
04 Aug 2020 0 404 384 394 10,594 415,326,600 284
05 Aug 2020 0 408 394 402 6,369 256,116,800 177
06 Aug 2020 0 424 404 416 31,959 1,335,312,600 335
07 Aug 2020 0 420 400 412 16,642 684,793,600 270
10 Aug 2020 0 428 408 420 21,376 892,834,200 307
11 Aug 2020 0 428 418 420 18,396 772,776,400 166
12 Aug 2020 0 420 412 416 13,856 575,839,200 190
13 Aug 2020 0 420 412 412 7,430 307,044,000 145
14 Aug 2020 0 416 412 412 3,582 147,986,000 109
18 Aug 2020 0 414 402 404 19,219 779,956,400 414
19 Aug 2020 0 410 400 406 13,554 550,974,000 179
24 Aug 2020 0 406 400 404 18,150 728,071,000 306
25 Aug 2020 0 428 404 416 45,290 1,876,181,400 619
26 Aug 2020 0 420 404 412 14,517 601,495,800 323
27 Aug 2020 0 416 406 412 8,638 354,383,800 170
28 Aug 2020 0 412 404 404 7,013 285,010,800 180
31 Aug 2020 0 410 388 396 18,325 734,774,400 315
01 Sep 2020 0 408 396 408 9,525 382,466,800 144
02 Sep 2020 0 408 402 404 3,684 148,951,200 111
03 Sep 2020 0 418 394 402 15,002 605,621,000 287
04 Sep 2020 0 400 390 400 35,896 1,428,001,400 301
07 Sep 2020 0 400 394 398 1,378 54,888,000 79
08 Sep 2020 0 404 396 396 2,026 80,425,600 102
09 Sep 2020 0 396 384 386 10,652 415,302,400 241
10 Sep 2020 0 386 360 360 14,040 508,718,400 330
11 Sep 2020 0 380 336 376 13,483 488,139,800 320
14 Sep 2020 0 392 376 388 8,665 332,566,800 148
15 Sep 2020 0 390 380 386 4,703 179,617,200 109
17 Sep 2020 0 388 372 372 1,674 62,737,400 60
18 Sep 2020 0 378 372 372 4,606 172,038,600 60
21 Sep 2020 0 382 370 370 4,348 163,045,000 97
23 Sep 2020 0 384 360 362 6,909 253,273,400 118
25 Sep 2020 0 378 360 372 3,564 130,895,400 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Mar 2020 20 Apr 2020 Active
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