Efek Terdaftar

Matahari Putra Prima Tbk, PT

Security name
Matahari Putra Prima Tbk
Issuer
Matahari Putra Prima Tbk, PT
ISIN Code
ID1000125909
Short Code
MPPA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
5,377,962,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
7,529,147,920 (Total)
As of 10 Dec 2019
99.09% Scripless = 7,461,007,598.000
Local Percentage
60.38%
Foreign Percentage
38.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 169 163 164 15,117 249,991,400 282
18 Dec 2018 0 164 160 161 15,893 256,113,800 411
19 Dec 2018 0 161 159 160 8,844 141,325,400 186
20 Dec 2018 0 161 154 154 17,869 280,026,400 461
21 Dec 2018 0 156 151 152 15,992 243,397,600 268
26 Dec 2018 0 152 148 151 31,487 474,979,600 297
27 Dec 2018 0 156 150 154 5,924 90,305,500 417
28 Dec 2018 0 159 152 152 8,944 138,740,400 329
02 Jan 2019 0 154 150 150 7,867 119,028,400 147
03 Jan 2019 0 158 151 156 16,791 260,746,400 249
04 Jan 2019 0 163 156 161 14,983 239,457,900 300
07 Jan 2019 0 166 161 162 17,468 285,392,100 319
08 Jan 2019 0 164 160 161 6,650 107,320,100 149
09 Jan 2019 0 170 162 168 47,794 797,792,200 446
10 Jan 2019 0 174 168 168 45,625 776,084,800 530
11 Jan 2019 0 177 166 173 41,088 709,586,200 459
14 Jan 2019 0 174 167 169 9,603 163,403,000 168
15 Jan 2019 0 185 166 179 170,346 3,046,425,000 1,124
16 Jan 2019 0 183 169 172 141,301 2,459,350,600 738
17 Jan 2019 0 174 168 169 29,169 496,861,600 646
18 Jan 2019 0 173 165 167 16,721 281,385,400 376
21 Jan 2019 0 170 164 164 18,176 301,958,300 366
22 Jan 2019 0 165 161 163 7,251 118,373,400 258
23 Jan 2019 0 204 162 192 328,496 6,131,384,700 2,368
24 Jan 2019 0 214 188 192 233,993 4,674,898,900 2,049
25 Jan 2019 0 202 186 193 81,313 1,584,833,200 934
28 Jan 2019 0 204 185 185 112,833 2,176,278,100 1,055
29 Jan 2019 0 190 179 185 34,540 636,816,400 593
30 Jan 2019 0 188 178 179 43,013 781,591,800 579
31 Jan 2019 0 188 179 182 53,421 981,697,000 472
01 Feb 2019 0 188 183 184 15,935 293,947,400 317
04 Feb 2019 0 193 184 188 34,898 656,850,100 562
06 Feb 2019 0 226 190 218 286,454 6,121,774,200 2,181
07 Feb 2019 0 272 218 272 385,988 9,956,090,600 2,545
08 Feb 2019 0 282 256 260 145,359 3,861,867,800 1,370
11 Feb 2019 0 278 252 252 91,830 2,415,094,400 876
12 Feb 2019 0 256 228 240 82,103 1,972,076,400 835
13 Feb 2019 0 268 232 252 67,806 1,724,305,400 1,099
14 Feb 2019 0 292 252 286 224,795 6,162,462,400 2,013
15 Feb 2019 0 290 268 268 95,327 2,655,988,400 1,119
18 Feb 2019 0 276 254 260 41,706 1,100,482,000 765
19 Feb 2019 0 306 264 306 319,157 9,284,755,800 2,200
20 Feb 2019 0 378 300 356 683,128 23,925,221,400 6,497
21 Feb 2019 0 358 330 332 160,280 5,465,908,600 2,196
22 Feb 2019 0 362 326 348 213,551 7,429,419,400 2,688
25 Feb 2019 0 414 348 390 586,688 22,912,524,600 6,055
26 Feb 2019 0 416 378 386 216,939 8,615,133,400 3,165
27 Feb 2019 0 410 384 390 105,471 4,161,270,200 1,502
28 Feb 2019 0 398 378 382 67,151 2,608,781,600 1,147
01 Mar 2019 0 396 378 378 75,744 2,912,639,200 1,175
04 Mar 2019 0 384 330 332 242,357 8,390,434,400 3,319
05 Mar 2019 0 336 272 278 409,056 11,921,833,000 3,908
06 Mar 2019 0 298 260 284 275,464 7,803,748,800 2,293
08 Mar 2019 0 304 272 274 214,548 6,154,522,200 2,518
11 Mar 2019 0 278 254 262 91,490 2,406,136,400 1,628
12 Mar 2019 0 268 250 250 107,693 2,769,932,600 1,106
13 Mar 2019 0 264 240 250 76,071 1,936,575,000 1,077
14 Mar 2019 0 280 244 268 180,461 4,870,461,400 1,784
15 Mar 2019 0 286 260 278 105,067 2,918,303,400 981
18 Mar 2019 0 302 270 302 188,562 5,430,173,400 1,555
19 Mar 2019 0 342 302 304 682,759 22,063,606,000 6,684
20 Mar 2019 0 310 288 288 131,228 3,894,484,600 1,412
21 Mar 2019 0 304 280 302 178,608 5,271,955,200 1,616
22 Mar 2019 0 306 288 290 57,316 1,683,296,600 906
25 Mar 2019 0 286 270 270 82,859 2,293,149,800 777
26 Mar 2019 0 286 270 272 131,826 3,648,690,400 1,341
27 Mar 2019 0 278 270 270 21,163 575,878,800 398
28 Mar 2019 0 278 266 272 42,381 1,148,817,800 934
29 Mar 2019 0 276 256 256 58,039 1,529,231,800 707
01 Apr 2019 0 260 242 250 44,252 1,109,892,400 607
02 Apr 2019 0 256 244 250 20,222 509,487,800 247
04 Apr 2019 0 256 232 234 47,458 1,139,814,600 870
05 Apr 2019 0 238 220 224 90,938 2,065,538,400 839
08 Apr 2019 0 232 216 218 50,167 1,110,746,000 655
09 Apr 2019 0 236 218 222 106,353 2,389,799,800 895
10 Apr 2019 0 224 216 216 42,936 938,100,000 576
11 Apr 2019 0 220 204 208 46,550 977,380,200 673
12 Apr 2019 0 214 200 200 55,629 1,138,039,600 770
15 Apr 2019 0 206 195 197 64,738 1,289,994,700 662
16 Apr 2019 0 208 197 198 135,512 2,722,583,900 1,466
18 Apr 2019 0 224 198 220 323,451 6,928,552,600 2,384
22 Apr 2019 0 238 204 206 208,985 4,490,485,200 1,782
23 Apr 2019 0 212 202 206 93,309 1,939,088,400 1,025
24 Apr 2019 0 214 204 206 84,034 1,741,899,000 754
25 Apr 2019 0 210 202 202 69,252 1,416,015,600 687
26 Apr 2019 0 208 198 208 145,509 2,969,421,300 918
29 Apr 2019 0 212 204 206 85,301 1,769,096,600 797
30 Apr 2019 0 210 202 202 96,515 1,977,306,800 1,107
02 May 2019 0 216 200 206 151,229 3,139,258,400 1,240
03 May 2019 0 210 202 206 93,430 1,919,928,200 703
06 May 2019 0 206 187 193 170,283 3,353,339,100 1,327
07 May 2019 0 200 193 193 79,585 1,559,625,600 785
08 May 2019 0 193 189 191 31,073 592,476,600 480
09 May 2019 0 194 173 173 97,722 1,782,395,100 708
10 May 2019 0 179 170 174 57,310 1,001,339,800 614
13 May 2019 0 183 171 178 68,878 1,235,327,500 766
14 May 2019 0 178 171 175 39,094 680,811,200 386
15 May 2019 0 182 171 172 32,560 573,534,900 386
16 May 2019 0 173 164 167 52,350 879,629,300 382
17 May 2019 0 174 163 167 16,183 270,693,100 251
20 May 2019 0 176 166 176 45,487 784,620,300 445
21 May 2019 0 182 174 176 27,780 495,384,100 364
22 May 2019 0 176 172 173 7,420 129,077,400 114
23 May 2019 0 182 174 181 14,832 266,343,900 236
24 May 2019 0 185 180 181 13,967 253,954,600 276
27 May 2019 0 200 183 200 109,343 2,108,198,800 1,137
28 May 2019 0 206 191 192 93,135 1,846,809,400 949
29 May 2019 0 202 190 192 81,489 1,596,877,700 978
31 May 2019 0 197 191 193 36,049 695,057,800 471
10 Jun 2019 0 218 193 212 220,148 4,570,566,900 1,872
11 Jun 2019 0 218 204 206 106,660 2,232,813,200 1,001
12 Jun 2019 0 224 206 220 330,490 7,207,868,000 2,016
13 Jun 2019 0 224 208 212 101,315 2,168,405,000 1,134
14 Jun 2019 0 212 198 202 90,130 1,844,635,400 773
17 Jun 2019 0 210 192 193 101,554 2,010,217,900 960
19 Jun 2019 0 202 194 195 67,885 1,334,125,600 671
20 Jun 2019 0 212 195 200 156,159 3,173,706,500 1,672
21 Jun 2019 0 204 198 199 40,960 820,681,100 337
24 Jun 2019 0 216 198 216 217,864 4,555,548,000 1,414
25 Jun 2019 0 246 218 234 952,952 22,453,902,000 6,124
26 Jun 2019 0 236 218 220 159,909 3,574,245,800 1,646
27 Jun 2019 0 226 214 218 136,108 2,979,835,200 1,104
28 Jun 2019 0 222 212 214 63,400 1,367,580,400 592
01 Jul 2019 0 218 204 208 104,323 2,179,639,000 1,011
02 Jul 2019 0 234 208 234 285,208 6,395,720,800 2,438
03 Jul 2019 0 242 218 218 316,356 7,229,586,800 2,440
04 Jul 2019 0 226 212 216 171,640 3,774,779,400 1,435
05 Jul 2019 0 226 216 226 96,616 2,140,813,200 740
08 Jul 2019 0 242 220 242 385,873 9,003,035,400 2,690
09 Jul 2019 0 270 240 240 722,909 18,123,714,200 5,645
10 Jul 2019 0 244 226 232 210,642 4,917,501,200 2,133
11 Jul 2019 0 238 228 228 85,977 1,992,243,000 934
12 Jul 2019 0 236 228 232 100,823 2,333,478,000 921
15 Jul 2019 0 236 224 226 100,533 2,291,963,400 1,120
16 Jul 2019 0 226 206 218 112,781 2,494,134,200 944
17 Jul 2019 0 220 208 212 72,458 1,544,526,400 868
18 Jul 2019 0 218 208 210 53,227 1,130,002,200 637
19 Jul 2019 0 216 210 214 35,334 751,213,400 401
22 Jul 2019 0 220 204 204 52,442 1,098,640,200 735
23 Jul 2019 0 220 204 216 89,159 1,910,912,200 950
24 Jul 2019 0 224 216 220 171,210 3,787,697,600 1,669
25 Jul 2019 0 226 208 212 105,395 2,265,184,800 1,111
26 Jul 2019 0 210 206 206 41,059 852,641,600 416
29 Jul 2019 0 212 204 208 39,051 808,949,200 388
30 Jul 2019 0 214 208 210 38,590 808,321,400 288
31 Jul 2019 0 210 204 206 41,994 861,788,000 588
01 Aug 2019 0 208 195 195 224,465 4,483,396,700 3,089
02 Aug 2019 0 195 192 193 42,589 823,389,000 460
05 Aug 2019 0 193 184 187 41,834 779,649,200 606
06 Aug 2019 0 184 173 183 50,162 903,284,900 621
07 Aug 2019 0 185 182 185 17,093 314,245,900 205
08 Aug 2019 0 193 186 190 41,822 790,759,100 561
09 Aug 2019 0 194 187 188 12,692 240,251,200 324
12 Aug 2019 0 193 185 186 17,650 330,153,600 260
13 Aug 2019 0 187 182 183 14,845 272,586,000 391
14 Aug 2019 0 190 182 185 44,157 811,285,300 437
15 Aug 2019 0 183 177 177 48,375 864,903,000 574
16 Aug 2019 0 179 173 176 68,330 1,196,081,200 425
19 Aug 2019 0 179 175 175 16,104 282,819,000 212
20 Aug 2019 0 178 175 176 17,169 302,971,000 314
21 Aug 2019 0 188 176 183 61,465 1,123,881,400 887
22 Aug 2019 0 186 176 176 32,908 590,400,200 495
23 Aug 2019 0 178 173 173 22,705 397,009,400 246
26 Aug 2019 0 174 165 170 24,770 419,051,600 287
27 Aug 2019 0 172 169 170 9,482 161,219,400 170
28 Aug 2019 0 172 167 167 15,492 262,004,600 236
29 Aug 2019 0 172 167 170 10,136 172,363,300 251
30 Aug 2019 0 172 168 170 9,000 152,579,000 138
02 Sep 2019 0 179 170 178 34,191 599,665,700 378
03 Sep 2019 0 178 173 175 13,607 237,890,900 256
04 Sep 2019 0 177 170 172 17,609 303,763,600 219
05 Sep 2019 0 175 172 173 11,853 205,443,100 130
06 Sep 2019 0 191 173 176 96,082 1,736,410,200 1,552
09 Sep 2019 0 186 176 181 58,114 1,055,036,800 519
10 Sep 2019 0 183 179 179 18,010 324,303,100 208
11 Sep 2019 0 190 179 188 53,051 982,745,900 694
12 Sep 2019 0 195 188 189 61,523 1,179,253,300 752
13 Sep 2019 0 192 180 180 36,922 676,775,300 514
16 Sep 2019 0 183 173 174 26,398 465,014,100 351
17 Sep 2019 0 176 170 176 28,088 489,207,300 233
18 Sep 2019 0 180 174 175 19,579 346,083,700 288
19 Sep 2019 0 177 173 173 13,873 241,683,000 167
20 Sep 2019 0 179 173 179 21,289 377,006,100 261
23 Sep 2019 0 184 175 175 38,075 682,278,100 341
24 Sep 2019 0 177 170 171 37,773 648,500,500 265
25 Sep 2019 0 172 168 170 9,907 168,970,900 120
26 Sep 2019 0 173 169 173 10,796 184,776,500 227
27 Sep 2019 0 178 171 173 10,735 186,405,100 144
30 Sep 2019 0 183 169 175 83,118 1,474,634,800 827
01 Oct 2019 0 192 172 188 239,594 4,473,543,000 1,984
02 Oct 2019 0 190 173 178 97,795 1,789,564,800 824
03 Oct 2019 0 184 168 178 33,607 600,671,800 477
04 Oct 2019 0 185 176 178 32,246 581,171,500 399
07 Oct 2019 0 182 174 174 15,734 278,271,500 256
08 Oct 2019 0 180 170 173 36,693 638,059,300 448
09 Oct 2019 0 182 172 179 44,472 791,762,000 375
10 Oct 2019 0 184 176 176 59,500 1,067,763,500 734
11 Oct 2019 0 185 176 179 41,691 752,484,000 389
14 Oct 2019 0 182 177 177 22,162 395,598,100 232
15 Oct 2019 0 186 178 186 93,194 1,710,636,000 818
16 Oct 2019 0 189 178 179 81,587 1,499,548,200 873
17 Oct 2019 0 180 177 177 26,339 468,826,800 262
18 Oct 2019 0 183 177 177 28,509 512,240,500 335
21 Oct 2019 0 182 177 177 32,885 588,279,800 273
22 Oct 2019 0 179 177 179 10,364 184,347,300 142
23 Oct 2019 0 180 175 177 15,178 269,251,800 187
24 Oct 2019 0 181 176 179 26,793 478,164,500 276
25 Oct 2019 0 180 177 178 7,643 135,930,500 101
28 Oct 2019 0 181 176 178 10,026 178,723,600 220
29 Oct 2019 0 179 173 174 28,286 493,891,600 325
30 Oct 2019 0 175 171 172 17,388 300,022,700 220
31 Oct 2019 0 175 170 171 24,816 423,214,000 246
01 Nov 2019 0 172 167 168 28,056 472,206,400 211
04 Nov 2019 0 170 168 168 15,728 264,767,700 153
05 Nov 2019 0 172 168 170 14,973 253,868,200 195
06 Nov 2019 0 171 167 169 16,139 271,916,000 185
07 Nov 2019 0 174 164 164 27,136 450,763,300 324
08 Nov 2019 0 166 155 160 55,165 870,038,700 654
11 Nov 2019 0 160 151 152 45,353 693,260,900 413
12 Nov 2019 0 155 151 152 15,807 240,942,400 200
13 Nov 2019 0 157 142 152 14,607 225,161,800 239
14 Nov 2019 0 158 152 153 25,377 391,469,400 257
15 Nov 2019 0 156 151 153 11,754 179,580,900 169
18 Nov 2019 0 154 148 149 20,059 300,220,900 284
19 Nov 2019 0 151 146 147 15,331 226,258,500 172
20 Nov 2019 0 147 141 141 25,739 367,332,500 287
21 Nov 2019 0 141 131 132 37,463 500,469,900 560
22 Nov 2019 0 132 127 130 20,306 263,205,600 242
25 Nov 2019 0 139 120 131 29,804 394,834,700 401
26 Nov 2019 0 136 131 133 23,640 313,550,300 172
27 Nov 2019 0 132 127 127 14,438 186,113,400 198
28 Nov 2019 0 129 125 127 37,749 479,384,500 128
29 Nov 2019 0 129 126 126 6,057 77,182,100 97
02 Dec 2019 0 129 124 127 14,545 182,795,600 112
03 Dec 2019 0 165 127 151 356,149 5,524,804,400 3,731
04 Dec 2019 0 152 141 143 56,031 814,467,400 701
05 Dec 2019 0 148 143 148 13,212 191,722,900 245
06 Dec 2019 0 149 144 144 13,629 199,826,800 175
09 Dec 2019 0 152 142 147 28,747 428,236,500 296
10 Dec 2019 0 150 145 146 8,885 130,347,900 168

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2019 29 Apr 2019 Active
Proxy Voting   - 05 Oct 2018 29 Oct 2018 Active
Right Distribution (5 MPPA : 2 MPPA-R ) 05 Jul 2018 10 Jul 2018 11 Jul 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Cancelled
Proxy Voting   - 15 Nov 2017 08 Dec 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Cash Dividend (1 MPPA : 26 IDR) 20 Apr 2016 25 Apr 2016 13 May 2016 Active
Proxy Voting   - 21 Mar 2016 13 Apr 2016 Active
Cash Dividend (1 MPPA : 7 IDR) 01 Dec 2015 04 Dec 2015 23 Dec 2015 Active
Cash Dividend (1 MPPA : 36 IDR) 21 May 2015 26 May 2015 17 Jun 2015 Active
Proxy Voting   - 20 Apr 2015 13 May 2015 Active
Cash Dividend (1 MPPA : 186 IDR) 05 May 2014 08 May 2014 19 May 2014 Active
Proxy Voting   - 25 Mar 2014 10 Apr 2014 Active
Cash Dividend (1 MPPA : 186 IDR) 15 May 2013 20 May 2013 29 May 2013 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Cash Dividend (1 MPPA : 450 IDR) 26 Nov 2012 29 Nov 2012 04 Dec 2012 Active
Cash Dividend (1 MPPA : 450 IDR) 21 Nov 2012 26 Nov 2012 03 Dec 2012 Cancelled
Proxy Voting   - 15 Aug 2012 19 Sep 2012 Active
Cash Dividend (1 MPPA : 6 IDR) 30 Apr 2012 03 May 2012 16 May 2012 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Cash Dividend (1 MPPA : 300 IDR) 07 Mar 2011 10 Mar 2011 22 Mar 2011 Active
Proxy Voting   - 27 Jan 2011 14 Feb 2011 Active
Cash Dividend (1 MPPA : 180 IDR) 23 Dec 2010 29 Dec 2010 10 Jan 2011 Active
Cash Dividend (1 MPPA : 180 IDR) 17 Jun 2010 22 Jun 2010 28 Jun 2010 Active
Cash Dividend (1 MPPA : 16 IDR) 07 Jun 2010 10 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Cash Dividend (1 MPPA : 180 IDR) 28 Apr 2010 03 May 2010 12 May 2010 Active
Proxy Voting   - 15 Mar 2010 01 Apr 2010 Cancelled
Proxy Voting   - 16 Feb 2010 04 Mar 2010 Cancelled
Proxy Voting   - 14 Oct 2009 30 Oct 2009 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Cash Dividend (1 MPPA : 11.5 IDR) 15 Apr 2008 18 Apr 2008 05 May 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Cash Dividend   22 May 2007 25 May 2007 08 Jun 2007 Active
Proxy Voting   - 23 Mar 2007 09 Apr 2007 Active
Right Distribution   04 Jan 2007 09 Jan 2007 10 Jan 2007 Active
Proxy Voting   - 11 Dec 2006 27 Dec 2006 Active
Proxy Voting   - 05 Jun 2006 29 Jun 2006 Active
Cash Dividend   25 Apr 2006 28 Apr 2006 12 May 2006 Active
Proxy Voting   - 10 Mar 2006 31 Mar 2006 Active
Cash Dividend   14 Jun 2005 17 Jun 2005 01 Jul 2005 Active
Proxy Voting   - 03 May 2005 20 May 2005 Active
Cash Dividend   14 Jun 2004 17 Jun 2004 01 Jul 2004 Active
Proxy Voting   - 05 May 2004 21 May 2004 Active
Cash Dividend   10 Jun 2003 13 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 28 Apr 2003 14 May 2003 Active
Cash Dividend   22 Apr 2002 25 Apr 2002 08 May 2002 Active
Proxy Voting   - 13 Mar 2002 28 Mar 2002 Active
Cash Dividend   19 Jun 2001 22 Jun 2001 06 Jul 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online