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 10 Dec 2019
99.42% Scripless = 6,849,134,608.000
Local Percentage
36.20%
Foreign Percentage
63.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 525 510 510 1,199 61,224,000 5
18 Dec 2018 0 525 510 520 306 15,844,000 5
19 Dec 2018 0 520 520 520 75 3,900,000 3
20 Dec 2018 0 510 480 505 2,680 134,299,600 46
26 Dec 2018 0 515 500 510 1,972 99,694,500 20
27 Dec 2018 0 525 500 520 2,613 132,706,500 34
02 Jan 2019 0 505 500 500 2,664 134,206,500 37
03 Jan 2019 0 510 505 505 510 25,780,000 9
04 Jan 2019 0 525 505 520 1,568 80,752,000 45
07 Jan 2019 0 525 520 525 105 5,510,000 13
08 Jan 2019 0 525 525 525 25 1,312,500 2
09 Jan 2019 0 520 500 515 5,450 276,809,500 45
10 Jan 2019 0 515 500 510 5,787 292,061,000 53
11 Jan 2019 0 515 494 500 25,240 1,272,818,000 131
14 Jan 2019 0 510 500 505 862 43,360,000 10
15 Jan 2019 0 505 500 505 523 26,182,500 7
16 Jan 2019 0 505 500 505 52 2,625,000 3
17 Jan 2019 0 505 500 505 73 3,685,000 5
18 Jan 2019 0 510 505 505 1,601 80,861,000 13
21 Jan 2019 0 500 490 498 1,427 71,229,000 17
22 Jan 2019 0 500 500 500 1,020 51,000,000 4
23 Jan 2019 0 500 500 500 1,020 51,000,000 4
24 Jan 2019 0 500 488 500 4,254 210,823,000 53
25 Jan 2019 0 500 498 500 70 3,496,000 3
28 Jan 2019 0 500 490 500 3,423 169,964,200 28
30 Jan 2019 0 490 484 490 8,691 424,123,600 70
31 Jan 2019 0 496 470 480 5,365 256,111,000 60
01 Feb 2019 0 500 480 500 3,491 173,633,600 21
04 Feb 2019 0 0 0 0 0 0 0
06 Feb 2019 0 500 498 500 5,050 251,500,000 2
07 Feb 2019 0 498 480 498 2,053 101,368,600 20
08 Feb 2019 0 500 496 500 1,001 50,049,600 4
11 Feb 2019 0 486 478 478 7,401 355,215,800 89
12 Feb 2019 0 478 424 460 14,277 658,076,600 85
13 Feb 2019 0 460 440 460 20,659 921,617,400 86
14 Feb 2019 0 448 400 432 24,332 1,045,118,400 212
19 Feb 2019 0 460 424 456 7,505 338,380,800 33
20 Feb 2019 0 470 456 470 225 10,472,600 8
22 Feb 2019 0 470 452 470 401 18,609,600 12
25 Feb 2019 0 470 470 470 3 141,000 3
26 Feb 2019 0 466 452 452 948 43,182,600 23
28 Feb 2019 0 466 464 464 40 1,856,200 3
01 Mar 2019 0 0 0 0 0 0 0
04 Mar 2019 0 462 450 460 757 34,755,800 18
05 Mar 2019 0 0 0 0 0 0 0
06 Mar 2019 0 456 442 444 95 4,280,000 9
08 Mar 2019 0 458 442 458 412 18,867,200 5
12 Mar 2019 0 456 444 456 226 10,282,800 8
14 Mar 2019 0 456 448 456 131 5,945,000 6
15 Mar 2019 0 450 410 410 874 38,635,400 75
18 Mar 2019 0 446 414 422 571 23,810,000 15
19 Mar 2019 0 436 420 430 53 2,296,600 10
20 Mar 2019 0 430 430 430 10 430,000 1
21 Mar 2019 0 454 412 454 806 35,561,600 24
22 Mar 2019 0 450 422 446 225 9,984,600 8
26 Mar 2019 0 456 440 454 359 16,165,600 15
28 Mar 2019 0 450 414 430 112 4,796,200 10
29 Mar 2019 0 454 438 454 456 20,677,800 16
01 Apr 2019 0 452 420 422 1,721 73,938,400 50
02 Apr 2019 0 430 414 420 691 29,104,000 22
04 Apr 2019 0 428 416 422 1,395 58,249,200 38
05 Apr 2019 0 426 420 426 101 4,282,200 5
08 Apr 2019 0 424 410 422 134 5,656,200 5
09 Apr 2019 0 422 422 422 138 5,823,600 4
10 Apr 2019 0 420 410 420 28 1,151,800 10
11 Apr 2019 0 428 408 428 183 7,700,200 15
12 Apr 2019 0 428 410 428 230 9,766,800 11
15 Apr 2019 0 0 0 0 0 0 0
03 May 2019 0 440 412 412 367 15,154,000 13
07 May 2019 0 410 404 410 16 654,400 3
08 May 2019 0 0 0 0 0 0 0
16 May 2019 0 400 380 400 1,836 70,616,400 15
17 May 2019 0 0 0 0 0 0 0
21 May 2019 0 400 370 378 649 24,634,200 44
22 May 2019 0 380 380 380 35 1,330,000 3
23 May 2019 0 380 378 378 756 28,707,600 14
24 May 2019 0 380 378 378 390 14,743,600 5
27 May 2019 0 378 364 374 681 24,957,400 13
28 May 2019 0 374 370 370 11 409,600 5
29 May 2019 0 390 368 374 1,040 38,810,800 15
31 May 2019 0 460 374 388 16,786 655,527,800 128
10 Jun 2019 0 400 364 400 14,205 548,320,600 65
11 Jun 2019 0 400 396 400 5,105 204,158,200 9
12 Jun 2019 0 400 386 400 3,115 124,481,400 14
17 Jun 2019 0 388 376 376 1,581 60,436,200 73
18 Jun 2019 0 380 374 374 30 1,131,600 4
19 Jun 2019 0 380 370 374 772 28,853,000 11
20 Jun 2019 0 378 372 378 5,461 206,294,600 15
21 Jun 2019 0 400 378 400 801 30,465,800 7
24 Jun 2019 0 396 370 376 4,587 174,813,000 104
25 Jun 2019 0 400 376 400 3,769 146,397,200 42
26 Jun 2019 0 392 374 392 7,031 268,123,600 140
28 Jun 2019 0 400 380 380 12,492 482,788,000 122
01 Jul 2019 0 384 376 376 8,865 336,145,000 66
02 Jul 2019 0 380 370 370 1,584 59,576,600 24
04 Jul 2019 0 380 376 376 711 26,823,800 24
05 Jul 2019 0 380 374 374 718 26,958,200 22
08 Jul 2019 0 390 374 390 1,270 48,811,400 14
09 Jul 2019 0 390 374 380 4,729 181,331,800 45
10 Jul 2019 0 386 378 386 2,108 80,488,400 31
11 Jul 2019 0 384 376 376 3,631 137,827,600 34
12 Jul 2019 0 380 374 380 2,125 80,138,600 15
15 Jul 2019 0 380 374 378 430 16,262,000 8
16 Jul 2019 0 380 374 380 1,021 38,590,600 12
17 Jul 2019 0 378 374 376 101 3,815,400 7
18 Jul 2019 0 378 372 372 2,174 81,421,800 39
19 Jul 2019 0 380 372 372 3,936 147,107,800 48
22 Jul 2019 0 372 370 372 583 21,611,200 11
23 Jul 2019 0 372 370 370 13,984 518,084,200 40
24 Jul 2019 0 378 370 370 3,942 146,099,200 42
25 Jul 2019 0 372 372 372 1,376 51,187,200 19
26 Jul 2019 0 376 370 370 213,626 7,944,311,400 349
29 Jul 2019 0 372 360 362 93,372 3,417,452,400 137
30 Jul 2019 0 398 370 370 201,738 7,504,513,000 125
31 Jul 2019 0 372 366 366 3,037 111,942,600 36
06 Aug 2019 0 368 360 360 81,854 2,946,881,000 42
07 Aug 2019 0 370 358 360 159,892 5,756,446,000 33
08 Aug 2019 0 368 360 360 265,002 9,540,109,600 67
09 Aug 2019 0 366 360 362 182 6,568,200 4
13 Aug 2019 0 362 356 356 110,947 3,975,000,200 55
15 Aug 2019 0 360 352 354 466 16,479,600 18
20 Aug 2019 0 362 360 362 533 19,188,400 18
21 Aug 2019 0 362 356 358 436 15,669,000 14
23 Aug 2019 0 360 352 352 566 20,165,600 20
26 Aug 2019 0 356 350 356 3,241 114,669,000 21
27 Aug 2019 0 360 356 356 766 27,549,200 15
30 Aug 2019 0 356 350 352 51,462 1,801,469,800 16
03 Sep 2019 0 350 330 334 46 1,570,800 13
04 Sep 2019 0 330 316 316 52,522 1,680,701,200 70
06 Sep 2019 0 348 330 340 351 11,803,800 20
10 Sep 2019 0 340 340 340 7 238,000 3
12 Sep 2019 0 376 344 348 1,231 43,359,800 34
18 Sep 2019 0 338 338 338 163 5,509,400 10
19 Sep 2019 0 338 336 338 311 10,511,600 16
20 Sep 2019 0 338 336 338 121 4,068,400 8
23 Sep 2019 0 338 336 336 73 2,465,800 11
24 Sep 2019 0 338 330 330 114 3,838,400 17
25 Sep 2019 0 330 326 326 280 9,209,200 13
26 Sep 2019 0 330 318 320 138 4,413,000 10
30 Sep 2019 0 330 320 330 80 2,570,000 17
01 Oct 2019 0 332 330 330 37 1,221,800 8
02 Oct 2019 0 0 0 0 0 0 0
03 Oct 2019 0 320 310 316 113 3,579,600 10
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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