Efek Terdaftar

Mustika Ratu Tbk, PT

Security name
Mustika Ratu Tbk
Issuer
Mustika Ratu Tbk, PT
ISIN Code
ID1000092604
Short Code
MRAT
Type
Saham Biasa
Listing Date
27 Juli 1995
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
428,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
02 Agustus 2002
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
428,000,000 (Total)
As of 9 Oct 2024
28.15% Scripless = 120,467,100.000
Local Percentage
27.32%
Foreign Percentage
0.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 418 380 390 6,650 266,453,000 71
19 Oct 2023 0 398 386 388 164 6,397,400 13
24 Oct 2023 0 400 374 384 8,792 348,087,000 37
27 Oct 2023 0 376 370 374 165 6,179,200 12
30 Oct 2023 0 466 398 466 10,514 483,566,600 176
31 Oct 2023 0 580 490 580 13,188 758,732,500 208
01 Nov 2023 0 725 505 615 109,932 7,216,204,000 5,333
02 Nov 2023 0 670 600 620 85,618 5,498,098,500 5,035
03 Nov 2023 0 620 500 560 4,538 257,148,000 359
06 Nov 2023 0 560 505 515 4,188 215,150,000 211
07 Nov 2023 0 610 488 550 7,871 419,175,400 565
08 Nov 2023 0 560 525 535 3,446 189,980,000 199
09 Nov 2023 0 555 515 520 893 47,634,000 69
10 Nov 2023 0 520 492 505 1,070 54,174,800 71
13 Nov 2023 0 525 505 515 980 50,372,500 54
14 Nov 2023 0 640 525 640 61,720 3,807,238,000 2,141
15 Nov 2023 0 705 570 655 100,879 6,496,337,500 5,193
16 Nov 2023 0 690 630 650 47,522 3,169,324,000 3,171
17 Nov 2023 0 680 650 665 90,788 6,066,011,500 8,969
20 Nov 2023 0 680 660 670 23,149 1,551,862,000 1,295
21 Nov 2023 0 695 670 685 51,384 3,515,370,500 5,305
22 Nov 2023 0 705 665 675 59,164 4,091,553,500 4,348
23 Nov 2023 0 775 670 675 119,473 8,375,662,000 10,934
24 Nov 2023 0 690 655 655 18,000 1,215,310,500 1,311
27 Nov 2023 0 675 645 645 21,513 1,426,877,000 1,776
28 Nov 2023 0 660 630 635 8,529 555,812,500 1,097
29 Nov 2023 0 635 605 615 16,366 1,014,347,000 1,067
30 Nov 2023 0 640 570 610 6,336 391,065,000 610
01 Dec 2023 0 610 565 565 3,483 200,022,000 106
04 Dec 2023 0 665 565 625 36,427 2,321,783,000 4,294
05 Dec 2023 0 645 560 575 21,691 1,323,235,000 2,104
06 Dec 2023 0 615 575 580 15,834 953,761,000 2,062
07 Dec 2023 0 600 570 580 9,434 555,998,000 1,363
08 Dec 2023 0 595 575 580 7,964 469,461,000 1,042
11 Dec 2023 0 580 530 550 18,598 1,029,651,000 1,050
12 Dec 2023 0 575 530 550 22,347 1,246,873,500 2,287
13 Dec 2023 0 565 540 550 25,352 1,391,803,500 2,395
14 Dec 2023 0 550 535 535 7,474 405,116,500 939
15 Dec 2023 0 580 402 402 130,330 5,890,322,500 7,458
18 Dec 2023 0 408 362 380 45,998 1,778,304,600 1,798
19 Dec 2023 0 398 376 384 10,217 393,068,800 569
20 Dec 2023 0 400 366 384 22,344 860,358,000 436
21 Dec 2023 0 388 368 372 23,480 874,102,800 396
22 Dec 2023 0 380 372 372 1,785 66,804,000 152
27 Dec 2023 0 378 370 374 7,042 262,255,200 194
28 Dec 2023 0 378 372 372 2,458 91,856,000 171
29 Dec 2023 0 374 366 370 2,674 98,762,600 159
02 Jan 2024 0 398 370 380 8,310 316,492,600 381
03 Jan 2024 0 420 382 398 53,177 2,072,288,200 1,127
04 Jan 2024 0 400 392 392 4,891 193,514,200 241
05 Jan 2024 0 396 384 384 3,159 123,045,600 145
08 Jan 2024 0 396 382 382 5,009 194,942,200 152
09 Jan 2024 0 386 372 380 3,437 129,408,000 181
10 Jan 2024 0 380 370 376 3,197 119,405,400 160
11 Jan 2024 0 384 374 376 1,594 60,153,400 67
12 Jan 2024 0 378 372 372 2,138 79,985,800 77
15 Jan 2024 0 376 368 374 1,549 57,378,800 88
16 Jan 2024 0 378 370 376 827 30,908,200 50
17 Jan 2024 0 378 370 370 3,392 126,544,400 71
18 Jan 2024 0 374 372 374 872 32,487,400 31
19 Jan 2024 0 378 370 372 1,119 41,610,600 93
22 Jan 2024 0 376 370 370 1,225 45,495,400 77
24 Jan 2024 0 368 320 354 3,826 132,997,800 281
25 Jan 2024 0 362 344 350 1,183 41,569,200 100
26 Jan 2024 0 360 346 346 847 29,340,200 59
29 Jan 2024 0 360 336 338 2,118 72,856,000 214
31 Jan 2024 0 348 328 338 2,625 88,629,000 174
01 Feb 2024 0 356 330 350 4,440 151,230,000 173
02 Feb 2024 0 356 340 356 1,367 47,802,400 93
05 Feb 2024 0 360 356 358 849 30,333,000 36
06 Feb 2024 0 370 354 368 2,984 107,544,800 110
07 Feb 2024 0 378 350 354 3,729 137,146,600 199
15 Feb 2024 0 374 358 362 3,707 135,839,800 192
16 Feb 2024 0 368 360 362 1,000 36,370,000 77
19 Feb 2024 0 386 360 376 6,148 230,943,800 243
20 Feb 2024 0 386 356 378 5,026 187,042,400 184
21 Feb 2024 0 382 346 356 3,844 137,843,200 182
26 Feb 2024 0 366 348 348 974 34,112,800 67
27 Feb 2024 0 368 348 358 12,389 449,821,600 235
28 Feb 2024 0 372 354 366 3,636 133,499,200 107
29 Feb 2024 0 366 354 358 966 34,556,600 41
01 Mar 2024 0 364 352 364 2,795 100,391,600 56
04 Mar 2024 0 366 350 350 2,320 82,030,200 82
05 Mar 2024 0 364 348 362 3,755 134,341,400 99
06 Mar 2024 0 366 356 364 221 7,955,200 32
07 Mar 2024 0 364 352 356 672 24,070,800 37
08 Mar 2024 0 358 354 356 267 9,501,200 27
13 Mar 2024 0 386 360 368 6,578 244,083,800 201
14 Mar 2024 0 376 368 368 841 31,232,400 48
15 Mar 2024 0 370 352 360 653 23,611,000 28
18 Mar 2024 0 366 358 360 11,130 400,712,600 28
19 Mar 2024 0 374 362 366 483 17,867,200 45
20 Mar 2024 0 374 366 366 9,025 330,798,800 36
21 Mar 2024 0 374 368 370 9,267 342,385,800 44
22 Mar 2024 0 380 366 370 14,962 554,059,600 95
26 Mar 2024 0 382 372 378 9,930 372,587,000 99
27 Mar 2024 0 380 372 380 3,173 119,285,800 58
28 Mar 2024 0 380 376 380 10,326 391,455,800 93
01 Apr 2024 0 380 374 374 1,702 64,363,000 26
02 Apr 2024 0 380 374 378 2,436 91,981,800 49
03 Apr 2024 0 380 376 380 1,520 57,567,400 31
05 Apr 2024 0 382 378 378 3,315 125,736,400 65
16 Apr 2024 0 382 378 382 713 27,034,000 37
17 Apr 2024 0 388 380 384 1,357 52,278,400 45
18 Apr 2024 0 388 384 386 817 31,509,600 29
19 Apr 2024 0 410 386 390 13,492 532,704,600 1,104
22 Apr 2024 0 404 386 398 9,777 385,546,800 574
24 Apr 2024 0 406 396 402 6,059 244,299,600 121
29 Apr 2024 0 404 398 404 6,262 250,547,200 75
02 May 2024 0 410 400 410 6,924 279,630,000 109
03 May 2024 0 418 410 410 3,103 128,562,800 58
07 May 2024 0 420 410 418 2,810 117,152,000 68
13 May 2024 0 462 412 436 22,122 945,118,000 762
14 May 2024 0 454 428 446 20,407 909,745,800 542
15 May 2024 0 450 434 446 3,763 165,775,800 74
20 May 2024 0 454 436 440 24,128 1,088,153,400 614
22 May 2024 0 444 432 434 14,466 636,307,400 730
27 May 2024 0 442 430 434 20,019 877,957,600 655
28 May 2024 0 452 390 408 23,451 1,028,145,200 1,210
29 May 2024 0 416 402 406 11,992 487,715,000 206
03 Jun 2024 0 408 400 406 6,209 251,458,800 132
04 Jun 2024 0 430 402 408 1,364 57,052,400 208
05 Jun 2024 0 408 402 404 624 25,233,400 31
06 Jun 2024 0 410 400 406 2,813 113,649,000 99
07 Jun 2024 0 406 402 402 174 7,001,000 10
10 Jun 2024 0 402 398 400 443 17,668,000 19
12 Jun 2024 0 426 398 402 1,034 42,492,800 105
13 Jun 2024 0 408 402 404 78 3,168,000 33
14 Jun 2024 0 414 398 398 1,396 56,055,200 65
20 Jun 2024 0 406 386 392 70 2,739,400 11
24 Jun 2024 0 406 386 388 17,230 687,922,600 748
25 Jun 2024 0 400 384 384 1,453 56,282,800 82
26 Jun 2024 0 424 384 418 194,463 8,021,144,000 7,112
27 Jun 2024 0 432 412 420 167,670 7,147,066,400 4,843
28 Jun 2024 0 434 418 422 70,845 3,030,550,400 2,113
01 Jul 2024 0 430 416 426 39,280 1,667,956,800 1,999
02 Jul 2024 0 438 426 434 66,275 2,874,028,400 2,561
03 Jul 2024 0 452 432 442 95,264 4,225,011,000 4,476
04 Jul 2024 0 452 440 452 21,576 961,338,600 258
05 Jul 2024 0 464 452 462 66,357 3,028,027,600 746
09 Jul 2024 0 484 472 472 44,614 2,136,288,800 1,404
10 Jul 2024 0 494 470 472 85,908 4,135,422,600 2,646
11 Jul 2024 0 478 446 458 36,046 1,683,000,600 488
12 Jul 2024 0 472 458 462 28,812 1,342,795,800 1,006
15 Jul 2024 0 484 458 478 29,352 1,381,243,600 1,038
16 Jul 2024 0 492 478 484 34,096 1,653,351,000 1,452
18 Jul 2024 0 480 470 472 39,749 1,896,561,000 1,640
19 Jul 2024 0 470 466 466 1,733 80,895,000 50
22 Jul 2024 0 490 454 488 77,440 3,661,086,000 2,502
23 Jul 2024 0 510 488 496 83,889 4,196,014,500 2,355
24 Jul 2024 0 520 492 520 75,142 3,798,198,000 1,186
25 Jul 2024 0 545 505 540 126,894 6,720,256,000 1,117
26 Jul 2024 0 550 535 540 46,869 2,540,735,500 515
29 Jul 2024 0 575 535 575 55,338 3,086,779,000 670
30 Jul 2024 0 650 545 550 50,880 2,850,143,500 610
31 Jul 2024 0 590 530 575 106,369 6,086,994,500 1,604
01 Aug 2024 0 585 560 575 58,863 3,384,858,000 420
02 Aug 2024 0 595 570 590 135,528 7,846,883,500 558
05 Aug 2024 0 590 555 585 99,708 5,739,032,000 569
06 Aug 2024 0 605 580 605 108,233 6,429,476,000 1,209
07 Aug 2024 0 625 600 605 94,033 5,725,283,000 1,003
08 Aug 2024 0 625 580 595 71,737 4,354,719,000 539
09 Aug 2024 0 615 595 600 99,656 6,022,918,000 1,794
12 Aug 2024 600 615 590 600 74,021 4,476,843,000 2,282
13 Aug 2024 600 610 585 590 47,082 2,815,246,500 873
14 Aug 2024 605 630 585 590 62,042 3,712,249,500 829
15 Aug 2024 590 600 570 595 34,189 2,021,405,500 481
16 Aug 2024 590 610 585 600 37,090 2,216,542,500 308
19 Aug 2024 600 615 595 600 21,178 1,284,081,500 578
20 Aug 2024 590 605 570 575 21,163 1,249,239,500 449
21 Aug 2024 560 575 540 540 14,323 790,818,500 307
22 Aug 2024 535 545 500 545 11,120 573,906,500 306
26 Aug 2024 520 520 484 484 8,346 409,553,600 357
27 Aug 2024 496 496 460 484 7,852 370,364,800 324
28 Aug 2024 484 486 472 484 10,218 485,159,000 179
29 Aug 2024 484 486 472 478 8,955 424,550,800 160
26 Sep 2024 422 424 412 420 3,146 131,305,800 102
27 Sep 2024 420 428 416 420 1,257 52,997,000 107
30 Sep 2024 432 432 392 412 10,682 443,263,400 287
01 Oct 2024 440 440 382 400 5,483 221,409,200 215
02 Oct 2024 404 426 392 402 2,585 105,123,800 202
03 Oct 2024 402 404 394 400 472 18,734,600 83
04 Oct 2024 400 418 394 402 839 33,733,600 80
07 Oct 2024 402 402 392 396 666 26,212,000 78
08 Oct 2024 396 422 388 398 7,965 315,685,800 266
09 Oct 2024 408 410 386 386 2,288 89,117,200 157

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 05 Oct 2022 28 Oct 2022 Active
Proxy Voting   - 24 Aug 2022 16 Sep 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 19 Nov 2019 12 Dec 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Cash Dividend (1 MRAT : 16.525 IDR) 10 Jul 2013 15 Jul 2013 29 Jul 2013 Active
Proxy Voting   - 03 Jun 2013 19 Jun 2013 Active
Cash Dividend (1 MRAT : 16.3 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Cash Dividend (1 MRAT : 11.41 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 MRAT : 9.82 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 MRAT : 13.02 IDR) 09 Jul 2009 14 Jul 2009 28 Jul 2009 Active
Proxy Voting   - 25 May 2009 10 Jun 2009 Active
Cash Dividend (1 MRAT : 5.2 IDR) 10 Jul 2008 15 Jul 2008 29 Jul 2008 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Cash Dividend   28 Jun 2007 03 Jul 2007 17 Jul 2007 Active
Proxy Voting   - 21 May 2007 06 Jun 2007 Active
Proxy Voting   - 22 May 2006 07 Jun 2006 Active
Cash Dividend   07 Jul 2005 12 Jul 2005 26 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Cash Dividend   11 Jul 2003 16 Jul 2003 30 Jul 2003 Active
Proxy Voting   - 02 Jun 2003 18 Jun 2003 Active
Mandatory Conversion   - 07 Aug 2002 08 Aug 2002 Active
Cash Dividend   15 Jul 2002 18 Jul 2002 01 Aug 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 14 May 2002 30 May 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online