Efek Terdaftar

Mitra Komunikasi Nusantara Tbk, PT

Security name
MITRA KOMUNIKASI NUSANTARA Tbk
Issuer
Mitra Komunikasi Nusantara Tbk, PT
ISIN Code
ID1000135908
Short Code
MKNT
Type
Saham Biasa
Listing Date
26 Oktober 2015
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
5,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
5,000,000,000 (Total)
As of 22 Jan 2020
100.00% Scripless = 4,999,995,000.000
Local Percentage
99.95%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2019 0 181 174 174 6,609 118,238,300 35
12 Feb 2019 0 180 175 180 7,431 131,252,700 39
13 Feb 2019 0 180 174 174 8,570 151,897,500 48
14 Feb 2019 0 180 176 178 7,304 129,354,200 31
18 Feb 2019 0 177 171 177 7,388 130,072,400 40
19 Feb 2019 0 179 172 172 7,847 139,609,500 37
20 Feb 2019 0 178 170 178 7,876 138,342,200 34
25 Feb 2019 0 176 170 175 9,251 160,276,100 48
28 Feb 2019 0 175 171 173 7,759 133,900,300 32
04 Mar 2019 0 174 164 165 10,360 177,617,200 65
05 Mar 2019 0 169 164 168 8,014 133,969,800 29
08 Mar 2019 0 173 165 170 8,026 135,627,700 38
14 Mar 2019 0 173 165 170 7,899 134,280,000 23
15 Mar 2019 0 170 159 167 8,025 133,114,300 45
29 Mar 2019 0 171 169 170 7,552 128,261,000 29
02 Apr 2019 0 174 170 170 8,313 143,800,200 46
04 Apr 2019 0 174 166 172 7,970 136,400,300 39
11 Apr 2019 0 175 166 166 8,223 142,073,600 63
16 Apr 2019 0 197 171 197 12,458 216,526,800 113
24 Apr 2019 0 190 165 183 5,495 91,145,500 49
25 Apr 2019 0 194 182 186 17 313,900 8
26 Apr 2019 0 190 162 189 19 337,300 6
07 May 2019 0 164 164 164 13 213,200 4
09 May 2019 0 194 174 175 73 1,286,100 18
23 May 2019 0 150 116 116 1,093 13,457,800 32
24 May 2019 0 142 80 97 69,964 659,516,500 1,034
27 May 2019 0 99 77 88 51,023 431,422,300 558
28 May 2019 0 89 80 82 13,743 117,671,400 253
29 May 2019 0 110 80 110 140,854 1,430,676,600 1,806
31 May 2019 0 148 115 148 145,378 2,000,208,800 1,335
10 Jun 2019 0 171 130 149 99,628 1,515,640,000 1,353
11 Jun 2019 0 149 135 138 10,242 144,454,700 242
12 Jun 2019 0 143 131 132 10,345 139,537,600 135
14 Jun 2019 0 142 131 135 7,897 108,136,300 124
19 Jun 2019 0 135 126 133 549 7,208,700 34
20 Jun 2019 0 133 125 126 1,799 22,877,900 60
21 Jun 2019 0 127 121 127 260 3,242,500 21
24 Jun 2019 0 127 123 127 3,098 38,816,500 25
26 Jun 2019 0 127 113 125 8,339 100,109,800 52
27 Jun 2019 0 132 118 127 6,007 76,581,800 82
28 Jun 2019 0 167 127 167 89,327 1,266,406,600 762
01 Jul 2019 0 174 140 157 28,044 427,753,700 531
02 Jul 2019 0 157 137 142 30,454 439,638,100 301
03 Jul 2019 0 149 135 149 13,996 199,761,400 148
04 Jul 2019 0 159 141 149 7,428 111,226,000 96
05 Jul 2019 0 154 145 148 9,694 146,039,500 47
08 Jul 2019 0 148 132 148 9,560 134,548,300 89
09 Jul 2019 0 147 129 130 14,642 193,158,800 132
10 Jul 2019 0 132 125 130 3,049 39,023,600 45
11 Jul 2019 0 130 118 118 9,181 113,461,700 94
12 Jul 2019 0 125 115 120 5,075 61,799,000 114
15 Jul 2019 0 123 115 120 5,020 59,016,900 65
17 Jul 2019 0 116 110 110 3,980 44,934,800 53
18 Jul 2019 0 119 108 113 7,480 83,619,400 81
19 Jul 2019 0 135 113 117 65,347 805,005,600 999
22 Jul 2019 0 119 110 115 21,059 240,298,900 214
23 Jul 2019 0 116 110 110 13,532 151,365,000 141
24 Jul 2019 0 114 109 113 7,310 80,917,100 81
26 Jul 2019 0 121 108 112 40,134 454,533,300 413
29 Jul 2019 0 113 105 112 35,319 383,632,500 270
30 Jul 2019 0 113 105 106 32,616 350,851,400 284
31 Jul 2019 0 106 95 95 36,817 364,738,800 324
01 Aug 2019 0 95 62 62 670,200 5,012,462,700 4,312
02 Aug 2019 0 64 50 53 626,867 3,295,096,400 2,455
05 Aug 2019 0 71 53 71 1,124,080 7,358,950,700 5,327
06 Aug 2019 0 77 59 64 526,711 3,520,863,000 3,012
07 Aug 2019 0 73 62 65 516,334 3,523,333,900 3,135
08 Aug 2019 0 70 63 66 188,918 1,256,926,100 1,185
09 Aug 2019 0 71 56 66 203,379 1,374,910,500 921
12 Aug 2019 0 67 64 65 65,059 425,307,700 436
13 Aug 2019 0 66 62 64 72,360 459,791,400 304
14 Aug 2019 0 64 60 61 54,667 335,869,900 376
15 Aug 2019 0 64 58 62 73,974 451,307,700 406
16 Aug 2019 0 62 59 60 40,158 243,736,900 213
19 Aug 2019 0 62 57 57 31,176 183,550,200 751
20 Aug 2019 0 59 51 53 59,335 320,049,600 373
21 Aug 2019 0 67 52 62 630,959 3,926,003,600 3,702
22 Aug 2019 0 66 57 57 201,012 1,242,065,100 1,381
23 Aug 2019 0 58 53 55 62,794 350,377,400 371
26 Aug 2019 0 57 53 55 40,446 224,583,100 320
27 Aug 2019 0 58 54 57 88,653 497,208,800 513
28 Aug 2019 0 65 56 59 358,638 2,183,105,700 1,448
29 Aug 2019 0 61 56 57 160,905 937,750,900 787
30 Aug 2019 0 59 55 58 30,036 170,853,600 274
02 Sep 2019 0 60 54 56 50,281 279,180,100 252
03 Sep 2019 0 56 54 54 57,060 309,761,200 337
04 Sep 2019 0 55 50 50 307,553 1,568,134,000 858
05 Sep 2019 0 52 50 51 53,914 274,346,300 273
06 Sep 2019 0 52 50 51 43,212 220,399,600 248
09 Sep 2019 0 52 50 50 66,137 333,913,200 207
10 Sep 2019 0 51 50 50 45,004 225,378,400 219
11 Sep 2019 0 51 50 50 49,780 248,945,700 223
12 Sep 2019 0 58 50 55 473,132 2,607,161,200 2,202
13 Sep 2019 0 60 51 52 249,075 1,359,650,600 1,164
16 Sep 2019 0 54 51 51 59,403 309,367,300 327
17 Sep 2019 0 53 51 52 54,316 279,892,500 298
18 Sep 2019 0 52 51 52 67,583 346,810,700 338
19 Sep 2019 0 52 50 50 34,344 174,574,100 196
20 Sep 2019 0 52 50 51 36,800 186,636,100 166
23 Sep 2019 0 52 50 51 70,629 358,105,600 242
24 Sep 2019 0 52 50 50 37,218 186,112,100 110
25 Sep 2019 0 51 50 50 44,875 224,630,400 155
26 Sep 2019 0 51 50 50 28,417 142,085,100 163
27 Sep 2019 0 51 50 50 17,461 87,322,200 124
30 Sep 2019 0 51 50 50 21,793 109,082,000 88
01 Oct 2019 0 51 50 51 60,445 305,479,800 164
02 Oct 2019 0 54 50 50 84,753 440,989,900 241
03 Oct 2019 0 51 50 50 13,640 68,299,100 45
04 Oct 2019 0 51 50 50 66,284 331,425,500 92
07 Oct 2019 0 51 50 50 22,362 112,315,000 72
08 Oct 2019 0 50 50 50 29,831 149,155,000 124
09 Oct 2019 0 50 50 50 673 3,365,000 19
10 Oct 2019 0 50 50 50 8,339 41,695,000 58
11 Oct 2019 0 50 50 50 4,849 24,245,000 27
21 Oct 2019 0 50 50 50 1,065 5,325,000 17
22 Oct 2019 0 62 50 59 1,656,864 9,467,173,000 14,000
23 Oct 2019 0 67 54 57 1,600,288 9,889,937,100 28,440
24 Oct 2019 0 61 52 57 1,448,151 8,180,379,900 15,456
25 Oct 2019 0 58 53 53 289,702 1,575,127,800 3,120
28 Oct 2019 0 54 51 51 86,405 452,028,900 880
29 Oct 2019 0 54 50 51 711,388 3,675,187,500 22,509
30 Oct 2019 0 52 50 51 445,837 2,268,525,300 7,669
31 Oct 2019 0 56 51 53 827,319 4,409,162,600 18,016
01 Nov 2019 0 54 50 51 667,044 3,530,097,300 1,193
04 Nov 2019 0 52 50 51 79,457 402,539,500 3,551
05 Nov 2019 0 51 50 50 124,292 621,460,100 595
06 Nov 2019 0 57 50 50 911,658 4,656,673,100 3,767
07 Nov 2019 0 51 50 50 27,734 138,670,300 689
08 Nov 2019 0 53 50 51 635,685 3,218,143,100 1,664
11 Nov 2019 0 53 50 50 1,388,477 7,025,494,200 2,470
12 Nov 2019 0 52 50 50 1,306,985 6,595,021,800 1,565
13 Nov 2019 0 52 50 50 1,001,939 5,058,694,000 3,062
14 Nov 2019 0 51 50 50 221,902 1,117,249,800 769
15 Nov 2019 0 50 50 50 8,443 42,215,000 30
19 Nov 2019 0 50 50 50 44 220,000 6
20 Nov 2019 0 50 50 50 48 240,000 6
21 Nov 2019 0 50 50 50 371 1,855,000 6
25 Nov 2019 0 50 50 50 3,229 16,145,000 11
26 Nov 2019 0 50 50 50 1,104 5,520,000 8
27 Nov 2019 0 50 50 50 3,561 17,805,000 8
28 Nov 2019 0 50 50 50 337 1,685,000 211
29 Nov 2019 0 50 50 50 6 30,000 6
02 Dec 2019 0 50 50 50 18 90,000 16
03 Dec 2019 0 50 50 50 60 300,000 10
11 Dec 2019 0 50 50 50 2 10,000 2
12 Dec 2019 0 50 50 50 1 5,000 1
16 Dec 2019 0 50 50 50 1 5,000 1
17 Dec 2019 0 50 50 50 1 5,000 1
18 Dec 2019 0 50 50 50 8 40,000 4
19 Dec 2019 0 50 50 50 10 50,000 1
20 Dec 2019 0 50 50 50 1 5,000 1
23 Dec 2019 0 50 50 50 21 105,000 2
26 Dec 2019 0 50 50 50 2 10,000 2
30 Dec 2019 0 50 50 50 501 2,505,000 4
06 Jan 2020 0 50 50 50 28 140,000 16
08 Jan 2020 0 50 50 50 4,381 21,905,000 40
10 Jan 2020 0 50 50 50 15,074 75,370,000 55
14 Jan 2020 0 50 50 50 20 100,000 11
17 Jan 2020 0 50 50 50 10,000 50,000,000 32
20 Jan 2020 0 50 50 50 302 1,510,000 3
21 Jan 2020 0 50 50 50 11,441 57,205,000 32
22 Jan 2020 0 50 50 50 58 290,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Nov 2019 12 Dec 2019 Active
Proxy Voting   - 20 Aug 2019 12 Sep 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Proxy Voting   - 08 Mar 2019 02 Apr 2019 Active
Proxy Voting   - 04 Oct 2018 29 Oct 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 07 Feb 2018 02 Mar 2018 Cancelled
Mandatory Conversion (1 MKNT : 5 MKNT ) - 17 Nov 2017 20 Nov 2017 Active
Proxy Voting   - 20 Sep 2017 16 Oct 2017 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Proxy Voting   - 18 Nov 2015 11 Dec 2015 Active