Efek Terdaftar

MULTIKARYA ASIA PASIFIK RAYA Tbk, PT

Security name
MULTIKARYA ASIA PASIFIK RAYA Tbk
Issuer
MULTIKARYA ASIA PASIFIK RAYA Tbk, PT
ISIN Code
ID1000203102
Short Code
MKAP
Type
Saham Biasa
Listing Date
12 Februari 2024
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
650,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - MINING
Number of Securities
3,250,000,000 (Total)
As of 24 Mar 2025
20.00% Scripless = 650,000,000.000
Local Percentage
19.66%
Foreign Percentage
0.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Apr 2024 0 268 252 258 454,291 11,842,181,800 1,989
02 Apr 2024 0 266 254 258 487,803 12,648,108,800 2,423
03 Apr 2024 0 266 252 266 402,862 10,404,774,000 1,813
04 Apr 2024 0 276 266 270 448,122 12,119,382,200 2,337
05 Apr 2024 0 278 266 270 441,888 12,015,484,200 2,574
16 Apr 2024 0 282 268 278 717,647 19,660,851,600 6,131
17 Apr 2024 0 290 278 288 585,335 16,605,130,400 5,592
18 Apr 2024 0 300 288 300 684,186 20,074,649,000 11,284
19 Apr 2024 0 314 296 312 774,450 23,646,293,400 6,757
22 Apr 2024 0 318 310 316 569,073 17,889,336,800 5,072
23 Apr 2024 0 324 316 324 576,281 18,406,986,000 5,453
24 Apr 2024 0 332 324 332 505,915 16,535,075,800 4,722
25 Apr 2024 0 342 330 342 567,064 19,002,486,400 5,569
26 Apr 2024 0 348 340 346 308,569 10,643,435,200 3,850
29 Apr 2024 0 356 346 354 495,050 17,352,194,800 4,862
30 Apr 2024 0 362 352 360 548,426 19,536,075,800 4,965
02 May 2024 0 368 360 368 412,050 14,989,330,800 4,802
03 May 2024 0 376 366 376 443,177 16,438,359,200 4,937
06 May 2024 0 380 374 380 321,206 12,112,959,200 3,335
07 May 2024 0 382 364 378 656,700 24,548,667,200 4,288
08 May 2024 0 384 376 380 444,446 16,872,705,400 5,857
13 May 2024 0 418 380 396 481,031 18,645,814,200 3,617
14 May 2024 0 406 396 402 278,769 11,175,462,200 2,738
15 May 2024 0 416 402 412 641,761 26,194,999,200 4,335
16 May 2024 0 422 412 420 453,410 18,913,472,800 3,500
17 May 2024 0 430 420 430 616,103 26,211,208,600 4,898
20 May 2024 0 446 430 442 502,609 21,894,605,400 4,137
21 May 2024 0 456 442 452 512,313 22,936,139,400 4,126
22 May 2024 0 462 452 462 357,710 16,367,157,200 3,465
27 May 2024 0 472 430 468 545,127 24,968,928,800 3,281
28 May 2024 0 468 450 464 470,939 21,839,386,600 2,521
29 May 2024 0 474 462 462 620,287 28,996,397,800 4,315
30 May 2024 0 464 348 348 877,327 36,072,388,400 5,394
31 May 2024 0 384 294 378 566,068 19,765,618,200 5,095
03 Jun 2024 0 414 364 402 349,672 13,699,628,600 4,402
04 Jun 2024 0 406 350 384 409,716 15,516,130,600 4,251
05 Jun 2024 0 410 368 408 263,811 10,516,983,200 3,155
06 Jun 2024 0 420 402 418 452,201 18,708,904,800 5,530
07 Jun 2024 0 420 406 414 212,717 8,818,421,200 2,748
10 Jun 2024 0 426 408 424 317,568 13,310,027,600 4,562
11 Jun 2024 0 440 424 438 365,228 15,749,099,800 4,502
12 Jun 2024 0 440 402 414 312,225 13,168,072,400 3,428
13 Jun 2024 0 420 386 414 481,461 19,660,691,800 5,854
14 Jun 2024 0 414 386 392 133,605 5,356,722,400 1,554
19 Jun 2024 0 402 358 364 336,683 13,084,006,800 5,020
20 Jun 2024 0 368 332 338 136,304 4,795,249,000 1,953
21 Jun 2024 0 346 308 310 212,551 6,968,211,200 3,490
24 Jun 2024 0 312 270 272 126,447 3,662,567,000 2,057
25 Jun 2024 0 298 270 282 267,334 7,693,669,800 4,957
26 Jun 2024 0 288 250 260 226,149 6,051,999,200 3,312
27 Jun 2024 0 264 244 258 154,997 3,906,958,000 2,584
28 Jun 2024 0 264 236 258 963,267 24,485,262,000 9,182
01 Jul 2024 0 266 236 238 668,812 16,632,653,200 5,157
02 Jul 2024 0 260 236 254 654,713 16,389,466,200 7,700
03 Jul 2024 0 262 246 250 300,860 7,659,321,800 2,639
04 Jul 2024 0 258 246 254 149,112 3,748,412,400 1,139
05 Jul 2024 0 280 250 280 448,295 11,753,588,400 4,854
08 Jul 2024 0 288 268 286 217,932 6,076,450,000 2,635
09 Jul 2024 0 332 286 318 399,704 12,131,292,800 4,378
10 Jul 2024 0 326 274 278 648,142 19,684,859,800 6,530
11 Jul 2024 0 290 264 278 407,062 11,240,431,600 4,390
12 Jul 2024 0 288 272 284 396,640 11,076,196,400 4,045
15 Jul 2024 0 292 272 286 445,009 12,572,841,400 4,285
16 Jul 2024 0 288 276 284 297,964 8,360,278,000 3,201
17 Jul 2024 0 286 276 278 160,032 4,502,613,200 1,554
18 Jul 2024 0 290 278 282 455,273 12,845,999,200 4,552
19 Jul 2024 0 284 270 272 103,061 2,843,612,800 1,397
22 Jul 2024 0 276 268 274 208,124 5,659,435,600 1,347
23 Jul 2024 0 292 274 288 326,928 9,335,335,800 3,727
24 Jul 2024 0 290 272 282 299,436 8,463,737,400 2,545
25 Jul 2024 0 282 274 278 137,999 3,840,315,200 1,666
26 Jul 2024 0 296 276 296 388,201 11,033,162,000 3,755
29 Jul 2024 0 312 290 308 188,034 5,691,280,800 2,315
30 Jul 2024 0 308 298 302 169,917 5,129,468,000 1,918
31 Jul 2024 0 318 300 312 294,135 9,138,606,000 3,591
01 Aug 2024 0 324 310 318 153,312 4,866,775,200 1,949
02 Aug 2024 0 322 302 314 115,602 3,627,980,400 984
05 Aug 2024 0 312 270 290 165,078 4,800,304,600 1,447
06 Aug 2024 0 312 290 310 318,437 9,547,194,600 2,570
07 Aug 2024 0 378 308 370 762,960 26,447,897,600 7,571
08 Aug 2024 0 412 354 408 947,113 36,318,635,600 8,810
09 Aug 2024 0 414 390 392 202,445 8,097,367,000 2,400
12 Aug 2024 392 400 382 392 135,296 5,315,477,800 1,427
13 Aug 2024 392 410 386 406 189,816 7,557,124,400 2,261
14 Aug 2024 406 412 396 396 141,966 5,759,440,800 1,748
15 Aug 2024 396 408 384 400 446,893 17,854,780,400 4,465
16 Aug 2024 400 410 390 400 192,109 7,721,886,200 2,598
19 Aug 2024 402 440 402 436 323,515 13,740,799,400 3,546
20 Aug 2024 436 460 426 436 361,794 15,963,773,800 3,300
21 Aug 2024 436 436 408 430 244,597 10,407,255,400 2,371
22 Aug 2024 430 430 372 372 359,260 14,097,799,800 3,283
26 Aug 2024 394 404 384 398 178,214 7,046,577,600 2,151
27 Aug 2024 398 408 388 390 119,887 4,785,602,800 1,627
28 Aug 2024 388 414 388 400 513,832 20,734,695,800 5,016
29 Aug 2024 402 406 390 396 97,385 3,875,195,000 1,117
26 Sep 2024 358 360 352 356 39,647 1,412,482,800 535
27 Sep 2024 356 360 348 360 107,735 3,830,734,000 1,629
30 Sep 2024 360 366 352 362 95,220 3,421,544,200 1,423
01 Oct 2024 362 364 358 360 10,078 362,550,400 185
02 Oct 2024 360 372 352 352 65,322 2,364,021,000 813
03 Oct 2024 352 356 344 350 36,017 1,265,220,600 647
04 Oct 2024 350 352 344 344 68,183 2,381,876,800 744
07 Oct 2024 344 346 328 330 48,130 1,616,560,000 607
08 Oct 2024 330 332 316 328 55,480 1,815,082,600 752
09 Oct 2024 328 334 326 326 60,223 1,988,354,800 707
10 Oct 2024 326 328 320 324 9,304 300,535,400 155
11 Oct 2024 324 332 324 326 29,347 962,430,200 351
14 Oct 2024 326 330 320 324 15,556 506,181,800 295
15 Oct 2024 324 328 320 324 17,246 558,591,000 290
16 Oct 2024 322 340 320 338 69,623 2,306,866,200 964
17 Oct 2024 340 340 324 326 26,283 868,011,800 449
18 Oct 2024 326 326 308 308 44,862 1,415,779,400 693
21 Oct 2024 308 310 304 306 14,254 437,749,400 272
22 Oct 2024 306 314 298 306 44,072 1,347,784,200 651
23 Oct 2024 306 306 298 304 45,305 1,369,162,600 533
24 Oct 2024 304 304 294 302 12,853 382,368,800 312
25 Oct 2024 300 302 294 296 6,091 181,119,400 132
28 Oct 2024 296 302 294 302 8,365 249,255,400 209
29 Oct 2024 302 302 296 298 7,825 233,184,800 155
30 Oct 2024 298 298 286 286 16,131 468,990,000 251
31 Oct 2024 288 290 286 288 3,745 107,676,600 106
01 Nov 2024 288 288 278 284 14,361 406,536,200 319
04 Nov 2024 286 286 276 276 11,265 314,466,200 249
05 Nov 2024 278 282 276 276 17,971 502,269,600 241
06 Nov 2024 276 278 274 274 4,539 125,142,600 162
07 Nov 2024 274 276 270 274 4,219 114,957,600 117
08 Nov 2024 274 278 274 274 7,650 210,986,000 126
11 Nov 2024 276 276 264 270 9,995 268,803,800 218
12 Nov 2024 270 274 268 272 4,255 115,330,800 114
13 Nov 2024 274 274 268 272 4,155 112,593,600 131
14 Nov 2024 272 274 270 272 1,932 52,580,400 86
15 Nov 2024 272 276 264 266 12,295 331,502,200 185
18 Nov 2024 266 268 250 258 13,024 336,933,600 274
19 Nov 2024 260 260 254 256 4,338 111,295,800 124
20 Nov 2024 258 258 254 254 5,302 135,614,200 127
21 Nov 2024 254 254 248 250 5,929 148,598,600 150
22 Nov 2024 248 250 246 246 3,295 81,614,000 94
25 Nov 2024 246 252 244 252 7,969 198,443,800 189
26 Nov 2024 252 256 252 256 7,885 200,029,000 170
28 Nov 2024 256 256 252 252 4,235 107,675,600 103
29 Nov 2024 252 252 246 248 7,372 183,674,400 131
02 Dec 2024 248 250 244 248 412,695 10,192,737,800 344
03 Dec 2024 248 264 246 264 436,078 10,881,110,800 902
04 Dec 2024 264 310 248 254 559,446 14,535,736,000 3,224
05 Dec 2024 254 258 250 252 433,842 11,033,169,600 627
06 Dec 2024 252 260 252 254 415,173 10,611,845,800 600
09 Dec 2024 254 260 254 256 414,552 10,657,383,000 571
10 Dec 2024 256 258 252 254 414,373 10,492,752,400 526
11 Dec 2024 254 256 248 252 413,841 10,416,618,000 555
12 Dec 2024 252 252 248 250 6,674 167,026,400 187
13 Dec 2024 250 250 242 244 14,045 344,095,400 342
16 Dec 2024 244 244 238 240 11,054 265,746,800 299
17 Dec 2024 240 240 234 234 18,776 445,561,600 219
18 Dec 2024 234 236 232 232 12,527 291,355,200 129
19 Dec 2024 232 232 222 232 29,826 675,741,800 353
20 Dec 2024 230 236 228 234 39,084 906,359,200 199
23 Dec 2024 234 234 230 230 3,769 87,062,400 104
24 Dec 2024 230 230 226 230 2,224 50,831,000 73
27 Dec 2024 230 230 226 230 20,281 462,044,600 170
30 Dec 2024 230 234 228 232 9,630 222,068,000 142
02 Jan 2025 232 240 232 238 6,225 146,631,200 167
03 Jan 2025 238 248 238 246 12,518 304,874,200 276
06 Jan 2025 246 266 246 266 27,121 699,131,800 629
07 Jan 2025 266 282 258 262 38,620 1,038,528,600 969
08 Jan 2025 262 266 260 264 18,008 473,554,200 410
09 Jan 2025 264 266 258 262 14,724 382,935,800 198
10 Jan 2025 262 272 262 270 19,918 535,072,600 323
13 Jan 2025 270 272 268 268 8,469 228,063,600 196
14 Jan 2025 268 276 266 274 26,159 710,342,400 252
15 Jan 2025 274 304 274 304 54,358 1,599,416,600 1,242
16 Jan 2025 304 314 302 312 22,956 712,148,400 482
17 Jan 2025 314 314 308 312 14,337 445,332,800 344
20 Jan 2025 312 324 310 324 17,546 560,269,000 354
21 Jan 2025 324 356 324 352 49,780 1,705,297,200 763
22 Jan 2025 352 360 348 352 16,489 583,900,400 454
23 Jan 2025 352 372 352 372 25,924 937,308,200 638
24 Jan 2025 372 372 360 362 18,611 681,412,200 416
30 Jan 2025 364 366 348 364 20,383 729,107,600 453
31 Jan 2025 362 366 360 362 24,152 875,514,800 256
03 Feb 2025 362 362 344 344 14,429 507,412,200 262
04 Feb 2025 344 344 326 330 14,192 475,541,800 268
05 Feb 2025 330 330 312 320 20,115 644,488,800 303
06 Feb 2025 320 320 318 318 1,267 40,296,600 50
07 Feb 2025 318 318 310 310 5,854 183,480,400 97
10 Feb 2025 310 310 296 296 10,879 328,055,600 185
11 Feb 2025 296 296 294 296 1,431 42,096,400 54
12 Feb 2025 296 298 294 296 1,113 32,950,800 45
13 Feb 2025 296 296 284 290 8,249 238,469,600 125
14 Feb 2025 290 294 288 290 6,353 184,629,800 132
17 Feb 2025 290 290 282 282 6,276 179,579,000 115
18 Feb 2025 282 288 280 288 3,525 99,937,200 108
19 Feb 2025 288 288 284 286 3,108 89,090,800 74
20 Feb 2025 286 288 284 284 1,149 32,804,800 41
21 Feb 2025 284 284 282 284 407 11,510,800 25
24 Feb 2025 284 284 282 284 1,722 48,718,800 66
25 Feb 2025 284 284 278 278 3,121 87,685,800 70
26 Feb 2025 276 278 274 274 2,562 70,506,800 70
27 Feb 2025 274 274 270 272 18,954 515,428,400 69
28 Feb 2025 270 272 266 268 3,858 103,907,800 67
03 Mar 2025 268 270 266 266 2,555 68,133,600 55
04 Mar 2025 264 266 260 266 5,747 151,063,800 70
05 Mar 2025 264 266 264 266 146 3,856,400 13
06 Mar 2025 266 270 266 270 2,739 73,182,200 44
07 Mar 2025 270 278 270 278 6,685 183,230,000 118
10 Mar 2025 278 286 278 284 7,565 213,022,600 161
11 Mar 2025 284 288 284 288 5,814 166,394,800 166
12 Mar 2025 288 288 280 282 7,002 199,191,800 143
13 Mar 2025 280 280 278 278 2,325 65,026,200 70
14 Mar 2025 278 278 268 274 7,770 211,407,200 133
17 Mar 2025 272 274 272 272 1,189 32,535,800 31
18 Mar 2025 272 272 264 264 5,856 156,296,800 101
19 Mar 2025 264 264 256 256 6,031 156,478,800 125
20 Mar 2025 256 258 256 258 1,474 37,882,400 38
21 Mar 2025 258 258 254 254 1,653 42,270,600 32
24 Mar 2025 254 254 250 252 3,696 93,178,800 67

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 May 2024 29 May 2024 Active