Array ( [0] => Array ( [B] => Array ( [x8] => 7529147920 [x9] => 1352997000000 [xid_ins_capco] => SECUR_____200442000000e1139fe6c782c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Matahari Putra Prima Tbk, PT
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 Open High Low Close Volume Value Freq
21 Aug 2018 0 214 204 208 9,783 203,460,000 209
23 Aug 2018 0 214 204 206 6,820 141,103,800 133
24 Aug 2018 0 210 202 204 6,661 137,320,000 134
27 Aug 2018 0 210 202 202 8,597 176,284,000 178
28 Aug 2018 0 220 200 206 13,922 294,006,600 323
29 Aug 2018 0 216 202 208 16,483 342,514,200 371
30 Aug 2018 0 214 202 202 14,684 303,405,600 301
31 Aug 2018 0 202 200 202 7,701 154,354,800 133
03 Sep 2018 0 206 198 200 14,715 295,853,900 267
04 Sep 2018 0 202 190 190 27,744 538,823,200 481
05 Sep 2018 0 190 173 177 20,982 379,001,700 292
06 Sep 2018 0 182 162 167 31,520 528,092,500 690
07 Sep 2018 0 174 165 167 9,422 157,852,400 213
10 Sep 2018 0 170 165 169 8,545 143,510,800 144
12 Sep 2018 0 180 164 172 37,669 651,447,100 429
13 Sep 2018 0 185 175 184 52,929 957,918,100 618
14 Sep 2018 0 236 183 220 251,522 5,362,133,100 2,448
17 Sep 2018 0 240 212 220 149,739 3,367,126,000 1,088
18 Sep 2018 0 234 208 210 50,506 1,096,170,000 690
19 Sep 2018 0 216 200 200 74,929 1,532,916,600 795
20 Sep 2018 0 208 200 202 39,420 799,422,200 489
21 Sep 2018 0 208 196 196 427,432 8,404,123,800 546
24 Sep 2018 0 197 190 193 24,802 479,144,500 682
25 Sep 2018 0 193 182 192 90,114 1,675,712,400 1,238
26 Sep 2018 0 204 192 194 46,145 909,401,200 634
27 Sep 2018 0 202 187 188 32,961 626,316,400 472
28 Sep 2018 0 192 188 188 12,472 235,909,500 191
01 Oct 2018 0 192 184 185 9,339 173,860,200 324
02 Oct 2018 0 191 180 180 20,277 371,962,100 460
03 Oct 2018 0 182 177 178 10,614 189,694,200 302
04 Oct 2018 0 183 171 172 16,585 288,352,500 392
05 Oct 2018 0 174 169 170 11,895 202,896,400 217
08 Oct 2018 0 180 169 175 108,048 1,863,119,400 613
09 Oct 2018 0 187 175 177 34,950 630,001,900 702
10 Oct 2018 0 180 175 176 25,763 453,340,700 264
11 Oct 2018 0 176 171 175 24,898 434,767,300 351
12 Oct 2018 0 183 175 175 15,543 273,081,000 340
15 Oct 2018 0 180 169 169 19,204 331,419,500 521
16 Oct 2018 0 169 160 165 22,003 360,720,000 417
17 Oct 2018 0 185 161 177 76,639 1,348,552,500 1,225
18 Oct 2018 0 178 170 170 35,353 610,735,900 599
19 Oct 2018 0 172 165 165 6,805 113,622,300 214
22 Oct 2018 0 168 157 159 34,508 553,935,900 651
23 Oct 2018 0 169 160 161 12,907 211,488,100 377
24 Oct 2018 0 181 160 163 106,635 1,824,256,500 1,357
25 Oct 2018 0 168 160 164 31,526 515,153,000 558
26 Oct 2018 0 170 160 162 25,942 424,725,100 532
29 Oct 2018 0 165 148 155 12,953 203,025,000 461
30 Oct 2018 0 159 147 147 20,113 301,784,000 687
31 Oct 2018 0 153 146 150 12,446 186,078,500 649
01 Nov 2018 0 157 140 154 44,006 662,910,300 516
02 Nov 2018 0 156 150 151 7,551 113,780,600 218
05 Nov 2018 0 152 149 152 8,231 123,990,100 271
06 Nov 2018 0 155 150 151 7,031 105,936,500 353
08 Nov 2018 0 163 152 155 28,560 448,822,300 458
09 Nov 2018 0 161 154 154 23,750 374,246,800 406
12 Nov 2018 0 156 150 150 27,088 411,521,600 273
13 Nov 2018 0 156 150 152 8,302 126,621,300 255
14 Nov 2018 0 155 147 150 17,228 258,031,100 187
15 Nov 2018 0 154 150 151 3,452 52,091,400 106
16 Nov 2018 0 155 150 152 4,490 68,350,700 132
19 Nov 2018 0 162 152 157 17,901 283,269,900 253
21 Nov 2018 0 204 157 184 368,760 6,880,700,200 3,952
22 Nov 2018 0 185 176 180 63,782 1,146,136,300 802
23 Nov 2018 0 184 175 176 19,879 352,940,300 377
26 Nov 2018 0 176 161 166 27,272 459,059,500 559
27 Nov 2018 0 169 161 166 5,605 92,677,200 200
28 Nov 2018 0 168 162 167 7,257 119,203,500 226
29 Nov 2018 0 172 161 166 13,848 232,307,900 252
30 Nov 2018 0 168 161 164 6,756 111,068,400 176
03 Dec 2018 0 176 163 172 29,229 499,414,900 653
04 Dec 2018 0 193 171 172 227,039 4,089,602,100 2,700
05 Dec 2018 0 177 168 173 25,314 437,422,800 525
06 Dec 2018 0 175 167 167 21,172 359,589,400 416
07 Dec 2018 0 175 166 171 18,129 309,331,400 345
10 Dec 2018 0 182 168 172 105,268 1,851,372,900 1,179
11 Dec 2018 0 174 167 167 29,090 493,657,000 390
12 Dec 2018 0 170 165 168 9,217 154,148,000 187
13 Dec 2018 0 171 166 170 10,179 172,201,900 162
14 Dec 2018 0 174 168 168 7,572 128,469,400 202
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

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