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 15 Oct 2019
99.99% Scripless = 7,528,162,265.000
Local Percentage
61.18%
Foreign Percentage
38.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

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