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 28 May 2025
100.00% Scripless = 4,462,963,276.000
Local Percentage
89.14%
Foreign Percentage
10.86%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Jun 2024 0 1,075 1,060 1,065 143,300 15,270,375,500 2,456
04 Jun 2024 0 1,075 1,060 1,075 150,888 16,104,682,000 2,680
05 Jun 2024 0 1,075 1,060 1,060 180,944 19,287,310,500 3,160
06 Jun 2024 0 1,070 1,055 1,060 409,056 43,437,284,000 4,985
07 Jun 2024 0 1,010 955 970 289,388 28,010,647,500 8,960
10 Jun 2024 0 995 965 990 145,210 14,229,452,000 3,492
11 Jun 2024 0 990 975 975 59,537 5,833,706,500 2,756
12 Jun 2024 0 980 960 960 79,070 7,622,090,000 3,432
13 Jun 2024 0 970 950 950 57,822 5,544,638,000 2,594
14 Jun 2024 0 960 930 940 91,806 8,669,272,000 3,407
19 Jun 2024 0 940 915 915 85,366 7,858,650,500 3,508
20 Jun 2024 0 940 915 935 36,059 3,356,566,500 1,628
21 Jun 2024 0 965 930 945 63,990 6,094,695,000 1,761
24 Jun 2024 0 965 945 955 22,814 2,187,385,500 1,244
26 Jun 2024 0 975 960 960 41,136 3,965,892,500 1,480
27 Jun 2024 0 970 950 955 32,187 3,078,211,500 1,648
28 Jun 2024 0 970 955 965 47,521 4,579,470,500 1,893
01 Jul 2024 0 980 965 970 56,517 5,485,901,000 1,622
02 Jul 2024 0 975 960 970 23,307 2,254,716,500 1,185
03 Jul 2024 0 975 965 970 17,006 1,646,198,500 1,360
04 Jul 2024 0 980 965 980 49,727 4,850,684,500 1,772
05 Jul 2024 0 985 975 980 37,371 3,664,843,500 1,374
08 Jul 2024 0 985 975 980 26,290 2,577,378,000 1,320
09 Jul 2024 0 985 975 975 40,944 4,000,193,000 1,530
10 Jul 2024 0 980 970 975 33,640 3,278,311,500 1,440
11 Jul 2024 0 980 965 970 30,869 3,002,312,500 1,705
12 Jul 2024 0 980 960 975 40,941 3,980,998,500 1,229
15 Jul 2024 0 980 970 980 26,246 2,564,264,500 1,418
16 Jul 2024 0 990 975 985 71,298 7,019,708,500 1,339
17 Jul 2024 0 990 985 990 32,850 3,244,415,500 1,220
18 Jul 2024 0 995 980 980 42,842 4,219,097,000 1,367
19 Jul 2024 0 990 980 990 25,613 2,525,638,500 1,617
22 Jul 2024 0 995 980 990 44,095 4,351,824,000 1,797
23 Jul 2024 0 995 980 985 17,716 1,745,881,500 975
24 Jul 2024 0 990 980 985 17,264 1,699,364,500 1,150
25 Jul 2024 0 990 975 980 32,622 3,197,084,500 1,528
26 Jul 2024 0 990 975 990 17,638 1,738,579,500 890
29 Jul 2024 0 995 985 990 13,947 1,376,189,000 984
30 Jul 2024 0 1,010 990 995 56,090 5,588,247,000 2,025
31 Jul 2024 0 1,020 995 1,015 130,182 13,082,515,000 3,433
01 Aug 2024 0 1,025 1,010 1,020 77,803 7,909,069,500 1,645
02 Aug 2024 0 1,020 1,010 1,015 32,223 3,272,273,500 960
05 Aug 2024 0 1,015 980 985 112,713 11,193,347,000 3,182
06 Aug 2024 0 1,000 980 995 47,337 4,687,206,000 1,707
07 Aug 2024 0 1,005 995 1,000 20,729 2,071,896,000 605
08 Aug 2024 0 1,005 995 1,000 14,878 1,487,644,500 731
09 Aug 2024 0 1,005 995 995 19,209 1,913,578,500 888
12 Aug 2024 995 1,005 995 1,000 21,452 2,149,263,000 744
13 Aug 2024 1,000 1,010 1,000 1,000 15,655 1,570,467,500 717
14 Aug 2024 1,005 1,020 1,000 1,015 41,047 4,147,652,500 1,008
15 Aug 2024 1,015 1,020 1,000 1,010 42,189 4,247,675,500 1,638
16 Aug 2024 1,010 1,010 1,000 1,005 43,809 4,393,365,500 1,362
19 Aug 2024 1,005 1,010 1,000 1,005 37,804 3,793,431,500 925
20 Aug 2024 1,005 1,020 1,000 1,010 72,675 7,343,580,500 1,224
21 Aug 2024 1,010 1,020 1,005 1,010 70,030 7,072,158,500 1,489
22 Aug 2024 1,005 1,015 1,000 1,005 66,228 6,665,601,500 1,335
26 Aug 2024 1,010 1,030 1,010 1,025 136,516 13,917,999,000 1,697
27 Aug 2024 1,025 1,030 1,015 1,020 88,387 9,008,209,500 1,180
28 Aug 2024 1,020 1,025 1,015 1,020 73,436 7,480,923,500 1,150
29 Aug 2024 1,025 1,030 1,020 1,025 49,171 5,036,015,000 1,115
26 Sep 2024 1,040 1,040 1,030 1,030 24,250 2,508,692,500 763
27 Sep 2024 1,030 1,035 1,025 1,035 53,864 5,553,211,500 900
30 Sep 2024 1,035 1,035 1,020 1,025 42,143 4,326,563,500 1,256
01 Oct 2024 1,030 1,030 1,020 1,030 23,221 2,382,419,500 675
02 Oct 2024 1,030 1,030 1,020 1,025 47,789 4,888,924,500 1,229
03 Oct 2024 1,025 1,030 1,015 1,020 63,238 6,463,389,500 1,176
04 Oct 2024 1,020 1,030 1,015 1,020 37,182 3,802,381,500 1,169
07 Oct 2024 1,020 1,030 1,015 1,025 35,487 3,623,036,000 786
08 Oct 2024 1,025 1,035 1,020 1,035 39,862 4,097,473,500 704
09 Oct 2024 1,050 1,050 1,025 1,035 56,571 5,853,263,500 738
10 Oct 2024 1,035 1,040 1,030 1,030 15,717 1,624,416,500 473
11 Oct 2024 1,030 1,040 1,025 1,030 22,662 2,339,080,500 581
14 Oct 2024 1,030 1,040 1,030 1,030 23,098 2,388,142,000 647
15 Oct 2024 1,030 1,035 1,025 1,030 20,756 2,136,896,000 493
16 Oct 2024 1,030 1,035 1,025 1,025 30,409 3,123,770,500 555
17 Oct 2024 1,025 1,040 1,025 1,035 42,019 4,345,681,000 638
18 Oct 2024 1,035 1,040 1,030 1,035 51,874 5,368,515,000 502
21 Oct 2024 1,035 1,040 1,030 1,035 26,361 2,728,121,500 691
22 Oct 2024 1,035 1,040 1,030 1,035 15,063 1,557,148,500 443
23 Oct 2024 1,035 1,040 1,030 1,035 58,230 6,024,909,500 767
24 Oct 2024 1,040 1,040 1,030 1,035 27,692 2,863,911,500 455
25 Oct 2024 1,035 1,040 1,030 1,030 19,308 1,997,024,000 537
28 Oct 2024 1,035 1,035 1,020 1,020 41,730 4,279,281,000 1,032
29 Oct 2024 1,025 1,030 1,020 1,020 40,903 4,186,083,500 789
30 Oct 2024 1,020 1,025 1,015 1,025 36,395 3,716,164,500 673
31 Oct 2024 1,025 1,030 1,010 1,015 65,334 6,642,323,500 1,612
01 Nov 2024 1,015 1,020 1,005 1,015 36,561 3,695,002,000 891
04 Nov 2024 1,015 1,020 1,000 1,005 34,957 3,517,865,000 1,380
05 Nov 2024 1,005 1,015 1,000 1,010 16,396 1,647,727,000 614
06 Nov 2024 1,010 1,015 1,005 1,005 16,193 1,631,433,500 562
07 Nov 2024 1,005 1,010 995 1,000 57,757 5,783,364,000 1,350
08 Nov 2024 1,000 1,010 1,000 1,000 23,154 2,323,445,000 652
11 Nov 2024 1,035 1,050 980 995 48,689 4,832,064,000 1,746
12 Nov 2024 995 1,000 990 1,000 12,298 1,226,916,500 604
13 Nov 2024 1,000 1,005 995 995 10,840 1,082,487,500 531
14 Nov 2024 1,000 1,000 995 995 12,417 1,237,753,000 617
15 Nov 2024 995 1,000 990 995 14,326 1,426,293,000 677
18 Nov 2024 990 1,000 985 985 55,311 5,468,441,000 1,521
19 Nov 2024 985 995 985 990 14,923 1,476,439,500 641
20 Nov 2024 990 995 980 990 27,662 2,730,189,000 1,138
21 Nov 2024 1,000 1,000 980 985 20,605 2,030,756,500 1,285
22 Nov 2024 990 1,000 980 990 10,311 1,018,879,000 418
25 Nov 2024 990 1,000 985 995 34,318 3,402,445,500 961
26 Nov 2024 995 1,000 995 995 11,203 1,116,743,000 572
28 Nov 2024 995 1,000 990 995 9,053 901,842,500 599
29 Nov 2024 995 1,000 990 990 33,854 3,365,248,500 731
02 Dec 2024 995 995 985 985 37,104 3,667,948,500 1,151
03 Dec 2024 990 990 980 985 16,480 1,624,044,000 990
04 Dec 2024 985 995 985 990 24,108 2,383,769,500 835
05 Dec 2024 995 995 985 990 11,268 1,117,468,500 655
06 Dec 2024 990 995 985 990 12,935 1,280,941,000 642
09 Dec 2024 990 1,000 990 995 21,530 2,144,390,000 586
10 Dec 2024 995 1,005 990 995 38,638 3,844,940,000 1,131
11 Dec 2024 995 1,005 995 1,000 13,155 1,315,988,500 536
12 Dec 2024 1,000 1,005 995 1,000 14,755 1,475,208,000 465
13 Dec 2024 1,000 1,005 990 995 12,249 1,219,826,000 494
16 Dec 2024 995 1,000 990 995 11,194 1,111,817,000 511
17 Dec 2024 995 1,000 985 990 27,368 2,710,758,500 616
18 Dec 2024 990 990 980 985 21,802 2,149,339,000 955
19 Dec 2024 985 985 965 970 70,165 6,837,918,000 2,053
20 Dec 2024 970 980 970 975 14,421 1,405,114,000 620
23 Dec 2024 975 980 975 975 20,264 1,979,463,500 822
24 Dec 2024 980 985 975 985 10,108 990,735,000 501
27 Dec 2024 985 990 975 985 10,515 1,032,712,500 780
30 Dec 2024 985 990 980 985 11,126 1,095,355,000 737
02 Jan 2025 985 990 980 985 19,280 1,899,279,000 923
03 Jan 2025 985 990 980 985 7,783 766,960,000 575
06 Jan 2025 990 990 980 980 10,812 1,063,594,000 722
07 Jan 2025 980 985 975 980 15,464 1,511,520,000 835
08 Jan 2025 980 980 970 975 22,426 2,181,472,500 1,417
09 Jan 2025 975 975 965 970 22,047 2,137,876,000 1,278
10 Jan 2025 970 980 965 965 9,366 908,529,000 781
13 Jan 2025 970 970 955 955 46,795 4,490,556,500 2,128
14 Jan 2025 960 965 955 965 17,785 1,707,421,500 636
15 Jan 2025 965 980 960 980 13,088 1,271,444,000 749
16 Jan 2025 975 985 975 980 11,621 1,137,557,000 892
17 Jan 2025 985 990 975 980 11,019 1,084,619,000 694
20 Jan 2025 985 990 975 980 5,825 571,124,000 580
21 Jan 2025 975 985 975 980 18,829 1,843,874,500 756
22 Jan 2025 980 990 975 980 32,558 3,186,551,500 973
23 Jan 2025 980 985 975 980 9,980 978,134,000 528
24 Jan 2025 980 985 975 980 4,408 431,900,500 268
30 Jan 2025 980 980 975 975 8,012 782,124,000 701
31 Jan 2025 980 980 975 980 8,629 843,887,000 467
03 Feb 2025 980 980 965 965 18,677 1,811,058,000 1,003
04 Feb 2025 970 975 965 965 34,723 3,365,267,000 812
05 Feb 2025 970 970 955 965 30,904 2,975,413,000 1,298
06 Feb 2025 970 970 955 955 24,330 2,334,766,000 1,326
07 Feb 2025 960 970 955 965 16,844 1,618,042,000 856
10 Feb 2025 970 970 955 955 11,783 1,127,744,500 973
11 Feb 2025 955 960 950 950 19,775 1,881,299,000 903
12 Feb 2025 950 955 945 950 8,543 812,084,500 794
13 Feb 2025 950 955 950 955 11,238 1,068,692,500 658
14 Feb 2025 955 960 950 960 6,576 627,963,000 522
17 Feb 2025 955 965 950 955 9,195 880,116,500 819
18 Feb 2025 960 970 955 960 12,261 1,180,462,000 588
19 Feb 2025 960 965 950 955 30,113 2,876,593,000 980
20 Feb 2025 955 955 950 950 14,882 1,415,864,000 722
21 Feb 2025 950 955 935 950 36,734 3,473,788,500 1,082
24 Feb 2025 950 955 940 955 16,424 1,556,635,000 747
25 Feb 2025 955 955 940 940 29,778 2,804,455,000 1,230
26 Feb 2025 940 950 935 945 14,865 1,402,860,500 608
27 Feb 2025 945 955 940 945 21,681 2,048,824,500 610
28 Feb 2025 950 950 925 930 32,456 3,028,884,500 1,217
03 Mar 2025 930 940 925 940 14,339 1,341,479,500 708
04 Mar 2025 940 945 920 920 19,582 1,820,530,000 1,128
05 Mar 2025 920 935 920 930 8,711 810,573,500 601
06 Mar 2025 930 945 930 940 15,913 1,496,785,000 677
07 Mar 2025 945 945 935 940 7,565 712,276,000 499
10 Mar 2025 945 950 935 940 11,083 1,043,803,000 588
11 Mar 2025 940 945 930 935 11,164 1,042,131,000 503
12 Mar 2025 935 940 935 935 7,771 727,232,500 576
13 Mar 2025 940 950 940 950 12,010 1,134,898,000 285
14 Mar 2025 950 955 945 950 6,043 572,552,000 433
17 Mar 2025 950 955 940 945 9,498 897,429,500 599
18 Mar 2025 945 950 920 935 50,155 4,676,557,000 1,499
19 Mar 2025 935 955 925 935 16,798 1,578,804,000 795
20 Mar 2025 940 945 925 935 25,697 2,391,074,500 828
21 Mar 2025 935 940 925 930 15,067 1,400,118,500 554
24 Mar 2025 925 930 920 920 27,552 2,542,983,000 1,120
25 Mar 2025 930 960 920 955 39,410 3,735,019,000 1,562
26 Mar 2025 960 990 960 975 35,596 3,474,474,000 1,351
27 Mar 2025 975 995 975 990 16,645 1,642,689,500 651
08 Apr 2025 935 955 920 945 88,005 8,306,267,500 2,840
09 Apr 2025 940 960 935 955 57,418 5,439,711,500 1,073
10 Apr 2025 965 980 965 975 18,190 1,765,947,500 660
11 Apr 2025 965 980 955 975 51,045 4,934,574,500 1,319
14 Apr 2025 960 990 960 975 37,721 3,697,076,000 1,072
15 Apr 2025 990 995 980 995 36,529 3,616,186,000 1,101
16 Apr 2025 995 1,000 985 990 35,869 3,556,527,000 883
17 Apr 2025 990 1,000 985 995 17,957 1,787,308,000 551
21 Apr 2025 1,000 1,005 995 995 16,775 1,676,822,000 740
22 Apr 2025 995 1,010 995 1,010 18,428 1,854,507,000 741
23 Apr 2025 1,015 1,025 1,010 1,020 28,705 2,920,990,500 1,084
24 Apr 2025 1,010 1,030 1,010 1,020 35,653 3,627,360,000 1,204
25 Apr 2025 1,025 1,030 1,015 1,030 38,834 3,981,325,500 776
28 Apr 2025 1,030 1,045 1,030 1,035 41,535 4,308,364,500 1,322
29 Apr 2025 1,035 1,040 1,030 1,035 33,037 3,419,077,500 1,080
30 Apr 2025 1,035 1,040 1,030 1,030 34,126 3,527,786,000 838
02 May 2025 1,030 1,035 1,025 1,030 30,338 3,127,620,000 727
05 May 2025 1,035 1,035 1,020 1,025 44,589 4,580,597,000 1,044
06 May 2025 1,030 1,040 1,030 1,035 39,495 4,090,550,000 831
07 May 2025 1,035 1,040 1,030 1,035 34,106 3,524,973,000 853
08 May 2025 1,035 1,050 1,030 1,035 60,431 6,277,036,000 977
09 May 2025 1,035 1,045 1,035 1,040 33,728 3,498,365,500 563
14 May 2025 1,040 1,055 1,040 1,045 74,865 7,832,897,000 1,187
15 May 2025 1,045 1,060 1,045 1,060 42,991 4,540,214,500 1,567
16 May 2025 1,060 1,070 1,060 1,065 97,200 10,354,818,000 1,074
19 May 2025 1,065 1,085 1,065 1,085 110,743 11,934,351,500 1,869
20 May 2025 1,085 1,090 1,070 1,070 55,789 6,026,668,500 1,394
21 May 2025 1,075 1,080 1,070 1,075 37,405 4,017,223,500 787
22 May 2025 1,075 1,075 1,065 1,075 73,338 7,850,214,500 872
23 May 2025 1,075 1,105 1,070 1,100 128,104 13,897,917,500 1,470
26 May 2025 1,105 1,115 1,090 1,110 242,279 26,700,322,000 2,306
27 May 2025 1,110 1,110 1,080 1,100 281,318 30,793,777,500 4,626
28 May 2025 1,105 1,110 1,090 1,095 187,575 20,563,172,500 3,125

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2025 27 May 2025 Active
Cash Dividend (1 MPMX : 115 IDR) 06 Jun 2024 10 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Cash Dividend (1 MPMX : 1 IDR) 27 Oct 2023 31 Oct 2023 17 Nov 2023 Cancelled
Proxy Voting   - 21 Jul 2023 15 Aug 2023 Active
Cash Dividend (1 MPMX : 135 IDR) 05 Jun 2023 07 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 14 Mar 2023 06 Apr 2023 Active
Cash Dividend (1 MPMX : 180 IDR) 27 May 2022 31 May 2022 17 Jun 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active
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) 03 Jun 2020 17 Jun 2020 Cancelled
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