Efek Terdaftar

Mitra Pinasthika Mustika Tbk, PT

Security name
Mitra Pinasthika Mustika Tbk
Issuer
Mitra Pinasthika Mustika Tbk, PT
ISIN Code
ID1000127202
Short Code
MPMX
Type
Saham Biasa
Listing Date
29 Mei 2013
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,462,963,276.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
4,462,963,276 (Total)
As of 11 Jun 2021
100.00% Scripless = 4,462,963,276.000
Local Percentage
91.36%
Foreign Percentage
8.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Jun 2020 0 480 468 478 27,806 1,327,928,000 662
17 Jun 2020 0 515 478 505 154,923 7,678,367,200 3,153
18 Jun 2020 0 525 500 505 81,910 4,203,507,000 1,944
19 Jun 2020 0 510 492 494 25,509 1,266,459,900 894
22 Jun 2020 0 500 486 488 19,553 961,120,200 663
23 Jun 2020 0 496 476 478 26,699 1,286,380,200 853
24 Jun 2020 0 494 480 492 24,941 1,219,513,200 611
25 Jun 2020 0 500 490 492 35,426 1,749,948,800 657
26 Jun 2020 0 498 488 492 11,185 549,768,400 429
29 Jun 2020 0 492 478 482 16,563 798,413,000 500
30 Jun 2020 0 520 484 488 58,855 2,949,173,500 1,494
01 Jul 2020 0 505 488 490 18,123 891,887,700 639
02 Jul 2020 0 494 480 490 11,136 543,102,200 360
03 Jul 2020 0 505 488 494 36,550 1,805,742,000 902
06 Jul 2020 0 500 480 496 23,514 1,152,338,000 590
07 Jul 2020 0 496 484 484 19,344 941,732,800 543
08 Jul 2020 0 492 482 488 11,494 561,025,400 383
09 Jul 2020 0 494 486 488 20,719 1,012,638,400 341
10 Jul 2020 0 492 480 486 32,645 1,574,475,600 634
13 Jul 2020 0 490 482 488 13,659 663,700,000 311
14 Jul 2020 0 492 484 490 10,856 530,836,800 264
15 Jul 2020 0 500 490 490 27,016 1,333,496,800 426
16 Jul 2020 0 494 490 492 8,899 438,144,600 174
17 Jul 2020 0 496 490 492 11,234 552,793,200 264
20 Jul 2020 0 494 488 488 13,607 665,740,000 261
21 Jul 2020 0 494 486 492 12,007 589,094,000 275
22 Jul 2020 0 494 490 492 9,819 483,329,800 241
23 Jul 2020 0 494 490 492 9,488 467,581,600 224
24 Jul 2020 0 494 490 492 8,936 438,669,600 229
27 Jul 2020 0 492 490 492 4,715 231,460,400 201
28 Jul 2020 0 498 490 494 17,685 872,666,000 292
29 Jul 2020 0 498 492 492 6,178 305,357,200 173
30 Jul 2020 0 496 482 488 20,234 983,569,800 516
03 Aug 2020 0 488 464 470 27,791 1,317,308,000 864
04 Aug 2020 0 480 470 480 6,751 319,187,400 266
05 Aug 2020 0 480 472 476 5,262 250,374,800 234
06 Aug 2020 0 484 478 482 8,122 390,742,800 214
07 Aug 2020 0 484 476 482 6,842 328,648,200 247
10 Aug 2020 0 490 476 486 6,526 315,586,400 323
11 Aug 2020 0 488 484 486 3,714 180,495,200 212
12 Aug 2020 0 488 478 480 10,647 512,569,800 328
13 Aug 2020 0 484 476 476 11,535 551,630,600 409
14 Aug 2020 0 484 474 478 7,317 348,832,800 238
18 Aug 2020 0 482 476 478 12,280 588,000,200 562
19 Aug 2020 0 484 478 480 11,619 558,306,200 435
24 Aug 2020 0 492 476 488 15,303 740,642,600 399
25 Aug 2020 0 498 482 482 43,033 2,107,450,600 1,418
26 Aug 2020 0 490 480 480 14,737 710,455,200 685
27 Aug 2020 0 488 476 480 36,623 1,756,672,800 962
28 Aug 2020 0 482 474 480 43,285 2,062,032,800 1,042
31 Aug 2020 0 484 472 472 20,223 966,433,200 429
01 Sep 2020 0 478 470 474 14,404 684,599,000 489
02 Sep 2020 0 478 468 474 18,266 863,742,600 771
03 Sep 2020 0 478 472 474 7,360 350,100,200 380
04 Sep 2020 0 474 468 470 8,835 415,858,600 581
07 Sep 2020 0 480 468 472 9,721 458,756,200 183
08 Sep 2020 0 474 460 464 58,620 2,722,764,000 1,008
09 Sep 2020 0 466 444 446 64,664 2,913,681,600 1,738
10 Sep 2020 0 446 416 416 68,140 2,867,465,400 1,285
11 Sep 2020 0 448 400 430 38,220 1,642,040,800 1,724
14 Sep 2020 0 444 426 428 43,469 1,874,325,200 941
15 Sep 2020 0 436 424 428 14,794 631,383,000 383
16 Sep 2020 0 430 412 416 53,816 2,245,904,600 1,035
17 Sep 2020 0 426 410 416 31,616 1,317,957,200 519
18 Sep 2020 0 424 412 416 14,476 599,310,600 453
21 Sep 2020 0 420 406 410 32,033 1,314,477,200 688
22 Sep 2020 0 410 400 402 40,016 1,607,658,000 713
23 Sep 2020 0 404 394 398 24,746 981,954,400 481
24 Sep 2020 0 398 376 380 161,339 6,127,624,400 803
25 Sep 2020 0 392 380 388 15,706 608,193,800 386
28 Sep 2020 0 400 386 386 21,029 818,870,400 350
29 Sep 2020 0 392 384 384 31,304 1,207,502,200 382
30 Sep 2020 0 390 380 386 12,848 493,933,800 318
01 Oct 2020 0 392 382 388 9,881 382,720,400 218
02 Oct 2020 0 392 382 386 9,388 361,631,400 332
05 Oct 2020 0 392 382 390 12,738 491,035,200 307
06 Oct 2020 0 394 384 388 28,441 1,097,469,600 563
07 Oct 2020 0 390 384 384 17,680 681,729,000 422
08 Oct 2020 0 390 380 384 18,519 712,601,400 450
09 Oct 2020 0 388 378 382 65,189 2,484,007,800 1,051
12 Oct 2020 0 384 378 380 86,669 3,294,759,200 1,234
13 Oct 2020 0 384 370 370 212,258 7,889,447,000 1,869
14 Oct 2020 0 376 370 376 119,347 4,447,516,600 1,140
15 Oct 2020 0 380 362 366 178,696 6,634,888,400 1,577
16 Oct 2020 0 368 350 356 188,797 6,726,077,800 1,968
19 Oct 2020 0 358 340 346 227,920 7,887,243,000 1,829
20 Oct 2020 0 360 338 338 297,079 10,203,377,800 2,553
21 Oct 2020 0 346 338 340 117,235 4,004,498,400 1,142
22 Oct 2020 0 352 338 344 290,979 9,985,858,200 1,759
23 Oct 2020 0 348 340 344 175,139 6,025,078,800 1,223
26 Oct 2020 0 346 324 338 177,462 6,024,363,200 1,342
27 Oct 2020 0 340 334 336 42,525 1,430,970,400 668
02 Nov 2020 0 346 316 340 138,896 4,689,033,200 1,406
03 Nov 2020 0 398 338 390 678,367 25,466,420,400 6,297
04 Nov 2020 0 396 364 368 400,525 15,137,942,000 4,131
05 Nov 2020 0 386 348 368 294,591 11,015,138,000 2,790
06 Nov 2020 0 374 366 370 88,861 3,278,705,600 1,000
09 Nov 2020 0 378 370 372 91,887 3,431,599,600 892
10 Nov 2020 0 380 374 378 89,188 3,364,861,600 1,019
11 Nov 2020 0 388 376 378 140,221 5,334,113,600 1,459
12 Nov 2020 0 382 374 376 52,880 1,996,117,600 811
13 Nov 2020 0 386 370 376 138,795 5,256,546,600 1,431
16 Nov 2020 0 386 376 382 213,725 8,145,474,000 1,442
17 Nov 2020 0 408 382 404 698,889 27,818,128,600 5,705
18 Nov 2020 0 416 384 396 393,507 15,851,180,200 4,308
19 Nov 2020 0 404 386 404 117,777 4,716,387,200 1,415
20 Nov 2020 0 432 400 414 628,594 26,086,708,000 4,713
23 Nov 2020 0 428 412 422 222,693 9,426,814,200 1,979
24 Nov 2020 0 458 424 454 412,484 18,225,164,000 3,906
25 Nov 2020 0 510 458 496 906,588 43,811,710,500 6,445
26 Nov 2020 0 505 492 496 246,240 12,219,033,400 2,078
27 Nov 2020 0 515 492 500 245,755 12,329,707,800 2,297
30 Nov 2020 0 515 466 486 407,331 19,974,609,900 3,099
01 Dec 2020 0 500 472 486 160,172 7,782,624,200 1,976
02 Dec 2020 0 498 478 484 107,111 5,178,408,200 1,375
03 Dec 2020 0 490 482 482 97,808 4,743,945,000 1,126
04 Dec 2020 0 484 464 466 253,781 11,967,700,600 2,716
07 Dec 2020 0 474 446 460 416,259 19,046,435,800 4,153
08 Dec 2020 0 476 452 454 359,527 16,542,816,000 3,353
10 Dec 2020 0 478 454 476 524,121 24,526,706,400 4,968
11 Dec 2020 0 480 458 464 283,853 13,238,432,200 2,840
14 Dec 2020 0 470 458 466 177,780 8,239,877,000 1,785
15 Dec 2020 0 470 458 464 192,425 8,910,283,000 1,708
16 Dec 2020 0 472 460 466 273,710 12,766,992,200 2,022
17 Dec 2020 0 476 464 470 381,644 17,914,215,200 2,879
18 Dec 2020 0 498 470 498 669,275 32,442,254,600 5,904
21 Dec 2020 0 595 498 580 1,331,947 73,003,099,200 11,849
22 Dec 2020 0 615 540 540 1,083,039 61,526,673,500 9,074
23 Dec 2020 0 630 520 570 2,430,250 141,251,770,500 16,145
28 Dec 2020 0 605 535 540 594,019 32,878,066,000 5,504
29 Dec 2020 0 550 510 515 455,653 23,696,586,000 4,334
30 Dec 2020 0 520 492 494 346,685 17,283,857,700 3,935
04 Jan 2021 0 545 490 540 569,677 29,643,553,300 6,004
05 Jan 2021 0 540 510 515 296,646 15,494,916,500 3,267
06 Jan 2021 0 525 500 505 308,972 15,737,189,000 2,847
07 Jan 2021 0 530 500 515 439,397 22,593,737,500 3,251
08 Jan 2021 0 535 510 520 387,861 20,138,510,500 2,380
11 Jan 2021 0 530 510 520 229,459 11,934,164,000 1,812
12 Jan 2021 0 550 515 530 466,697 24,785,111,500 3,849
13 Jan 2021 0 535 520 530 429,124 22,626,527,000 2,213
14 Jan 2021 0 540 525 530 344,432 18,264,102,500 1,673
15 Jan 2021 0 540 525 525 342,021 18,134,008,000 1,924
18 Jan 2021 0 535 515 520 283,364 14,762,867,500 1,320
19 Jan 2021 0 525 496 505 447,923 22,843,743,400 2,261
20 Jan 2021 0 525 500 520 281,884 14,510,685,000 1,328
21 Jan 2021 0 545 520 535 427,484 22,713,890,500 2,433
22 Jan 2021 0 630 530 575 2,813,478 162,310,335,500 18,520
25 Jan 2021 0 585 535 540 1,246,232 67,706,097,000 6,386
26 Jan 2021 0 540 505 515 425,308 22,129,193,500 2,483
27 Jan 2021 0 525 498 520 249,112 12,692,718,800 2,071
28 Jan 2021 0 525 486 498 437,373 22,056,458,400 2,529
29 Jan 2021 0 510 488 498 193,553 9,599,686,200 1,532
01 Feb 2021 0 525 494 515 217,825 11,089,763,400 1,809
02 Feb 2021 0 545 510 510 256,666 13,462,181,500 2,222
03 Feb 2021 0 540 510 530 370,256 19,481,661,000 3,295
04 Feb 2021 0 535 510 525 215,756 11,268,767,000 2,320
05 Feb 2021 0 530 515 520 140,824 7,324,009,000 1,125
08 Feb 2021 0 530 515 520 154,308 8,075,215,500 1,298
09 Feb 2021 0 530 510 515 127,338 6,623,759,000 1,520
10 Feb 2021 0 520 500 510 53,539 2,727,507,000 724
11 Feb 2021 0 515 500 510 93,369 4,745,672,500 947
15 Feb 2021 0 540 515 535 438,355 23,159,347,500 3,195
16 Feb 2021 0 545 520 525 238,537 12,703,333,000 2,149
17 Feb 2021 0 530 520 525 219,759 11,522,145,500 1,352
18 Feb 2021 0 530 520 525 134,619 7,065,867,500 944
19 Feb 2021 0 540 520 530 200,910 10,648,385,500 1,346
22 Feb 2021 0 535 525 535 118,579 6,287,176,000 1,070
23 Feb 2021 0 535 525 535 187,508 9,964,794,500 1,005
24 Feb 2021 0 555 530 540 513,018 27,771,381,500 2,550
25 Feb 2021 0 550 535 540 249,293 13,548,521,500 2,203
26 Feb 2021 0 540 525 525 248,980 13,174,025,500 1,187
01 Mar 2021 0 545 525 540 231,140 12,447,259,500 1,559
02 Mar 2021 0 545 530 535 106,446 5,712,022,000 1,120
03 Mar 2021 0 545 530 535 173,803 9,315,679,000 1,022
04 Mar 2021 0 540 530 535 117,068 6,251,227,500 714
05 Mar 2021 0 540 525 540 164,724 8,788,582,000 710
08 Mar 2021 0 540 530 535 105,135 5,639,250,000 571
09 Mar 2021 0 540 530 535 158,839 8,474,376,500 912
10 Mar 2021 0 550 530 550 248,618 13,521,662,500 1,606
12 Mar 2021 0 580 550 560 317,049 17,921,113,500 2,805
15 Mar 2021 0 575 540 545 269,833 15,005,819,500 2,919
16 Mar 2021 0 555 545 545 120,797 6,621,086,000 1,048
17 Mar 2021 0 555 540 545 84,749 4,615,099,500 848
18 Mar 2021 0 550 540 545 163,720 8,907,658,000 851
19 Mar 2021 0 550 535 540 140,348 7,601,939,000 739
22 Mar 2021 0 550 535 545 148,921 8,068,047,000 905
23 Mar 2021 0 555 540 550 167,887 9,156,651,000 1,054
24 Mar 2021 0 560 540 560 245,511 13,541,963,500 1,478
25 Mar 2021 0 565 555 565 160,354 9,000,728,500 2,076
26 Mar 2021 0 610 565 595 696,959 41,121,796,500 7,128
29 Mar 2021 0 610 585 585 294,800 17,571,568,500 2,691
30 Mar 2021 0 590 560 570 294,344 16,773,409,000 2,277
31 Mar 2021 0 580 550 565 185,956 10,435,819,500 1,368
01 Apr 2021 0 575 550 555 215,373 12,036,002,500 1,304
05 Apr 2021 0 580 560 565 162,993 9,291,593,000 1,362
06 Apr 2021 0 575 565 570 100,167 5,683,282,000 795
07 Apr 2021 0 600 570 585 228,351 13,427,295,500 2,018
08 Apr 2021 0 595 575 585 90,079 5,248,200,500 996
09 Apr 2021 0 585 560 570 123,180 7,019,705,500 1,355
12 Apr 2021 0 580 560 565 148,314 8,450,542,500 1,306
13 Apr 2021 0 570 550 550 111,517 6,191,102,500 1,365
14 Apr 2021 0 590 550 575 256,891 14,699,181,000 1,613
15 Apr 2021 0 655 575 640 870,513 53,909,637,500 7,043
16 Apr 2021 0 650 630 635 281,192 18,005,183,500 2,617
19 Apr 2021 0 680 630 680 417,496 27,607,613,000 3,530
20 Apr 2021 0 690 660 670 160,730 10,762,255,500 1,776
21 Apr 2021 0 680 650 665 96,497 6,388,211,500 1,184
22 Apr 2021 0 700 655 690 303,077 20,708,888,500 2,310
23 Apr 2021 0 700 660 665 146,891 9,863,475,500 1,432
26 Apr 2021 0 715 635 645 251,326 16,266,666,500 2,052
27 Apr 2021 0 675 630 675 183,513 12,121,472,000 1,294
28 Apr 2021 0 735 665 735 589,153 42,219,551,000 5,396
29 Apr 2021 0 745 710 730 189,978 13,766,110,000 1,940
30 Apr 2021 0 760 705 750 213,128 15,685,981,000 1,849
03 May 2021 0 765 735 755 203,379 15,227,001,000 2,030
04 May 2021 0 775 740 750 147,816 11,227,499,500 1,981
05 May 2021 0 770 745 760 178,433 13,542,227,500 1,535
06 May 2021 0 770 735 740 109,786 8,210,802,500 1,697
07 May 2021 0 750 720 725 116,147 8,497,288,500 1,299
10 May 2021 0 745 710 745 144,898 10,499,105,500 1,718
11 May 2021 0 740 725 740 51,349 3,770,681,000 747
17 May 2021 0 745 715 715 133,618 9,668,249,500 1,349
18 May 2021 0 730 705 720 82,439 5,876,968,500 844
19 May 2021 0 745 710 720 139,362 10,087,073,000 1,259
20 May 2021 0 760 710 760 239,061 17,839,408,500 2,602
21 May 2021 0 775 735 740 151,769 11,341,930,000 1,994
24 May 2021 0 760 735 755 134,910 10,127,280,000 1,296
25 May 2021 0 820 755 815 537,224 42,980,919,000 5,704
27 May 2021 0 835 785 830 544,671 44,314,388,500 5,167
28 May 2021 0 880 815 865 883,195 75,278,365,500 8,456
31 May 2021 0 880 830 830 357,629 30,443,086,000 5,993
02 Jun 2021 0 875 835 865 610,910 52,363,084,500 6,573
03 Jun 2021 0 875 835 845 888,008 74,968,731,500 7,442
04 Jun 2021 0 860 825 840 891,594 74,626,816,000 10,291
07 Jun 2021 0 850 815 830 1,398,115 115,526,896,000 14,233
08 Jun 2021 0 775 775 775 70,485 5,462,587,500 1,338
09 Jun 2021 0 725 725 725 91,796 6,655,210,000 2,484
10 Jun 2021 0 755 675 715 916,036 65,855,479,500 9,303
11 Jun 2021 0 730 705 710 144,067 10,274,613,500 2,920

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MPMX : 115 IDR) 07 Jun 2021 09 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 MPMX : 90 IDR) 29 May 2020 03 Jun 2020 17 Jun 2020 Active
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Cash Dividend (1 MPMX : 480 IDR) 12 Jun 2019 14 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 04 Sep 2018 27 Sep 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 13 Apr 2018 08 May 2018 Active
Proxy Voting   - 22 Nov 2017 15 Dec 2017 Active
Cash Dividend (1 MPMX : 105 IDR) 02 Nov 2017 07 Nov 2017 29 Nov 2017 Active
Proxy Voting   - 03 Oct 2017 26 Oct 2017 Active
Proxy Voting   - 04 Jul 2017 27 Jul 2017 Active
Cash Dividend (1 MPMX : 25 IDR) 29 May 2017 02 Jun 2017 20 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 MPMX : 10 IDR) 23 Nov 2016 28 Nov 2016 16 Dec 2016 Active
Cash Dividend (1 MPMX : 17 IDR) 07 Jun 2016 10 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 03 May 2016 31 May 2016 Active
Cash Dividend (1 MPMX : 7 IDR) 29 May 2015 04 Jun 2015 24 Jun 2015 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 22 Nov 2013 10 Dec 2013 Active
Proxy Voting   - 04 Sep 2013 20 Sep 2013 Active