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 24 Sep 2020
100.00% Scripless = 4,462,963,276.000
Local Percentage
70.32%
Foreign Percentage
29.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
16 Oct 2019 0 730 690 690 25,905 1,829,769,500 675
17 Oct 2019 0 715 685 695 11,215 781,876,000 481
18 Oct 2019 0 700 680 685 23,367 1,611,689,500 364
21 Oct 2019 0 700 685 695 8,283 574,602,000 366
22 Oct 2019 0 700 685 695 6,031 418,969,000 181
23 Oct 2019 0 700 690 695 5,002 345,686,500 157
24 Oct 2019 0 715 690 705 16,047 1,126,097,500 355
25 Oct 2019 0 720 705 710 15,147 1,075,866,500 338
28 Oct 2019 0 720 700 705 10,148 718,309,000 284
29 Oct 2019 0 710 700 700 5,032 354,237,000 184
30 Oct 2019 0 705 695 695 8,493 595,118,000 202
31 Oct 2019 0 710 690 690 8,656 603,111,500 215
01 Nov 2019 0 700 690 695 7,379 513,410,000 201
04 Nov 2019 0 705 690 690 7,013 487,633,000 243
05 Nov 2019 0 730 690 725 33,240 2,379,061,000 626
06 Nov 2019 0 760 725 730 91,970 6,839,405,500 1,912
07 Nov 2019 0 750 705 710 25,689 1,836,977,000 699
08 Nov 2019 0 715 705 705 17,338 1,226,601,500 279
11 Nov 2019 0 715 700 700 8,093 569,065,000 240
12 Nov 2019 0 710 695 700 12,466 869,105,000 271
13 Nov 2019 0 705 695 695 3,786 264,015,500 180
14 Nov 2019 0 700 685 695 3,353 231,037,500 192
15 Nov 2019 0 710 690 690 5,273 367,539,500 130
18 Nov 2019 0 710 695 695 9,751 683,790,500 164
19 Nov 2019 0 705 690 690 6,953 481,964,000 223
21 Nov 2019 0 700 690 690 2,224 153,622,500 109
22 Nov 2019 0 695 680 690 5,340 366,776,500 166
25 Nov 2019 0 695 665 680 12,039 817,093,500 327
26 Nov 2019 0 690 670 675 3,231 218,077,500 264
28 Nov 2019 0 670 645 645 11,307 740,264,500 343
29 Nov 2019 0 660 640 650 4,645 301,067,000 288
02 Dec 2019 0 680 650 675 7,188 483,407,500 290
03 Dec 2019 0 675 665 670 12,412 831,981,500 126
04 Dec 2019 0 680 655 660 7,931 525,436,000 163
05 Dec 2019 0 675 660 665 4,477 296,661,500 187
06 Dec 2019 0 690 665 670 3,629 243,268,500 205
09 Dec 2019 0 680 670 670 4,169 280,466,500 123
10 Dec 2019 0 680 660 670 4,032 268,829,500 213
11 Dec 2019 0 685 670 675 2,075 140,043,000 109
12 Dec 2019 0 680 660 660 4,777 318,367,500 179
13 Dec 2019 0 675 645 650 42,127 2,762,256,500 476
16 Dec 2019 0 670 650 660 7,533 497,647,500 379
17 Dec 2019 0 670 655 660 6,938 457,982,500 223
18 Dec 2019 0 670 655 665 8,798 584,571,000 172
19 Dec 2019 0 675 660 665 4,804 320,130,000 143
20 Dec 2019 0 680 660 670 6,181 412,110,000 187
23 Dec 2019 0 680 665 665 6,328 423,686,000 192
26 Dec 2019 0 675 660 660 6,554 435,905,500 200
27 Dec 2019 0 675 660 665 4,350 289,879,000 159
30 Dec 2019 0 675 660 665 4,230 280,943,000 278
02 Jan 2020 0 685 665 675 8,874 599,197,500 202
03 Jan 2020 0 685 665 670 10,184 687,625,000 263
06 Jan 2020 0 685 670 675 6,650 449,038,500 253
07 Jan 2020 0 685 675 675 3,261 221,259,500 141
08 Jan 2020 0 710 675 685 17,380 1,193,999,500 521
09 Jan 2020 0 715 680 695 37,206 2,613,719,000 758
10 Jan 2020 0 705 680 690 12,136 838,075,500 346
13 Jan 2020 0 705 680 680 12,749 872,170,000 377
14 Jan 2020 0 690 665 665 17,694 1,188,583,500 545
15 Jan 2020 0 690 670 680 10,871 738,370,500 340
16 Jan 2020 0 685 675 675 2,471 167,136,000 252
17 Jan 2020 0 685 675 685 3,953 268,740,000 253
20 Jan 2020 0 695 675 685 5,475 375,077,000 257
21 Jan 2020 0 685 675 675 7,678 519,271,500 297
22 Jan 2020 0 680 665 670 6,801 456,055,000 208
23 Jan 2020 0 675 660 660 9,562 634,029,000 284
24 Jan 2020 0 685 660 665 13,401 893,177,000 272
27 Jan 2020 0 675 650 655 13,283 871,298,000 290
28 Jan 2020 0 655 620 630 24,367 1,549,237,500 424
29 Jan 2020 0 650 630 635 8,005 508,252,000 369
30 Jan 2020 0 645 625 630 3,603 227,354,500 203
31 Jan 2020 0 640 615 615 6,000 370,798,000 261
03 Feb 2020 0 620 605 610 14,083 858,293,000 657
04 Feb 2020 0 625 610 615 6,488 400,822,000 195
06 Feb 2020 0 630 615 625 1,866 115,490,500 162
07 Feb 2020 0 625 615 625 1,239 76,770,000 122
10 Feb 2020 0 625 610 625 9,826 608,515,500 175
11 Feb 2020 0 635 615 620 591 36,878,000 52
12 Feb 2020 0 625 610 610 3,426 209,548,000 194
13 Feb 2020 0 625 605 620 14,497 886,671,000 253
14 Feb 2020 0 620 605 610 7,403 451,738,500 158
17 Feb 2020 0 620 605 615 2,033 124,148,500 119
18 Feb 2020 0 625 615 620 3,204 197,880,500 179
19 Feb 2020 0 635 615 630 6,509 407,747,000 198
20 Feb 2020 0 645 630 640 8,982 574,674,000 203
21 Feb 2020 0 650 635 645 11,892 765,026,000 191
24 Feb 2020 0 645 625 630 8,721 550,021,000 238
25 Feb 2020 0 635 625 630 4,883 306,351,000 388
27 Feb 2020 0 630 580 615 32,659 1,959,809,000 392
28 Feb 2020 0 600 560 590 48,330 2,783,662,000 661
02 Mar 2020 0 630 575 600 36,455 2,167,522,500 419
03 Mar 2020 0 625 600 625 9,586 594,139,000 401
04 Mar 2020 0 635 610 630 22,416 1,403,568,500 251
05 Mar 2020 0 640 625 630 18,839 1,186,419,000 303
06 Mar 2020 0 635 610 625 9,476 591,202,000 128
09 Mar 2020 0 625 595 605 22,734 1,380,657,000 314
10 Mar 2020 0 630 590 615 29,776 1,814,916,500 340
11 Mar 2020 0 615 585 590 16,730 995,200,000 203
12 Mar 2020 0 590 565 570 24,846 1,423,810,500 297
13 Mar 2020 0 570 535 555 25,389 1,382,873,000 389
16 Mar 2020 0 570 540 545 47,804 2,644,876,000 300
17 Mar 2020 0 565 520 550 47,480 2,576,369,000 527
18 Mar 2020 0 580 535 545 11,804 640,014,000 465
19 Mar 2020 0 535 510 510 59,994 3,065,406,000 276
20 Mar 2020 0 500 476 476 39,033 1,873,750,000 648
23 Mar 2020 0 476 444 444 10,263 456,765,200 425
24 Mar 2020 0 476 418 424 22,168 944,365,200 351
26 Mar 2020 0 458 424 428 33,091 1,436,375,200 1,163
27 Mar 2020 0 494 438 468 61,962 2,900,432,800 670
30 Mar 2020 0 468 436 450 1,697 75,888,800 121
31 Mar 2020 0 474 450 460 4,730 216,937,200 176
01 Apr 2020 0 468 448 452 8,077 366,771,600 266
02 Apr 2020 0 460 446 454 15,207 690,620,200 199
03 Apr 2020 0 486 456 480 16,399 774,990,800 334
06 Apr 2020 0 580 480 570 33,745 1,829,006,200 614
07 Apr 2020 0 595 570 595 26,055 1,517,393,500 345
08 Apr 2020 0 595 555 555 9,559 534,067,500 220
09 Apr 2020 0 570 525 540 9,619 518,554,000 191
13 Apr 2020 0 565 515 550 8,456 449,613,000 147
14 Apr 2020 0 575 545 550 17,885 987,642,000 214
15 Apr 2020 0 570 530 535 4,114 224,352,500 200
17 Apr 2020 0 545 515 525 9,454 502,165,000 610
20 Apr 2020 0 555 498 505 17,093 879,529,800 682
21 Apr 2020 0 510 488 488 6,835 337,376,000 544
22 Apr 2020 0 515 482 500 7,012 349,853,200 468
23 Apr 2020 0 520 490 515 6,462 327,122,100 345
24 Apr 2020 0 520 498 505 5,444 274,335,800 246
27 Apr 2020 0 520 496 510 6,606 333,176,600 326
28 Apr 2020 0 520 498 510 3,314 167,544,700 233
29 Apr 2020 0 535 505 535 13,211 693,428,500 489
30 Apr 2020 0 550 500 540 13,762 739,990,000 410
04 May 2020 0 540 520 535 3,000 160,162,500 175
05 May 2020 0 550 530 540 17,433 941,806,500 499
06 May 2020 0 560 535 535 15,635 850,542,000 261
08 May 2020 0 555 535 545 9,490 513,184,500 236
11 May 2020 0 560 530 530 20,428 1,112,448,000 563
12 May 2020 0 545 515 535 25,117 1,313,620,000 575
13 May 2020 0 535 515 530 17,006 890,137,000 337
14 May 2020 0 535 520 530 7,251 384,830,000 249
15 May 2020 0 540 530 535 12,324 660,763,500 195
18 May 2020 0 555 540 550 38,666 2,119,350,000 616
19 May 2020 0 590 560 570 58,261 3,311,827,000 798
20 May 2020 0 585 560 570 10,543 599,800,000 403
26 May 2020 0 615 580 610 97,074 5,866,641,000 1,669
27 May 2020 0 620 595 600 71,760 4,339,612,000 1,503
28 May 2020 0 620 595 615 200,241 12,189,479,000 1,726
29 May 2020 0 635 615 635 321,858 20,209,879,000 2,433
02 Jun 2020 0 595 595 595 10,979 653,250,500 192
03 Jun 2020 0 555 555 555 13,652 757,686,000 355
04 Jun 2020 0 545 520 520 132,447 6,970,998,500 1,933
05 Jun 2020 0 550 520 545 58,620 3,173,556,500 1,254
08 Jun 2020 0 560 535 550 47,516 2,592,774,000 895
09 Jun 2020 0 555 530 530 41,876 2,263,158,000 801
10 Jun 2020 0 535 494 498 67,600 3,393,532,500 1,241
11 Jun 2020 0 515 488 490 20,132 1,002,460,300 614
12 Jun 2020 0 488 466 480 47,193 2,258,797,000 871
15 Jun 2020 0 490 462 466 36,010 1,703,904,000 1,043
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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