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
12,966,640,084 (Total)
As of 10 Jul 2025
99.99% Scripless = 12,965,704,429.000
Local Percentage
85.77%
Foreign Percentage
14.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Aug 2024 50 50 50 50 1,434 7,170,000 25
13 Aug 2024 50 50 50 50 12,529 62,645,000 86
14 Aug 2024 50 50 50 50 2,458 12,290,000 21
15 Aug 2024 50 50 50 50 4,485 22,425,000 75
16 Aug 2024 50 50 50 50 2,381 11,905,000 19
19 Aug 2024 50 50 50 50 11,544 57,720,000 55
20 Aug 2024 50 50 50 50 16,441 82,205,000 122
21 Aug 2024 50 62 50 55 8,282,986 46,024,629,600 21,327
22 Aug 2024 55 56 51 51 1,802,059 9,457,478,000 5,927
26 Aug 2024 52 53 51 51 461,017 2,377,054,500 1,897
27 Aug 2024 52 52 50 50 1,256,883 6,310,457,200 3,977
28 Aug 2024 50 51 50 50 127,439 637,196,900 374
29 Aug 2024 50 51 50 50 568,623 2,843,355,600 930
26 Sep 2024 53 54 52 53 213,966 1,134,717,600 323
27 Sep 2024 54 54 52 53 307,118 1,613,379,500 339
30 Sep 2024 53 54 52 52 210,815 1,098,920,700 343
01 Oct 2024 52 53 51 52 170,255 886,216,200 773
02 Oct 2024 52 53 51 51 198,062 1,025,779,200 306
03 Oct 2024 52 52 51 51 81,448 418,008,200 161
04 Oct 2024 52 52 50 50 468,110 2,368,396,600 458
07 Oct 2024 50 52 50 51 462,973 2,349,441,500 450
08 Oct 2024 51 52 51 51 114,195 589,331,500 230
09 Oct 2024 52 52 50 50 153,344 779,428,600 267
10 Oct 2024 51 51 50 50 105,063 526,008,700 117
11 Oct 2024 51 52 50 52 226,729 1,151,549,100 193
14 Oct 2024 52 52 51 51 96,888 494,299,400 193
15 Oct 2024 51 60 51 57 3,477,245 19,660,468,100 5,986
16 Oct 2024 58 58 55 55 882,149 4,953,069,300 1,735
17 Oct 2024 56 60 55 59 1,839,804 10,702,897,400 2,943
18 Oct 2024 60 78 57 77 7,447,115 52,659,533,600 21,063
21 Oct 2024 76 84 71 74 3,750,599 28,813,022,400 8,837
22 Oct 2024 71 76 69 73 1,588,010 11,426,463,700 3,334
23 Oct 2024 74 78 71 75 1,437,184 10,727,104,400 5,410
24 Oct 2024 75 94 75 89 6,520,434 54,968,696,700 14,678
25 Oct 2024 90 93 79 83 2,703,578 22,895,320,500 6,694
28 Oct 2024 81 92 81 86 3,132,559 27,381,761,900 6,254
29 Oct 2024 86 94 86 94 3,534,567 32,369,887,200 7,267
30 Oct 2024 94 116 94 111 8,599,705 94,849,385,100 27,067
31 Oct 2024 112 113 102 111 2,684,651 28,851,202,700 9,303
01 Nov 2024 112 112 103 106 1,652,497 17,708,955,000 4,379
04 Nov 2024 106 106 78 79 5,256,337 46,325,908,300 11,507
05 Nov 2024 78 85 68 70 4,900,129 37,717,871,200 10,459
06 Nov 2024 74 79 68 77 2,689,785 19,826,491,100 7,173
07 Nov 2024 78 79 72 73 1,021,134 7,583,639,500 2,910
08 Nov 2024 74 79 73 78 1,121,569 8,525,108,900 3,217
11 Nov 2024 78 85 75 82 1,885,232 15,256,062,700 4,768
12 Nov 2024 83 97 82 95 3,903,132 35,026,197,100 9,920
13 Nov 2024 96 102 88 91 4,149,431 39,093,522,600 10,574
14 Nov 2024 92 97 88 90 2,059,950 19,068,496,300 5,275
15 Nov 2024 90 93 77 79 1,656,349 13,829,532,200 4,506
18 Nov 2024 79 85 78 82 638,565 5,215,816,800 2,291
19 Nov 2024 83 87 80 83 722,275 6,013,642,100 2,733
20 Nov 2024 83 84 79 81 461,183 3,706,154,900 1,668
21 Nov 2024 81 82 75 76 777,212 6,023,320,200 2,485
22 Nov 2024 76 78 73 75 537,325 4,037,586,800 2,009
25 Nov 2024 75 78 71 71 375,585 2,770,691,000 1,723
26 Nov 2024 72 75 70 73 737,070 5,361,908,500 2,601
28 Nov 2024 73 74 70 71 262,221 1,873,281,800 1,019
29 Nov 2024 71 72 61 62 871,167 5,658,370,400 2,625
02 Dec 2024 63 65 59 60 571,433 3,535,692,800 1,715
03 Dec 2024 61 67 61 65 486,184 3,118,874,700 1,527
04 Dec 2024 65 68 62 63 385,436 2,490,318,700 1,369
05 Dec 2024 64 73 63 71 1,769,945 12,371,868,700 4,865
06 Dec 2024 72 73 68 69 571,432 3,982,368,000 1,787
09 Dec 2024 70 71 68 69 346,668 2,407,957,700 1,095
10 Dec 2024 69 70 66 67 281,981 1,900,642,900 1,020
11 Dec 2024 67 74 67 72 748,878 5,363,519,100 3,137
12 Dec 2024 72 73 69 69 295,157 2,076,850,100 1,082
13 Dec 2024 69 71 69 70 133,219 930,328,300 797
16 Dec 2024 69 70 61 64 678,700 4,407,709,000 1,524
17 Dec 2024 65 65 62 63 212,697 1,347,327,800 660
18 Dec 2024 63 66 62 63 280,876 1,796,893,800 9,264
19 Dec 2024 63 63 57 59 465,355 2,748,775,600 1,214
20 Dec 2024 59 64 59 64 298,092 1,841,269,800 861
23 Dec 2024 65 66 62 64 262,783 1,697,582,000 879
24 Dec 2024 64 66 62 64 196,535 1,256,564,400 637
27 Dec 2024 64 67 64 65 218,312 1,432,511,500 726
30 Dec 2024 65 66 63 65 112,037 720,540,200 430
02 Jan 2025 65 70 65 70 304,643 2,085,496,100 1,064
03 Jan 2025 70 71 68 68 160,407 1,105,449,600 610
06 Jan 2025 69 73 68 71 758,716 5,377,673,500 8,347
07 Jan 2025 71 71 69 69 265,005 1,848,576,700 596
08 Jan 2025 70 70 66 67 300,898 2,024,276,400 748
09 Jan 2025 67 67 64 65 187,184 1,219,373,300 609
10 Jan 2025 65 67 63 64 208,235 1,338,915,500 564
13 Jan 2025 64 66 59 59 399,186 2,457,645,700 1,056
14 Jan 2025 60 63 60 62 443,618 2,724,919,700 1,778
15 Jan 2025 62 73 60 67 1,828,880 12,291,930,100 4,626
16 Jan 2025 67 67 64 64 312,810 2,030,835,700 941
17 Jan 2025 65 68 63 63 353,393 2,300,951,600 1,830
20 Jan 2025 64 66 63 64 368,336 2,391,728,700 10,228
21 Jan 2025 64 69 64 66 396,646 2,624,475,100 1,238
22 Jan 2025 67 68 64 64 298,217 1,956,799,500 2,554
23 Jan 2025 64 65 62 63 169,233 1,075,650,900 695
24 Jan 2025 64 64 60 62 104,674 644,065,500 469
30 Jan 2025 62 63 60 61 192,239 1,172,023,800 705
31 Jan 2025 62 65 61 62 302,315 1,903,536,000 923
03 Feb 2025 62 66 60 66 464,979 2,934,330,600 1,464
04 Feb 2025 67 69 62 63 1,001,547 6,606,813,400 2,403
05 Feb 2025 64 66 62 63 732,529 4,683,936,900 23,719
06 Feb 2025 64 70 63 67 2,178,042 14,631,237,500 4,675
07 Feb 2025 67 67 61 62 559,910 3,575,241,700 1,472
10 Feb 2025 63 64 61 62 181,460 1,128,548,600 711
11 Feb 2025 62 66 61 63 382,310 2,411,809,900 870
12 Feb 2025 64 65 62 64 215,247 1,366,337,600 835
13 Feb 2025 64 64 62 62 120,913 761,181,500 379
14 Feb 2025 63 64 62 62 133,473 835,186,300 404
17 Feb 2025 63 65 62 64 248,758 1,590,752,600 626
18 Feb 2025 65 67 64 66 413,725 2,714,122,100 1,095
19 Feb 2025 66 68 64 64 234,621 1,528,003,300 789
20 Feb 2025 65 65 63 63 170,942 1,091,555,700 524
21 Feb 2025 63 64 62 63 163,974 1,025,337,600 451
24 Feb 2025 62 71 61 65 2,741,039 18,135,644,100 4,998
25 Feb 2025 66 67 61 61 671,601 4,243,848,500 1,973
26 Feb 2025 62 65 62 62 446,368 2,804,535,000 1,021
27 Feb 2025 62 63 57 59 590,659 3,541,365,400 1,547
28 Feb 2025 59 59 53 55 634,816 3,504,161,200 1,639
03 Mar 2025 54 58 54 57 261,824 1,485,509,600 779
04 Mar 2025 56 57 51 53 445,760 2,384,574,200 958
05 Mar 2025 53 55 53 55 170,706 925,543,700 709
06 Mar 2025 55 57 53 54 322,528 1,747,600,800 488
07 Mar 2025 54 56 54 55 100,857 554,657,200 398
10 Mar 2025 56 56 54 55 114,738 631,918,300 410
11 Mar 2025 55 55 53 54 147,177 792,106,600 472
12 Mar 2025 53 54 52 53 102,828 544,980,300 502
13 Mar 2025 53 54 52 52 60,259 318,567,900 398
14 Mar 2025 52 54 52 53 156,866 824,787,400 294
17 Mar 2025 53 54 52 54 130,220 688,273,900 336
18 Mar 2025 54 54 50 51 562,849 2,865,992,400 934
19 Mar 2025 51 53 50 52 120,447 621,907,500 335
20 Mar 2025 52 53 51 51 150,429 773,121,800 308
21 Mar 2025 51 52 50 50 492,421 2,465,940,100 1,180
24 Mar 2025 50 50 50 50 18,071 90,355,000 130
25 Mar 2025 50 50 50 50 24,922 124,610,000 84
26 Mar 2025 50 52 50 51 538,907 2,710,457,500 604
27 Mar 2025 51 52 50 51 338,941 1,722,726,700 675
08 Apr 2025 50 50 50 50 64,655 323,275,000 202
09 Apr 2025 50 50 50 50 9,259 46,295,000 68
10 Apr 2025 50 51 50 50 151,426 758,585,800 845
11 Apr 2025 50 51 50 51 152,201 763,118,000 164
14 Apr 2025 51 54 50 52 489,637 2,566,585,400 22,763
15 Apr 2025 53 54 51 52 134,787 705,805,400 406
16 Apr 2025 52 54 51 52 275,649 1,447,365,100 517
17 Apr 2025 52 52 51 52 63,039 324,099,500 237
21 Apr 2025 52 52 51 52 39,405 201,831,200 212
22 Apr 2025 52 52 50 51 374,480 1,913,789,400 542
23 Apr 2025 52 53 51 51 133,269 692,668,600 390
24 Apr 2025 52 53 51 52 133,421 694,161,300 326
25 Apr 2025 52 55 51 53 315,440 1,683,483,700 1,611
28 Apr 2025 53 56 53 55 260,717 1,431,485,100 876
29 Apr 2025 55 58 55 56 186,851 1,054,010,600 636
30 Apr 2025 56 58 55 55 140,434 788,537,000 481
02 May 2025 55 56 52 53 303,360 1,617,550,400 753
05 May 2025 53 53 51 51 429,499 2,225,903,500 5,877
06 May 2025 52 53 51 52 395,402 2,065,842,000 21,255
07 May 2025 53 53 51 52 93,106 483,353,900 469
08 May 2025 52 53 51 51 160,303 829,408,200 325
09 May 2025 51 52 51 51 247,291 1,264,420,100 304
14 May 2025 52 52 51 52 96,201 496,803,700 250
15 May 2025 52 52 50 51 197,871 1,009,241,800 559
16 May 2025 51 53 51 53 178,309 926,604,400 316
19 May 2025 53 54 51 52 106,711 558,300,400 364
20 May 2025 52 53 51 52 47,618 246,629,400 199
21 May 2025 52 52 50 51 301,201 1,538,411,200 533
22 May 2025 51 52 50 51 192,045 983,912,000 437
23 May 2025 51 52 50 51 94,877 484,254,600 269
26 May 2025 51 53 50 51 300,081 1,551,221,000 440
27 May 2025 52 53 51 52 306,295 1,586,010,000 341
28 May 2025 52 52 51 52 200,346 1,029,960,100 179
02 Jun 2025 52 52 51 51 84,144 429,710,600 153
03 Jun 2025 51 52 50 50 257,419 1,306,237,700 354
04 Jun 2025 50 51 50 51 218,214 1,095,902,300 223
05 Jun 2025 51 52 50 52 513,365 2,634,677,500 438
10 Jun 2025 52 53 50 52 583,810 3,011,146,800 1,060
11 Jun 2025 51 52 50 51 785,878 3,978,921,700 671
12 Jun 2025 51 52 50 50 120,063 607,205,100 293
13 Jun 2025 51 53 50 52 370,339 1,910,632,500 390
16 Jun 2025 52 52 50 51 360,107 1,834,528,000 409
17 Jun 2025 51 52 50 51 240,823 1,220,177,400 695
18 Jun 2025 51 52 50 51 100,954 513,145,900 687
19 Jun 2025 51 52 50 51 246,007 1,248,349,300 396
20 Jun 2025 51 52 50 51 453,957 2,333,922,700 512
23 Jun 2025 52 52 50 51 463,623 2,343,523,400 455
24 Jun 2025 51 52 50 52 170,877 872,028,800 321
25 Jun 2025 51 52 50 50 101,700 516,516,700 746
26 Jun 2025 50 52 50 52 181,423 926,068,100 227
30 Jun 2025 52 52 51 51 78,209 399,310,300 281
01 Jul 2025 51 52 50 51 74,208 375,161,400 253
02 Jul 2025 51 52 50 51 166,844 847,776,900 233
03 Jul 2025 51 52 51 52 23,652 121,347,200 102
04 Jul 2025 52 52 51 51 21,204 108,924,400 91
07 Jul 2025 51 56 51 53 592,404 3,151,480,500 1,214
08 Jul 2025 53 55 53 54 322,275 1,735,141,200 933
09 Jul 2025 54 54 52 53 124,576 660,000,000 485
10 Jul 2025 54 55 52 54 139,800 750,788,200 571

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2025 27 May 2025 Active
Proxy Voting   - 05 Apr 2024 08 May 2024 Active
Proxy Voting   - 19 Sep 2023 12 Oct 2023 Active
Right Distribution   10 Jul 2023 12 Jul 2023 13 Jul 2023 Active
Proxy Voting   - 27 Mar 2023 19 Apr 2023 Active
Proxy Voting   - 29 Nov 2022 22 Dec 2022 Active
Proxy Voting   - 28 Apr 2022 23 May 2022 Active
Proxy Voting   - 16 Feb 2022 11 Mar 2022 Active
Right Distribution (45 MPPA : 7 MPPA-R EXP 16122021 ) 06 Dec 2021 08 Dec 2021 09 Dec 2021 Active
Proxy Voting   - 16 Aug 2021 09 Sep 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 22 Sep 2020 15 Oct 2020 Active
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
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 EXP 25072018 ) 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