Efek Terdaftar

Mega Manunggal Property Tbk, PT

Security name
Mega Manunggal Property Tbk
Issuer
Mega Manunggal Property Tbk, PT
ISIN Code
ID1000134307
Short Code
MMLP
Type
Saham Biasa
Listing Date
12 Juni 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,714,285,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
6,889,134,608 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 316 314 316 15 472,000 2
10 Oct 2019 0 334 320 330 31 1,021,600 5
11 Oct 2019 0 330 330 330 377 12,441,000 13
14 Oct 2019 0 332 328 330 1,754 57,862,000 20
15 Oct 2019 0 330 328 330 59,205 1,953,764,000 52
16 Oct 2019 0 350 328 330 4,661 154,329,600 72
17 Oct 2019 0 330 330 330 2,462 81,246,000 46
18 Oct 2019 0 330 328 330 15,329 505,845,000 73
21 Oct 2019 0 330 330 330 7,900 260,700,000 56
22 Oct 2019 0 330 328 330 8,679 286,346,200 76
23 Oct 2019 0 330 328 330 29,211 963,961,800 148
24 Oct 2019 0 330 328 328 11,361 374,786,200 64
25 Oct 2019 0 332 330 330 5,074 167,542,400 29
28 Oct 2019 0 330 328 330 589 19,429,800 11
01 Nov 2019 0 332 330 330 728 24,135,000 12
05 Nov 2019 0 332 330 330 7,916 261,251,200 30
06 Nov 2019 0 332 330 330 1,067 35,253,800 13
11 Nov 2019 0 324 302 322 860 27,522,200 15
13 Nov 2019 0 334 310 320 2,361 73,832,000 22
14 Nov 2019 0 330 320 322 1,886 60,716,600 20
15 Nov 2019 0 322 310 310 56 1,780,800 7
20 Nov 2019 0 300 300 300 21 630,000 6
25 Nov 2019 0 300 268 268 412 11,959,000 29
26 Nov 2019 0 290 268 274 2,033 56,885,400 28
27 Nov 2019 0 298 270 270 493 13,568,800 15
28 Nov 2019 0 290 272 288 206 5,681,000 6
29 Nov 2019 0 294 288 292 1,965 57,491,800 13
03 Dec 2019 0 300 254 294 3,569 100,801,200 22
04 Dec 2019 0 300 294 296 112,672 3,312,957,400 573
06 Dec 2019 0 292 292 292 310 9,052,000 6
10 Dec 2019 0 290 284 288 2,555 73,237,200 21
11 Dec 2019 0 290 282 282 159,852 4,541,605,200 1,036
12 Dec 2019 0 290 264 264 896 23,937,800 20
13 Dec 2019 0 282 260 260 33,453 882,949,000 138
16 Dec 2019 0 260 250 250 3,896 99,124,800 50
17 Dec 2019 0 250 188 196 337,388 6,801,956,900 735
18 Dec 2019 0 196 190 190 32,169 623,984,800 203
19 Dec 2019 0 218 192 200 144,481 2,919,096,000 801
20 Dec 2019 0 218 204 208 360,115 7,554,229,200 2,245
23 Dec 2019 0 212 206 208 156,565 3,277,872,200 570
26 Dec 2019 0 220 200 200 77,515 1,564,428,800 312
27 Dec 2019 0 202 196 199 109,409 2,172,530,300 290
30 Dec 2019 0 202 197 198 66,701 1,321,929,500 163
02 Jan 2020 0 200 193 195 17,346 339,296,700 123
03 Jan 2020 0 200 195 196 8,759 172,451,400 83
06 Jan 2020 0 197 195 195 13,610 266,528,900 83
07 Jan 2020 0 198 194 194 13,600 265,462,300 66
08 Jan 2020 0 194 188 193 5,598 107,129,300 58
09 Jan 2020 0 195 190 192 11,005 211,791,000 95
10 Jan 2020 0 195 189 192 227,980 4,377,760,600 346
13 Jan 2020 0 198 190 190 29,389 562,864,500 145
14 Jan 2020 0 195 187 187 75,806 1,441,620,800 173
15 Jan 2020 0 188 186 187 43,768 819,046,400 84
16 Jan 2020 0 187 183 184 11,930 221,660,600 75
17 Jan 2020 0 200 183 190 119,899 2,238,628,900 243
20 Jan 2020 0 199 183 186 280,119 5,241,815,700 345
21 Jan 2020 0 190 169 177 249,212 4,372,197,900 684
22 Jan 2020 0 183 170 172 12,517 219,810,000 98
23 Jan 2020 0 177 170 177 6,333 108,656,400 38
28 Jan 2020 0 176 168 171 116,481 1,990,117,400 97
29 Jan 2020 0 175 170 173 16,865 289,773,000 36
31 Jan 2020 0 172 165 168 1,249 21,059,700 18
04 Feb 2020 0 174 169 170 4,189 71,385,000 66
05 Feb 2020 0 180 167 169 22,414 380,728,600 60
06 Feb 2020 0 174 169 171 15,340 263,311,200 140
07 Feb 2020 0 177 171 173 24,129 415,059,500 127
10 Feb 2020 0 177 170 172 98,512 1,691,243,900 244
11 Feb 2020 0 173 170 171 19,873 341,345,400 204
12 Feb 2020 0 173 168 171 57,764 987,963,400 65
13 Feb 2020 0 172 164 165 202,935 3,359,656,600 1,486
14 Feb 2020 0 170 166 166 20,552 341,313,900 36
17 Feb 2020 0 171 165 166 8,058 134,676,000 52
18 Feb 2020 0 172 163 164 6,714 111,469,200 39
20 Feb 2020 0 174 166 174 7,562 130,649,700 41
21 Feb 2020 0 176 170 174 10,629 185,782,000 26
24 Feb 2020 0 173 166 166 1,295 21,526,700 39
25 Feb 2020 0 172 165 169 2,438 40,336,800 18
26 Feb 2020 0 171 165 168 47,110 791,125,200 88
27 Feb 2020 0 169 167 168 23,145 389,185,100 48
05 Mar 2020 0 166 160 160 5,470 88,006,900 39
06 Mar 2020 0 167 159 165 8,917 145,884,100 47
09 Mar 2020 0 163 108 108 923,369 10,034,508,200 257
10 Mar 2020 0 130 108 113 246,082 2,806,492,600 512
12 Mar 2020 0 119 109 113 26,174 297,622,900 47
16 Mar 2020 0 124 111 124 4,376 51,983,400 66
17 Mar 2020 0 130 116 128 25,621 309,712,200 86
18 Mar 2020 0 135 125 135 14,320 190,664,000 103
19 Mar 2020 0 142 131 137 9,382 129,565,500 97
20 Mar 2020 0 142 128 139 5,505 74,521,500 41
24 Mar 2020 0 137 126 137 55,602 749,374,900 63
26 Mar 2020 0 140 135 135 155,194 2,097,413,300 135
30 Mar 2020 0 138 135 135 4,639 62,663,400 14
31 Mar 2020 0 138 126 133 5,151 66,150,500 39
02 Apr 2020 0 138 130 137 1,892 25,395,200 17
03 Apr 2020 0 148 137 148 3,260 45,942,100 25
06 Apr 2020 0 157 140 155 12,653 193,896,400 27
07 Apr 2020 0 159 148 150 11,379 170,948,800 30
13 Apr 2020 0 140 135 136 1,501 20,562,800 15
15 Apr 2020 0 148 140 147 284 4,144,600 16
20 Apr 2020 0 144 135 140 22,037 298,598,600 47
21 Apr 2020 0 143 133 139 443 5,919,800 8
23 Apr 2020 0 139 139 139 177 2,460,300 1
24 Apr 2020 0 144 138 138 493 6,837,700 9
29 Apr 2020 0 145 138 144 2,364 32,813,900 17
30 Apr 2020 0 143 140 140 266 3,756,000 20
04 May 2020 0 145 140 141 355 5,020,100 36
05 May 2020 0 145 135 142 391,205 5,359,677,600 679
11 May 2020 0 139 134 139 1,502 20,642,800 16
12 May 2020 0 139 134 135 392 5,303,500 12
20 May 2020 0 140 136 139 2,052 28,605,300 37
26 May 2020 0 141 139 140 455 6,368,100 26
27 May 2020 0 143 141 142 638 9,059,200 35
28 May 2020 0 143 137 137 31 441,200 8
02 Jun 2020 0 143 141 141 2,688 38,153,000 34
04 Jun 2020 0 145 142 144 3,552 50,784,700 70
05 Jun 2020 0 146 140 144 106,611 1,495,789,100 168
08 Jun 2020 0 172 145 155 17,971 279,782,100 174
09 Jun 2020 0 159 155 157 2,559 40,076,400 36
10 Jun 2020 0 159 155 155 4,138 64,178,200 17
11 Jun 2020 0 159 146 159 14,368 225,897,000 52
12 Jun 2020 0 163 150 163 3,342 53,138,700 74
15 Jun 2020 0 169 161 169 8,737 145,749,400 114
16 Jun 2020 0 188 163 188 128,341 2,243,601,400 679
17 Jun 2020 0 220 192 198 51,925 1,054,863,500 779
18 Jun 2020 0 214 187 204 54,761 1,121,162,800 630
19 Jun 2020 0 206 196 200 14,484 290,130,800 132
23 Jun 2020 0 204 196 198 7,687 153,676,700 80
24 Jun 2020 0 204 196 197 14,879 296,741,200 84
25 Jun 2020 0 200 196 200 2,841 56,422,300 44
26 Jun 2020 0 202 196 196 4,249 83,901,200 42
29 Jun 2020 0 200 195 195 1,493 29,547,400 32
30 Jun 2020 0 200 183 188 8,390 158,441,000 84
01 Jul 2020 0 195 184 192 1,296 24,551,800 20
02 Jul 2020 0 193 185 187 11,564 217,353,400 34
06 Jul 2020 0 195 187 188 5,734 108,186,500 80
07 Jul 2020 0 191 188 190 3,193 60,518,800 52
08 Jul 2020 0 194 187 189 18,565 352,738,100 152
09 Jul 2020 0 195 187 189 17,150 325,581,400 83
10 Jul 2020 0 195 179 184 8,749 161,951,900 116
13 Jul 2020 0 186 181 182 6,805 125,023,500 87
14 Jul 2020 0 184 178 180 10,462 188,627,400 91
15 Jul 2020 0 196 184 188 120,658 2,279,846,400 645
16 Jul 2020 0 188 186 188 22,904 430,135,900 131
17 Jul 2020 0 188 186 188 7,583 142,062,300 65
20 Jul 2020 0 190 186 188 33,080 622,530,200 154
21 Jul 2020 0 190 188 190 18,395 348,949,100 73
22 Jul 2020 0 190 186 190 30,286 565,565,200 127
23 Jul 2020 0 190 186 187 46,777 875,621,900 96
24 Jul 2020 0 196 186 193 109,878 2,096,938,200 299
27 Jul 2020 0 193 185 187 25,821 488,899,800 166
28 Jul 2020 0 192 187 188 2,050 38,612,600 40
29 Jul 2020 0 190 186 189 79,120 1,493,001,400 119
03 Aug 2020 0 190 180 186 30,525 569,444,600 166
04 Aug 2020 0 189 186 186 109,920 2,066,304,900 134
05 Aug 2020 0 187 185 186 54,771 1,018,821,600 90
06 Aug 2020 0 188 186 188 75,162 1,407,766,200 150
07 Aug 2020 0 188 187 188 22,001 413,575,000 56
10 Aug 2020 0 189 187 187 36,630 688,675,300 99
11 Aug 2020 0 195 187 188 91,460 1,726,646,400 215
12 Aug 2020 0 188 187 188 82,628 1,548,543,600 107
13 Aug 2020 0 188 187 187 68,249 1,277,021,900 105
14 Aug 2020 0 193 187 188 535,260 10,028,348,300 199
18 Aug 2020 0 189 186 187 20,419 382,449,100 141
19 Aug 2020 0 188 186 188 12,149 227,809,300 88
24 Aug 2020 0 189 186 187 154,563 2,899,911,300 163
25 Aug 2020 0 189 186 188 309,538 5,819,519,100 139
26 Aug 2020 0 238 187 228 1,632,254 33,182,018,400 2,888
27 Aug 2020 0 262 230 260 584,232 14,402,022,800 2,567
28 Aug 2020 0 272 242 258 237,653 6,037,494,400 1,142
31 Aug 2020 0 260 240 244 65,636 1,614,458,800 475
01 Sep 2020 0 250 234 236 65,097 1,563,399,000 399
02 Sep 2020 0 260 230 260 398,561 9,646,620,800 1,208
03 Sep 2020 0 268 252 256 205,017 5,307,383,400 1,424
04 Sep 2020 0 262 240 254 156,435 4,000,727,400 2,905
07 Sep 2020 0 266 252 258 94,274 2,441,742,000 471
08 Sep 2020 0 262 254 256 77,055 1,993,878,800 1,052
09 Sep 2020 0 260 248 256 99,394 2,532,785,400 916
10 Sep 2020 0 254 240 242 164,769 3,962,121,200 1,080
11 Sep 2020 0 246 226 240 943,268 21,709,897,000 6,794
14 Sep 2020 0 258 234 240 373,890 9,175,004,800 2,685
15 Sep 2020 0 256 244 254 328,025 8,228,458,800 1,222
16 Sep 2020 0 294 252 288 639,678 17,650,865,400 4,128
17 Sep 2020 0 320 280 308 764,460 23,373,520,400 5,415
18 Sep 2020 0 316 292 304 187,103 5,749,970,200 1,319
21 Sep 2020 0 304 284 286 111,615 3,265,073,400 756
22 Sep 2020 0 290 270 274 82,140 2,270,484,400 649
23 Sep 2020 0 284 272 280 74,834 2,071,767,600 515
24 Sep 2020 0 290 270 280 91,022 2,550,762,000 926
25 Sep 2020 0 290 278 280 129,581 3,656,986,600 1,278
28 Sep 2020 0 288 276 278 79,475 2,228,597,000 599

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 08 Jan 2019 31 Jan 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Right Distribution (1000 MMLP : 325 MMLP-R ) 07 Nov 2017 10 Nov 2017 13 Nov 2017 Active
Proxy Voting   - 07 Aug 2017 30 Aug 2017 Active
Proxy Voting   - 09 Mar 2017 03 Apr 2017 Cancelled
Proxy Voting   - 27 Dec 2016 19 Jan 2017 Active