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 15 Oct 2019
100.00% Scripless = 4,462,963,276.000
Local Percentage
69.13%
Foreign Percentage
30.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 850 815 830 6,623 548,144,500 225
23 Oct 2018 0 835 790 810 6,083 493,804,000 261
24 Oct 2018 0 820 795 805 10,202 822,212,500 261
25 Oct 2018 0 800 745 790 11,942 930,864,000 218
26 Oct 2018 0 800 785 790 2,492 197,593,500 101
29 Oct 2018 0 800 770 770 15,247 1,196,948,500 231
30 Oct 2018 0 785 770 775 6,837 532,470,000 212
31 Oct 2018 0 790 770 770 5,052 392,999,500 112
01 Nov 2018 0 805 770 800 10,661 848,312,000 213
02 Nov 2018 0 855 805 850 30,539 2,547,694,000 347
05 Nov 2018 0 925 850 920 46,268 4,190,997,000 895
06 Nov 2018 0 945 880 910 23,407 2,147,220,000 737
07 Nov 2018 0 920 890 900 21,510 1,936,942,000 305
08 Nov 2018 0 910 885 900 22,871 2,054,038,500 365
09 Nov 2018 0 905 880 885 4,893 435,889,500 238
12 Nov 2018 0 890 875 880 9,809 864,046,000 178
14 Nov 2018 0 920 870 880 9,565 852,456,500 220
15 Nov 2018 0 890 880 885 4,222 371,744,500 124
16 Nov 2018 0 905 890 895 7,790 697,242,000 326
19 Nov 2018 0 905 885 890 1,357 121,691,000 111
21 Nov 2018 0 875 860 865 4,070 353,511,000 102
22 Nov 2018 0 865 835 845 5,407 460,138,000 153
23 Nov 2018 0 855 845 855 2,579 220,312,000 39
26 Nov 2018 0 855 830 840 4,266 359,400,000 158
27 Nov 2018 0 840 810 810 130,299 10,811,443,000 298
28 Nov 2018 0 825 810 820 6,676 543,858,500 240
30 Nov 2018 0 840 815 820 5,246 432,617,500 74
03 Dec 2018 0 830 815 820 8,949 733,537,500 166
04 Dec 2018 0 820 805 810 8,948 725,400,500 125
05 Dec 2018 0 805 785 800 5,436 434,453,500 106
06 Dec 2018 0 815 805 805 4,350 352,303,500 157
07 Dec 2018 0 925 820 910 121,546 10,939,510,500 1,018
10 Dec 2018 0 935 910 910 25,981 2,394,218,000 552
11 Dec 2018 0 915 900 905 9,466 856,681,500 217
12 Dec 2018 0 910 900 900 16,962 1,529,840,500 218
13 Dec 2018 0 910 900 900 45,448 4,111,771,000 174
14 Dec 2018 0 920 900 915 5,951 541,206,500 105
17 Dec 2018 0 920 905 905 5,899 536,065,500 125
18 Dec 2018 0 915 900 905 5,816 526,572,000 125
19 Dec 2018 0 915 900 905 15,784 1,428,303,000 119
20 Dec 2018 0 905 900 900 16,082 1,450,485,000 107
21 Dec 2018 0 905 900 900 5,179 466,562,000 72
26 Dec 2018 0 905 895 900 26,072 2,346,937,000 171
27 Dec 2018 0 905 890 900 54,978 4,945,346,500 135
28 Dec 2018 0 910 895 905 25,632 2,311,899,000 214
02 Jan 2019 0 910 900 905 4,399 397,784,500 61
03 Jan 2019 0 910 900 905 13,087 1,182,911,000 116
04 Jan 2019 0 905 900 905 26,857 2,419,934,500 109
07 Jan 2019 0 915 900 905 62,391 5,618,628,000 179
08 Jan 2019 0 905 900 905 5,323 480,719,000 98
09 Jan 2019 0 910 905 910 6,200 563,519,500 91
10 Jan 2019 0 925 905 915 11,365 1,045,029,500 172
11 Jan 2019 0 930 915 925 6,301 582,132,500 156
14 Jan 2019 0 925 910 915 18,054 1,650,533,000 148
15 Jan 2019 0 915 900 910 17,985 1,629,585,000 147
16 Jan 2019 0 930 900 920 32,448 2,974,339,000 196
17 Jan 2019 0 920 905 910 2,732 249,152,000 103
18 Jan 2019 0 910 900 900 20,203 1,818,923,000 152
21 Jan 2019 0 910 895 905 11,479 1,034,034,500 161
22 Jan 2019 0 905 890 905 5,205 468,446,500 108
23 Jan 2019 0 930 905 925 24,052 2,212,494,500 197
24 Jan 2019 0 935 920 930 26,485 2,462,301,000 193
25 Jan 2019 0 935 915 925 18,910 1,748,551,000 209
28 Jan 2019 0 930 925 925 8,973 832,378,000 131
29 Jan 2019 0 930 920 925 11,831 1,094,139,000 91
30 Jan 2019 0 930 920 925 10,236 946,917,500 92
31 Jan 2019 0 930 905 910 18,498 1,697,669,000 146
01 Feb 2019 0 935 910 920 39,501 3,668,469,500 215
04 Feb 2019 0 930 920 925 8,146 753,925,500 112
06 Feb 2019 0 930 925 930 28,087 2,604,379,000 95
07 Feb 2019 0 930 925 925 6,055 561,074,500 83
08 Feb 2019 0 930 920 930 15,191 1,408,506,500 217
11 Feb 2019 0 935 925 930 40,206 3,739,065,000 156
12 Feb 2019 0 945 930 930 22,276 2,085,587,000 219
13 Feb 2019 0 940 930 935 22,733 2,125,867,500 121
14 Feb 2019 0 940 930 930 15,582 1,453,431,000 91
15 Feb 2019 0 935 925 925 12,709 1,182,381,500 54
18 Feb 2019 0 950 925 945 43,204 4,049,730,500 218
19 Feb 2019 0 950 935 935 13,244 1,246,253,000 232
20 Feb 2019 0 950 940 940 33,903 3,196,865,000 136
21 Feb 2019 0 950 940 940 42,795 4,037,883,500 162
22 Feb 2019 0 950 935 940 43,763 4,128,725,500 124
25 Feb 2019 0 1,125 940 1,095 132,774 13,532,877,000 1,307
26 Feb 2019 0 1,145 1,075 1,110 120,585 13,337,954,500 1,117
28 Feb 2019 0 1,065 995 1,005 29,522 2,985,636,500 436
01 Mar 2019 0 1,075 1,005 1,070 27,299 2,887,234,000 347
04 Mar 2019 0 1,130 1,065 1,065 35,023 3,820,888,500 300
05 Mar 2019 0 1,085 1,035 1,070 8,889 943,357,500 435
06 Mar 2019 0 1,110 1,065 1,085 26,707 2,918,883,500 426
08 Mar 2019 0 1,140 1,075 1,100 47,722 5,283,416,500 422
11 Mar 2019 0 1,115 1,095 1,110 22,160 2,455,460,500 229
12 Mar 2019 0 1,150 1,095 1,125 58,090 6,481,836,500 409
13 Mar 2019 0 1,165 1,110 1,125 55,740 6,365,330,500 706
14 Mar 2019 0 1,120 1,090 1,095 18,604 2,047,655,000 322
15 Mar 2019 0 1,095 1,080 1,085 12,111 1,315,607,000 300
18 Mar 2019 0 1,115 1,085 1,110 17,829 1,968,551,000 181
19 Mar 2019 0 1,110 1,095 1,105 8,766 970,553,000 140
20 Mar 2019 0 1,110 1,090 1,105 11,465 1,267,164,500 99
22 Mar 2019 0 1,110 1,090 1,095 3,779 414,411,500 200
25 Mar 2019 0 1,100 1,015 1,025 18,647 1,974,456,000 518
26 Mar 2019 0 1,060 1,020 1,020 8,804 907,434,500 391
27 Mar 2019 0 1,085 1,020 1,065 14,218 1,501,159,000 377
28 Mar 2019 0 1,075 1,055 1,065 1,535 163,652,000 198
29 Mar 2019 0 1,095 1,045 1,075 2,497 266,573,500 72
01 Apr 2019 0 1,075 1,035 1,040 11,492 1,201,600,500 142
02 Apr 2019 0 1,145 1,050 1,140 60,580 6,753,030,000 590
04 Apr 2019 0 1,150 1,065 1,100 25,103 2,793,369,500 344
05 Apr 2019 0 1,120 1,085 1,090 5,458 599,916,000 93
08 Apr 2019 0 1,140 1,075 1,125 14,508 1,591,413,500 143
09 Apr 2019 0 1,145 1,115 1,135 29,408 3,329,014,500 168
10 Apr 2019 0 1,140 1,125 1,135 37,086 4,201,609,500 377
11 Apr 2019 0 1,140 1,105 1,105 9,752 1,093,170,000 256
12 Apr 2019 0 1,150 1,120 1,135 35,981 4,080,960,000 224
15 Apr 2019 0 1,160 1,120 1,150 45,177 5,162,578,000 351
16 Apr 2019 0 1,180 1,145 1,155 19,350 2,243,220,500 407
18 Apr 2019 0 1,180 1,135 1,170 80,812 9,412,916,000 446
22 Apr 2019 0 1,235 1,170 1,205 54,527 6,587,372,500 440
23 Apr 2019 0 1,235 1,175 1,200 11,509 1,374,760,000 308
24 Apr 2019 0 1,260 1,200 1,225 41,442 5,134,416,000 693
25 Apr 2019 0 1,235 1,175 1,180 44,118 5,264,018,500 602
26 Apr 2019 0 1,250 1,105 1,235 42,637 5,113,765,000 609
29 Apr 2019 0 1,290 1,230 1,285 41,889 5,317,781,500 693
30 Apr 2019 0 1,320 1,240 1,280 53,064 6,814,036,500 868
02 May 2019 0 1,310 1,245 1,310 34,323 4,377,194,500 732
03 May 2019 0 1,340 1,270 1,320 19,930 2,621,513,000 411
06 May 2019 0 1,320 1,265 1,285 18,327 2,366,109,000 223
07 May 2019 0 1,300 1,270 1,275 14,447 1,853,809,000 358
08 May 2019 0 1,290 1,260 1,290 16,630 2,112,646,500 443
09 May 2019 0 1,295 1,230 1,245 17,315 2,172,636,000 516
10 May 2019 0 1,250 1,210 1,240 13,251 1,627,597,000 415
13 May 2019 0 1,260 1,210 1,220 8,951 1,104,599,000 169
14 May 2019 0 1,235 1,200 1,215 24,710 2,993,841,000 306
15 May 2019 0 1,250 1,210 1,210 15,522 1,904,462,000 393
16 May 2019 0 1,235 1,205 1,210 21,837 2,650,303,500 344
17 May 2019 0 1,230 1,210 1,220 13,610 1,655,616,000 154
20 May 2019 0 1,230 1,200 1,230 4,286 524,030,500 121
21 May 2019 0 1,285 1,220 1,255 42,558 5,362,700,500 607
22 May 2019 0 1,280 1,220 1,270 27,398 3,415,097,500 483
23 May 2019 0 1,415 1,270 1,335 162,385 21,793,331,000 2,230
24 May 2019 0 1,390 1,300 1,350 53,172 7,098,206,000 941
27 May 2019 0 1,450 1,350 1,365 477,766 66,506,995,500 4,711
28 May 2019 0 1,500 1,365 1,395 715,545 101,534,142,000 8,129
29 May 2019 0 1,410 1,375 1,400 183,032 25,481,773,000 2,752
31 May 2019 0 1,445 1,400 1,410 297,934 42,079,969,500 4,331
10 Jun 2019 0 1,445 1,400 1,400 341,523 48,295,325,500 6,450
11 Jun 2019 0 1,420 1,395 1,420 309,547 43,487,486,500 4,601
12 Jun 2019 0 1,455 1,390 1,450 681,525 97,094,952,500 8,903
13 Jun 2019 0 1,090 1,090 1,090 35,147 3,831,023,000 1,142
14 Jun 2019 0 950 880 890 526,576 47,790,880,500 7,674
17 Jun 2019 0 920 875 875 139,346 12,492,370,000 3,832
18 Jun 2019 0 880 845 845 91,907 7,873,812,000 2,379
19 Jun 2019 0 875 820 830 89,982 7,551,708,500 2,369
20 Jun 2019 0 865 825 860 121,103 10,265,125,500 2,395
21 Jun 2019 0 880 855 865 92,930 8,068,956,500 2,046
24 Jun 2019 0 920 855 915 220,967 19,951,643,500 3,691
25 Jun 2019 0 930 880 880 103,501 9,285,147,000 2,928
26 Jun 2019 0 905 880 890 37,670 3,357,057,500 1,774
27 Jun 2019 0 900 880 885 25,916 2,302,417,500 1,237
28 Jun 2019 0 890 855 855 54,891 4,795,005,000 1,817
01 Jul 2019 0 880 850 855 61,809 5,319,983,500 1,904
02 Jul 2019 0 865 850 860 23,137 1,983,457,500 956
03 Jul 2019 0 870 850 860 21,739 1,865,450,000 816
04 Jul 2019 0 865 850 850 26,714 2,285,034,500 800
05 Jul 2019 0 860 845 845 18,912 1,604,607,500 919
08 Jul 2019 0 850 825 830 33,466 2,787,131,000 1,349
09 Jul 2019 0 840 810 810 43,155 3,536,041,500 1,550
10 Jul 2019 0 835 815 830 25,862 2,144,160,000 933
11 Jul 2019 0 845 810 815 47,668 3,902,920,000 1,249
12 Jul 2019 0 820 805 805 33,213 2,690,312,500 1,039
15 Jul 2019 0 810 780 785 87,887 6,990,186,000 2,024
16 Jul 2019 0 810 785 795 65,226 5,207,899,000 1,539
17 Jul 2019 0 800 785 785 34,061 2,687,368,000 1,011
18 Jul 2019 0 795 775 775 47,342 3,697,800,000 1,621
19 Jul 2019 0 785 760 765 41,573 3,203,906,500 1,359
22 Jul 2019 0 780 760 765 48,498 3,713,521,000 882
23 Jul 2019 0 815 765 805 117,448 9,365,545,000 2,710
24 Jul 2019 0 835 805 805 109,501 8,972,477,500 2,253
25 Jul 2019 0 820 800 805 30,854 2,484,019,000 876
26 Jul 2019 0 810 790 795 23,128 1,848,052,500 631
29 Jul 2019 0 820 795 795 51,565 4,145,516,500 779
30 Jul 2019 0 800 780 780 38,693 3,047,535,500 982
31 Jul 2019 0 800 785 790 21,416 1,695,788,000 650
01 Aug 2019 0 805 780 790 44,305 3,518,780,000 1,104
02 Aug 2019 0 790 770 775 32,639 2,536,003,500 742
05 Aug 2019 0 790 750 755 46,724 3,583,790,000 1,063
06 Aug 2019 0 755 690 720 63,597 4,535,393,500 1,465
07 Aug 2019 0 735 700 715 29,131 2,100,999,000 835
08 Aug 2019 0 730 715 725 15,602 1,129,986,500 475
09 Aug 2019 0 740 725 725 10,077 735,370,500 398
12 Aug 2019 0 735 725 730 11,306 823,152,000 355
13 Aug 2019 0 735 710 715 10,328 739,581,000 409
14 Aug 2019 0 730 715 720 12,847 927,160,000 365
15 Aug 2019 0 720 695 695 46,428 3,248,146,000 1,000
16 Aug 2019 0 710 695 695 36,537 2,553,320,000 462
19 Aug 2019 0 705 695 695 10,256 717,582,000 324
20 Aug 2019 0 705 695 695 12,431 866,328,500 365
21 Aug 2019 0 700 680 685 32,300 2,231,373,000 601
22 Aug 2019 0 695 675 680 12,129 826,271,000 566
23 Aug 2019 0 695 680 685 9,333 642,599,000 399
26 Aug 2019 0 680 670 680 8,889 599,986,500 455
27 Aug 2019 0 680 675 675 12,007 812,902,000 361
28 Aug 2019 0 680 655 655 28,116 1,868,423,500 679
29 Aug 2019 0 670 640 640 42,438 2,767,165,500 633
30 Aug 2019 0 640 630 635 30,720 1,948,284,500 593
02 Sep 2019 0 635 615 615 29,306 1,828,032,500 500
03 Sep 2019 0 620 585 595 79,241 4,723,559,500 1,209
04 Sep 2019 0 605 575 575 84,912 4,966,888,000 1,351
05 Sep 2019 0 600 570 595 119,406 7,060,033,500 1,282
06 Sep 2019 0 740 600 740 381,922 26,833,666,000 6,105
09 Sep 2019 0 835 745 775 426,252 33,630,163,500 7,361
10 Sep 2019 0 785 750 760 57,008 4,344,593,500 1,392
11 Sep 2019 0 785 735 775 64,083 4,861,565,000 1,559
12 Sep 2019 0 805 760 760 50,657 3,946,576,500 921
13 Sep 2019 0 770 745 760 28,142 2,131,856,500 816
16 Sep 2019 0 770 730 735 24,970 1,853,300,500 693
17 Sep 2019 0 740 720 720 10,793 785,224,000 469
18 Sep 2019 0 730 715 720 13,887 1,003,838,500 382
19 Sep 2019 0 750 715 730 7,071 513,591,500 491
20 Sep 2019 0 740 715 725 5,405 389,925,000 232
23 Sep 2019 0 730 685 700 22,747 1,596,483,000 849
24 Sep 2019 0 710 665 685 17,887 1,213,449,500 503
25 Sep 2019 0 685 670 680 5,629 379,582,000 245
26 Sep 2019 0 735 665 725 30,971 2,219,868,000 957
27 Sep 2019 0 730 695 700 9,269 653,080,000 436
30 Sep 2019 0 700 680 685 10,401 711,998,500 340
01 Oct 2019 0 700 685 690 9,705 668,510,000 256
02 Oct 2019 0 700 670 670 13,746 931,555,500 437
03 Oct 2019 0 675 640 655 14,194 932,711,500 349
04 Oct 2019 0 695 645 660 9,816 661,959,500 436
07 Oct 2019 0 680 650 650 6,148 405,944,500 282
08 Oct 2019 0 670 650 655 6,324 415,117,500 183
09 Oct 2019 0 665 650 655 5,424 354,788,500 187
10 Oct 2019 0 665 655 655 3,009 198,045,000 127
11 Oct 2019 0 685 660 685 18,420 1,241,064,000 592
14 Oct 2019 0 735 685 685 53,680 3,812,698,500 915
15 Oct 2019 0 705 690 700 9,497 663,240,500 259

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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