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 16 Aug 2019: 99.99% Scripless = 7,528,162,265.000
Local Percentage: 61.19%
Foreign Percentage: 38.80%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2018082121 Aug 2018	214	204	208	9,783	203,460,000	209
2018082323 Aug 2018	214	204	206	6,820	141,103,800	133
2018082424 Aug 2018	210	202	204	6,661	137,320,000	134
2018082727 Aug 2018	210	202	202	8,597	176,284,000	178
2018082828 Aug 2018	220	200	206	13,922	294,006,600	323
2018082929 Aug 2018	216	202	208	16,483	342,514,200	371
2018083030 Aug 2018	214	202	202	14,684	303,405,600	301
2018083131 Aug 2018	202	200	202	7,701	154,354,800	133
2018090303 Sep 2018	206	198	200	14,715	295,853,900	267
2018090404 Sep 2018	202	190	190	27,744	538,823,200	481
2018090505 Sep 2018	190	173	177	20,982	379,001,700	292
2018090606 Sep 2018	182	162	167	31,520	528,092,500	690
2018090707 Sep 2018	174	165	167	9,422	157,852,400	213
2018091010 Sep 2018	170	165	169	8,545	143,510,800	144
2018091212 Sep 2018	180	164	172	37,669	651,447,100	429
2018091313 Sep 2018	185	175	184	52,929	957,918,100	618
2018091414 Sep 2018	236	183	220	251,522	5,362,133,100	2,448
2018091717 Sep 2018	240	212	220	149,739	3,367,126,000	1,088
2018091818 Sep 2018	234	208	210	50,506	1,096,170,000	690
2018091919 Sep 2018	216	200	200	74,929	1,532,916,600	795
2018092020 Sep 2018	208	200	202	39,420	799,422,200	489
2018092121 Sep 2018	208	196	196	427,432	8,404,123,800	546
2018092424 Sep 2018	197	190	193	24,802	479,144,500	682
2018092525 Sep 2018	193	182	192	90,114	1,675,712,400	1,238
2018092626 Sep 2018	204	192	194	46,145	909,401,200	634
2018092727 Sep 2018	202	187	188	32,961	626,316,400	472
2018092828 Sep 2018	192	188	188	12,472	235,909,500	191
2018100101 Oct 2018	192	184	185	9,339	173,860,200	324
2018100202 Oct 2018	191	180	180	20,277	371,962,100	460
2018100303 Oct 2018	182	177	178	10,614	189,694,200	302
2018100404 Oct 2018	183	171	172	16,585	288,352,500	392
2018100505 Oct 2018	174	169	170	11,895	202,896,400	217
2018100808 Oct 2018	180	169	175	108,048	1,863,119,400	613
2018100909 Oct 2018	187	175	177	34,950	630,001,900	702
2018101010 Oct 2018	180	175	176	25,763	453,340,700	264
2018101111 Oct 2018	176	171	175	24,898	434,767,300	351
2018101212 Oct 2018	183	175	175	15,543	273,081,000	340
2018101515 Oct 2018	180	169	169	19,204	331,419,500	521
2018101616 Oct 2018	169	160	165	22,003	360,720,000	417
2018101717 Oct 2018	185	161	177	76,639	1,348,552,500	1,225
2018101818 Oct 2018	178	170	170	35,353	610,735,900	599
2018101919 Oct 2018	172	165	165	6,805	113,622,300	214
2018102222 Oct 2018	168	157	159	34,508	553,935,900	651
2018102323 Oct 2018	169	160	161	12,907	211,488,100	377
2018102424 Oct 2018	181	160	163	106,635	1,824,256,500	1,357
2018102525 Oct 2018	168	160	164	31,526	515,153,000	558
2018102626 Oct 2018	170	160	162	25,942	424,725,100	532
2018102929 Oct 2018	165	148	155	12,953	203,025,000	461
2018103030 Oct 2018	159	147	147	20,113	301,784,000	687
2018103131 Oct 2018	153	146	150	12,446	186,078,500	649
2018110101 Nov 2018	157	140	154	44,006	662,910,300	516
2018110202 Nov 2018	156	150	151	7,551	113,780,600	218
2018110505 Nov 2018	152	149	152	8,231	123,990,100	271
2018110606 Nov 2018	155	150	151	7,031	105,936,500	353
2018110808 Nov 2018	163	152	155	28,560	448,822,300	458
2018110909 Nov 2018	161	154	154	23,750	374,246,800	406
2018111212 Nov 2018	156	150	150	27,088	411,521,600	273
2018111313 Nov 2018	156	150	152	8,302	126,621,300	255
2018111414 Nov 2018	155	147	150	17,228	258,031,100	187
2018111515 Nov 2018	154	150	151	3,452	52,091,400	106
2018111616 Nov 2018	155	150	152	4,490	68,350,700	132
2018111919 Nov 2018	162	152	157	17,901	283,269,900	253
2018112121 Nov 2018	204	157	184	368,760	6,880,700,200	3,952
2018112222 Nov 2018	185	176	180	63,782	1,146,136,300	802
2018112323 Nov 2018	184	175	176	19,879	352,940,300	377
2018112626 Nov 2018	176	161	166	27,272	459,059,500	559
2018112727 Nov 2018	169	161	166	5,605	92,677,200	200
2018112828 Nov 2018	168	162	167	7,257	119,203,500	226
2018112929 Nov 2018	172	161	166	13,848	232,307,900	252
2018113030 Nov 2018	168	161	164	6,756	111,068,400	176
2018120303 Dec 2018	176	163	172	29,229	499,414,900	653
2018120404 Dec 2018	193	171	172	227,039	4,089,602,100	2,700
2018120505 Dec 2018	177	168	173	25,314	437,422,800	525
2018120606 Dec 2018	175	167	167	21,172	359,589,400	416
2018120707 Dec 2018	175	166	171	18,129	309,331,400	345
2018121010 Dec 2018	182	168	172	105,268	1,851,372,900	1,179
2018121111 Dec 2018	174	167	167	29,090	493,657,000	390
2018121212 Dec 2018	170	165	168	9,217	154,148,000	187
2018121313 Dec 2018	171	166	170	10,179	172,201,900	162
2018121414 Dec 2018	174	168	168	7,572	128,469,400	202
2018121717 Dec 2018	169	163	164	15,117	249,991,400	282
2018121818 Dec 2018	164	160	161	15,893	256,113,800	411
2018121919 Dec 2018	161	159	160	8,844	141,325,400	186
2018122020 Dec 2018	161	154	154	17,869	280,026,400	461
2018122121 Dec 2018	156	151	152	15,992	243,397,600	268
2018122626 Dec 2018	152	148	151	31,487	474,979,600	297
2018122727 Dec 2018	156	150	154	5,924	90,305,500	417
2018122828 Dec 2018	159	152	152	8,944	138,740,400	329
2019010202 Jan 2019	154	150	150	7,867	119,028,400	147
2019010303 Jan 2019	158	151	156	16,791	260,746,400	249
2019010404 Jan 2019	163	156	161	14,983	239,457,900	300
2019010707 Jan 2019	166	161	162	17,468	285,392,100	319
2019010808 Jan 2019	164	160	161	6,650	107,320,100	149
2019010909 Jan 2019	170	162	168	47,794	797,792,200	446
2019011010 Jan 2019	174	168	168	45,625	776,084,800	530
2019011111 Jan 2019	177	166	173	41,088	709,586,200	459
2019011414 Jan 2019	174	167	169	9,603	163,403,000	168
2019011515 Jan 2019	185	166	179	170,346	3,046,425,000	1,124
2019011616 Jan 2019	183	169	172	141,301	2,459,350,600	738
2019011717 Jan 2019	174	168	169	29,169	496,861,600	646
2019011818 Jan 2019	173	165	167	16,721	281,385,400	376
2019012121 Jan 2019	170	164	164	18,176	301,958,300	366
2019012222 Jan 2019	165	161	163	7,251	118,373,400	258
2019012323 Jan 2019	204	162	192	328,496	6,131,384,700	2,368
2019012424 Jan 2019	214	188	192	233,993	4,674,898,900	2,049
2019012525 Jan 2019	202	186	193	81,313	1,584,833,200	934
2019012828 Jan 2019	204	185	185	112,833	2,176,278,100	1,055
2019012929 Jan 2019	190	179	185	34,540	636,816,400	593
2019013030 Jan 2019	188	178	179	43,013	781,591,800	579
2019013131 Jan 2019	188	179	182	53,421	981,697,000	472
2019020101 Feb 2019	188	183	184	15,935	293,947,400	317
2019020404 Feb 2019	193	184	188	34,898	656,850,100	562
2019020606 Feb 2019	226	190	218	286,454	6,121,774,200	2,181
2019020707 Feb 2019	272	218	272	385,988	9,956,090,600	2,545
2019020808 Feb 2019	282	256	260	145,359	3,861,867,800	1,370
2019021111 Feb 2019	278	252	252	91,830	2,415,094,400	876
2019021212 Feb 2019	256	228	240	82,103	1,972,076,400	835
2019021313 Feb 2019	268	232	252	67,806	1,724,305,400	1,099
2019021414 Feb 2019	292	252	286	224,795	6,162,462,400	2,013
2019021515 Feb 2019	290	268	268	95,327	2,655,988,400	1,119
2019021818 Feb 2019	276	254	260	41,706	1,100,482,000	765
2019021919 Feb 2019	306	264	306	319,157	9,284,755,800	2,200
2019022020 Feb 2019	378	300	356	683,128	23,925,221,400	6,497
2019022121 Feb 2019	358	330	332	160,280	5,465,908,600	2,196
2019022222 Feb 2019	362	326	348	213,551	7,429,419,400	2,688
2019022525 Feb 2019	414	348	390	586,688	22,912,524,600	6,055
2019022626 Feb 2019	416	378	386	216,939	8,615,133,400	3,165
2019022727 Feb 2019	410	384	390	105,471	4,161,270,200	1,502
2019022828 Feb 2019	398	378	382	67,151	2,608,781,600	1,147
2019030101 Mar 2019	396	378	378	75,744	2,912,639,200	1,175
2019030404 Mar 2019	384	330	332	242,357	8,390,434,400	3,319
2019030505 Mar 2019	336	272	278	409,056	11,921,833,000	3,908
2019030606 Mar 2019	298	260	284	275,464	7,803,748,800	2,293
2019030808 Mar 2019	304	272	274	214,548	6,154,522,200	2,518
2019031111 Mar 2019	278	254	262	91,490	2,406,136,400	1,628
2019031212 Mar 2019	268	250	250	107,693	2,769,932,600	1,106
2019031313 Mar 2019	264	240	250	76,071	1,936,575,000	1,077
2019031414 Mar 2019	280	244	268	180,461	4,870,461,400	1,784
2019031515 Mar 2019	286	260	278	105,067	2,918,303,400	981
2019031818 Mar 2019	302	270	302	188,562	5,430,173,400	1,555
2019031919 Mar 2019	342	302	304	682,759	22,063,606,000	6,684
2019032020 Mar 2019	310	288	288	131,228	3,894,484,600	1,412
2019032121 Mar 2019	304	280	302	178,608	5,271,955,200	1,616
2019032222 Mar 2019	306	288	290	57,316	1,683,296,600	906
2019032525 Mar 2019	286	270	270	82,859	2,293,149,800	777
2019032626 Mar 2019	286	270	272	131,826	3,648,690,400	1,341
2019032727 Mar 2019	278	270	270	21,163	575,878,800	398
2019032828 Mar 2019	278	266	272	42,381	1,148,817,800	934
2019032929 Mar 2019	276	256	256	58,039	1,529,231,800	707
2019040101 Apr 2019	260	242	250	44,252	1,109,892,400	607
2019040202 Apr 2019	256	244	250	20,222	509,487,800	247
2019040404 Apr 2019	256	232	234	47,458	1,139,814,600	870
2019040505 Apr 2019	238	220	224	90,938	2,065,538,400	839
2019040808 Apr 2019	232	216	218	50,167	1,110,746,000	655
2019040909 Apr 2019	236	218	222	106,353	2,389,799,800	895
2019041010 Apr 2019	224	216	216	42,936	938,100,000	576
2019041111 Apr 2019	220	204	208	46,550	977,380,200	673
2019041212 Apr 2019	214	200	200	55,629	1,138,039,600	770
2019041515 Apr 2019	206	195	197	64,738	1,289,994,700	662
2019041616 Apr 2019	208	197	198	135,512	2,722,583,900	1,466
2019041818 Apr 2019	224	198	220	323,451	6,928,552,600	2,384
2019042222 Apr 2019	238	204	206	208,985	4,490,485,200	1,782
2019042323 Apr 2019	212	202	206	93,309	1,939,088,400	1,025
2019042424 Apr 2019	214	204	206	84,034	1,741,899,000	754
2019042525 Apr 2019	210	202	202	69,252	1,416,015,600	687
2019042626 Apr 2019	208	198	208	145,509	2,969,421,300	918
2019042929 Apr 2019	212	204	206	85,301	1,769,096,600	797
2019043030 Apr 2019	210	202	202	96,515	1,977,306,800	1,107
2019050202 May 2019	216	200	206	151,229	3,139,258,400	1,240
2019050303 May 2019	210	202	206	93,430	1,919,928,200	703
2019050606 May 2019	206	187	193	170,283	3,353,339,100	1,327
2019050707 May 2019	200	193	193	79,585	1,559,625,600	785
2019050808 May 2019	193	189	191	31,073	592,476,600	480
2019050909 May 2019	194	173	173	97,722	1,782,395,100	708
2019051010 May 2019	179	170	174	57,310	1,001,339,800	614
2019051313 May 2019	183	171	178	68,878	1,235,327,500	766
2019051414 May 2019	178	171	175	39,094	680,811,200	386
2019051515 May 2019	182	171	172	32,560	573,534,900	386
2019051616 May 2019	173	164	167	52,350	879,629,300	382
2019051717 May 2019	174	163	167	16,183	270,693,100	251
2019052020 May 2019	176	166	176	45,487	784,620,300	445
2019052121 May 2019	182	174	176	27,780	495,384,100	364
2019052222 May 2019	176	172	173	7,420	129,077,400	114
2019052323 May 2019	182	174	181	14,832	266,343,900	236
2019052424 May 2019	185	180	181	13,967	253,954,600	276
2019052727 May 2019	200	183	200	109,343	2,108,198,800	1,137
2019052828 May 2019	206	191	192	93,135	1,846,809,400	949
2019052929 May 2019	202	190	192	81,489	1,596,877,700	978
2019053131 May 2019	197	191	193	36,049	695,057,800	471
2019061010 Jun 2019	218	193	212	220,148	4,570,566,900	1,872
2019061111 Jun 2019	218	204	206	106,660	2,232,813,200	1,001
2019061212 Jun 2019	224	206	220	330,490	7,207,868,000	2,016
2019061313 Jun 2019	224	208	212	101,315	2,168,405,000	1,134
2019061414 Jun 2019	212	198	202	90,130	1,844,635,400	773
2019061717 Jun 2019	210	192	193	101,554	2,010,217,900	960
2019061919 Jun 2019	202	194	195	67,885	1,334,125,600	671
2019062020 Jun 2019	212	195	200	156,159	3,173,706,500	1,672
2019062121 Jun 2019	204	198	199	40,960	820,681,100	337
2019062424 Jun 2019	216	198	216	217,864	4,555,548,000	1,414
2019062525 Jun 2019	246	218	234	952,952	22,453,902,000	6,124
2019062626 Jun 2019	236	218	220	159,909	3,574,245,800	1,646
2019062727 Jun 2019	226	214	218	136,108	2,979,835,200	1,104
2019062828 Jun 2019	222	212	214	63,400	1,367,580,400	592
2019070101 Jul 2019	218	204	208	104,323	2,179,639,000	1,011
2019070202 Jul 2019	234	208	234	285,208	6,395,720,800	2,438
2019070303 Jul 2019	242	218	218	316,356	7,229,586,800	2,440
2019070404 Jul 2019	226	212	216	171,640	3,774,779,400	1,435
2019070505 Jul 2019	226	216	226	96,616	2,140,813,200	740
2019070808 Jul 2019	242	220	242	385,873	9,003,035,400	2,690
2019070909 Jul 2019	270	240	240	722,909	18,123,714,200	5,645
2019071010 Jul 2019	244	226	232	210,642	4,917,501,200	2,133
2019071111 Jul 2019	238	228	228	85,977	1,992,243,000	934
2019071212 Jul 2019	236	228	232	100,823	2,333,478,000	921
2019071515 Jul 2019	236	224	226	100,533	2,291,963,400	1,120
2019071616 Jul 2019	226	206	218	112,781	2,494,134,200	944
2019071717 Jul 2019	220	208	212	72,458	1,544,526,400	868
2019071818 Jul 2019	218	208	210	53,227	1,130,002,200	637
2019071919 Jul 2019	216	210	214	35,334	751,213,400	401
2019072222 Jul 2019	220	204	204	52,442	1,098,640,200	735
2019072323 Jul 2019	220	204	216	89,159	1,910,912,200	950
2019072424 Jul 2019	224	216	220	171,210	3,787,697,600	1,669
2019072525 Jul 2019	226	208	212	105,395	2,265,184,800	1,111
2019072626 Jul 2019	210	206	206	41,059	852,641,600	416
2019072929 Jul 2019	212	204	208	39,051	808,949,200	388
2019073030 Jul 2019	214	208	210	38,590	808,321,400	288
2019073131 Jul 2019	210	204	206	41,994	861,788,000	588
2019080101 Aug 2019	208	195	195	224,465	4,483,396,700	3,089
2019080202 Aug 2019	195	192	193	42,589	823,389,000	460
2019080505 Aug 2019	193	184	187	41,834	779,649,200	606
2019080606 Aug 2019	184	173	183	50,162	903,284,900	621
2019080707 Aug 2019	185	182	185	17,093	314,245,900	205
2019080808 Aug 2019	193	186	190	41,822	790,759,100	561
2019080909 Aug 2019	194	187	188	12,692	240,251,200	324
2019081212 Aug 2019	193	185	186	17,650	330,153,600	260
2019081313 Aug 2019	187	182	183	14,845	272,586,000	391
2019081414 Aug 2019	190	182	185	44,157	811,285,300	437
2019081515 Aug 2019	183	177	177	48,375	864,903,000	574
2019081616 Aug 2019	179	173	176	68,330	1,196,081,200	425

Corporate Action

Type of CA	Ratio	Cum Date	Record Date	Distribution Date	Status
Proxy Voting		-	2019040404 Apr 2019	2019042929 Apr 2019	Active
Proxy Voting		-	2018100505 Oct 2018	2018102929 Oct 2018	Active
Right Distribution	(5 MPPA : 2 MPPA-R )	2018070505 Jul 2018	2018071010 Jul 2018	2018071111 Jul 2018	Active
Proxy Voting		-	2018042525 Apr 2018	2018051818 May 2018	Cancelled
Proxy Voting		-	2017111515 Nov 2017	2017120808 Dec 2017	Active
Proxy Voting		-	2017040303 Apr 2017	2017042626 Apr 2017	Active
Cash Dividend	(1 MPPA : 26 IDR)	2016042020 Apr 2016	2016042525 Apr 2016	2016051313 May 2016	Active
Proxy Voting		-	2016032121 Mar 2016	2016041313 Apr 2016	Active
Cash Dividend	(1 MPPA : 7 IDR)	2015120101 Dec 2015	2015120404 Dec 2015	2015122323 Dec 2015	Active
Cash Dividend	(1 MPPA : 36 IDR)	2015052121 May 2015	2015052626 May 2015	2015061717 Jun 2015	Active
Proxy Voting		-	2015042020 Apr 2015	2015051313 May 2015	Active
Cash Dividend	(1 MPPA : 186 IDR)	2014050505 May 2014	2014050808 May 2014	2014051919 May 2014	Active
Proxy Voting		-	2014032525 Mar 2014	2014041010 Apr 2014	Active
Cash Dividend	(1 MPPA : 186 IDR)	2013051515 May 2013	2013052020 May 2013	2013052929 May 2013	Active
Proxy Voting		-	2013040808 Apr 2013	2013042424 Apr 2013	Active
Cash Dividend	(1 MPPA : 450 IDR)	2012112626 Nov 2012	2012112929 Nov 2012	2012120404 Dec 2012	Active
Cash Dividend	(1 MPPA : 450 IDR)	2012112121 Nov 2012	2012112626 Nov 2012	2012120303 Dec 2012	Cancelled
Proxy Voting		-	2012081515 Aug 2012	2012091919 Sep 2012	Active
Cash Dividend	(1 MPPA : 6 IDR)	2012043030 Apr 2012	2012050303 May 2012	2012051616 May 2012	Active
Proxy Voting		-	2012032020 Mar 2012	2012040505 Apr 2012	Active
Cash Dividend	(1 MPPA : 300 IDR)	2011030707 Mar 2011	2011031010 Mar 2011	2011032222 Mar 2011	Active
Proxy Voting		-	2011012727 Jan 2011	2011021414 Feb 2011	Active
Cash Dividend	(1 MPPA : 180 IDR)	2010122323 Dec 2010	2010122929 Dec 2010	2011011010 Jan 2011	Active
Cash Dividend	(1 MPPA : 180 IDR)	2010061717 Jun 2010	2010062222 Jun 2010	2010062828 Jun 2010	Active
Cash Dividend	(1 MPPA : 16 IDR)	2010060707 Jun 2010	2010061010 Jun 2010	2010062323 Jun 2010	Active
Proxy Voting		-	2010042828 Apr 2010	2010051414 May 2010	Active
Cash Dividend	(1 MPPA : 180 IDR)	2010042828 Apr 2010	2010050303 May 2010	2010051212 May 2010	Active
Proxy Voting		-	2010031515 Mar 2010	2010040101 Apr 2010	Cancelled
Proxy Voting		-	2010021616 Feb 2010	2010030404 Mar 2010	Cancelled
Proxy Voting		-	2009101414 Oct 2009	2009103030 Oct 2009	Active
Proxy Voting		-	2009040707 Apr 2009	2009042424 Apr 2009	Active
Cash Dividend	(1 MPPA : 11.5 IDR)	2008041515 Apr 2008	2008041818 Apr 2008	2008050505 May 2008	Active
Proxy Voting		-	2008030303 Mar 2008	2008031919 Mar 2008	Active
Cash Dividend		2007052222 May 2007	2007052525 May 2007	2007060808 Jun 2007	Active
Proxy Voting		-	2007032323 Mar 2007	2007040909 Apr 2007	Active
Right Distribution		2007010404 Jan 2007	2007010909 Jan 2007	2007011010 Jan 2007	Active
Proxy Voting		-	2006121111 Dec 2006	2006122727 Dec 2006	Active
Proxy Voting		-	2006060505 Jun 2006	2006062929 Jun 2006	Active
Cash Dividend		2006042525 Apr 2006	2006042828 Apr 2006	2006051212 May 2006	Active
Proxy Voting		-	2006031010 Mar 2006	2006033131 Mar 2006	Active
Cash Dividend		2005061414 Jun 2005	2005061717 Jun 2005	2005070101 Jul 2005	Active
Proxy Voting		-	2005050303 May 2005	2005052020 May 2005	Active
Cash Dividend		2004061414 Jun 2004	2004061717 Jun 2004	2004070101 Jul 2004	Active
Proxy Voting		-	2004050505 May 2004	2004052121 May 2004	Active
Cash Dividend		2003061010 Jun 2003	2003061313 Jun 2003	2003062727 Jun 2003	Active
Proxy Voting		-	2003042828 Apr 2003	2003051414 May 2003	Active
Cash Dividend		2002042222 Apr 2002	2002042525 Apr 2002	2002050808 May 2002	Active
Proxy Voting		-	2002031313 Mar 2002	2002032828 Mar 2002	Active
Cash Dividend		2001061919 Jun 2001	2001062222 Jun 2001	2001070606 Jul 2001	Active