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 11 Jun 2021
28.15% Scripless = 120,467,100.000
Local Percentage
27.80%
Foreign Percentage
0.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Jun 2020 0 130 128 130 485 6,299,000 11
19 Jun 2020 0 128 125 127 171 2,176,400 20
22 Jun 2020 0 130 125 125 66 837,200 13
25 Jun 2020 0 130 125 125 182 2,299,200 18
01 Jul 2020 0 128 125 125 899 11,456,400 21
02 Jul 2020 0 145 125 130 2,400 31,408,300 53
03 Jul 2020 0 135 127 135 1,746 23,044,000 34
06 Jul 2020 0 137 135 135 565 7,671,500 20
10 Jul 2020 0 130 130 130 71 923,000 7
13 Jul 2020 0 131 129 130 665 8,654,800 19
14 Jul 2020 0 131 130 130 522 6,787,700 13
16 Jul 2020 0 158 135 144 1,650 23,159,700 357
17 Jul 2020 0 156 136 156 221 3,107,100 28
20 Jul 2020 0 156 146 148 279 4,216,200 21
22 Jul 2020 0 178 145 167 35,002 580,363,900 488
23 Jul 2020 0 172 160 167 9,445 158,686,100 226
27 Jul 2020 0 160 152 155 1,387 21,455,600 49
28 Jul 2020 0 155 145 147 2,593 38,219,900 81
29 Jul 2020 0 150 147 150 1,118 16,487,900 35
30 Jul 2020 0 153 145 145 409 6,033,500 22
03 Aug 2020 0 146 135 136 1,497 20,457,200 66
04 Aug 2020 0 140 136 139 583 8,106,800 16
06 Aug 2020 0 143 135 141 93 1,282,700 26
10 Aug 2020 0 142 130 136 1,944 25,964,900 60
11 Aug 2020 0 144 134 139 575 8,048,800 53
12 Aug 2020 0 139 130 134 1,900 25,244,300 65
13 Aug 2020 0 140 134 136 840 11,392,800 51
18 Aug 2020 0 136 128 134 473 6,179,000 27
19 Aug 2020 0 136 133 134 214 2,896,300 20
27 Aug 2020 0 137 133 136 757 10,130,100 28
28 Aug 2020 0 155 138 149 5,774 84,063,700 119
31 Aug 2020 0 160 151 151 6,345 100,012,100 160
01 Sep 2020 0 156 152 155 1,076 16,635,400 47
02 Sep 2020 0 155 145 146 3,286 48,415,000 98
08 Sep 2020 0 150 138 142 222 3,158,300 16
09 Sep 2020 0 142 140 140 106 1,486,800 10
10 Sep 2020 0 135 131 134 1,458 19,384,600 37
14 Sep 2020 0 142 133 138 245 3,309,200 22
16 Sep 2020 0 138 132 138 104 1,388,400 16
17 Sep 2020 0 135 130 135 809 10,659,200 24
21 Sep 2020 0 138 131 131 126 1,668,100 29
22 Sep 2020 0 137 125 133 162 2,110,500 24
23 Sep 2020 0 140 130 133 139 1,893,200 26
24 Sep 2020 0 140 131 133 76 1,039,500 13
25 Sep 2020 0 135 133 135 108 1,437,200 18
29 Sep 2020 0 136 127 128 3,379 43,445,700 87
30 Sep 2020 0 128 120 125 6,277 76,360,600 124
01 Oct 2020 0 129 122 127 664 8,343,200 82
02 Oct 2020 0 133 122 127 727 9,295,600 79
05 Oct 2020 0 130 128 130 547 7,068,200 53
06 Oct 2020 0 134 126 129 535 6,992,400 33
07 Oct 2020 0 134 129 130 472 6,129,000 26
08 Oct 2020 0 142 129 137 3,721 50,918,100 152
09 Oct 2020 0 142 133 137 1,253 17,171,900 42
13 Oct 2020 0 140 127 133 1,410 18,211,200 57
19 Oct 2020 0 134 130 132 140 1,843,900 22
21 Oct 2020 0 137 131 132 137 1,815,700 18
22 Oct 2020 0 136 132 132 801 10,799,900 17
23 Oct 2020 0 138 125 133 1,361 17,775,000 119
26 Oct 2020 0 136 128 135 144 1,896,000 55
27 Oct 2020 0 138 127 135 602 7,749,900 70
02 Nov 2020 0 135 127 133 446 5,923,500 26
03 Nov 2020 0 135 133 134 213 2,844,700 22
05 Nov 2020 0 135 133 134 68 910,100 16
06 Nov 2020 0 136 134 135 358 4,834,800 30
09 Nov 2020 0 137 134 134 356 4,832,600 19
10 Nov 2020 0 136 130 134 71 945,100 19
12 Nov 2020 0 136 132 134 214 2,842,500 27
13 Nov 2020 0 134 132 133 348 4,622,100 37
16 Nov 2020 0 137 132 135 1,624 22,047,300 68
17 Nov 2020 0 137 135 135 918 12,460,600 64
18 Nov 2020 0 140 135 138 1,374 18,855,500 47
20 Nov 2020 0 146 137 142 556 7,743,300 42
23 Nov 2020 0 150 144 149 5,590 82,797,800 67
25 Nov 2020 0 154 143 149 117 1,746,300 29
27 Nov 2020 0 150 142 144 662 9,559,100 65
30 Nov 2020 0 144 142 143 670 9,573,200 43
01 Dec 2020 0 157 143 155 8,563 132,161,400 112
02 Dec 2020 0 160 150 151 4,128 62,828,100 108
03 Dec 2020 0 152 149 149 21,115 317,830,800 45
04 Dec 2020 0 151 146 149 681 10,136,700 37
07 Dec 2020 0 153 149 151 1,190 17,816,700 52
08 Dec 2020 0 157 150 153 1,585 24,128,200 56
10 Dec 2020 0 154 148 153 3,468 51,820,100 72
11 Dec 2020 0 153 149 152 4,467 66,659,300 43
14 Dec 2020 0 152 144 150 2,941 43,576,600 80
15 Dec 2020 0 152 147 150 785 11,782,000 42
16 Dec 2020 0 155 150 152 818 12,286,000 41
17 Dec 2020 0 152 150 151 166 2,519,300 17
21 Dec 2020 0 161 149 155 6,085 94,334,400 178
22 Dec 2020 0 160 154 159 11,517 183,592,100 106
23 Dec 2020 0 166 150 164 3,754 59,929,600 84
28 Dec 2020 0 168 161 165 3,237 53,574,000 87
29 Dec 2020 0 180 167 174 26,517 461,508,200 907
30 Dec 2020 0 174 162 169 2,149 35,998,700 73
04 Jan 2021 0 169 165 169 1,866 31,304,100 46
05 Jan 2021 0 169 161 167 425 7,107,300 31
06 Jan 2021 0 170 160 166 3,298 53,772,600 63
07 Jan 2021 0 175 159 159 8,185 132,397,500 68
08 Jan 2021 0 175 151 156 19,289 299,944,200 138
11 Jan 2021 0 163 152 161 5,551 86,653,600 185
12 Jan 2021 0 170 156 160 471 7,512,900 65
14 Jan 2021 0 160 155 156 1,432 22,525,200 54
15 Jan 2021 0 159 156 159 1,891 29,643,600 46
19 Jan 2021 0 162 156 162 1,410 22,568,700 98
21 Jan 2021 0 162 158 160 784 12,585,200 36
22 Jan 2021 0 163 160 160 544 8,767,400 51
25 Jan 2021 0 160 156 160 2,069 32,608,700 53
26 Jan 2021 0 159 149 150 3,999 61,399,700 80
28 Jan 2021 0 164 152 158 13,055 208,773,000 143
29 Jan 2021 0 158 156 158 246 3,859,300 31
01 Feb 2021 0 165 158 160 6,865 112,521,700 68
02 Feb 2021 0 164 156 156 16,356 257,439,300 141
03 Feb 2021 0 162 158 158 3,240 51,839,000 55
04 Feb 2021 0 160 152 159 3,127 48,055,800 52
05 Feb 2021 0 164 154 161 20,669 329,642,000 168
08 Feb 2021 0 166 158 165 1,815 29,448,500 91
09 Feb 2021 0 168 159 161 2,648 43,520,700 70
10 Feb 2021 0 180 161 172 106,803 1,836,761,100 276
11 Feb 2021 0 232 170 232 180,744 3,980,291,000 1,621
15 Feb 2021 0 240 216 228 64,357 1,441,080,200 1,137
16 Feb 2021 0 248 214 214 329,701 7,480,500,200 756
17 Feb 2021 0 212 200 200 13,026 262,274,200 341
18 Feb 2021 0 199 187 187 13,120 251,016,300 284
19 Feb 2021 0 195 180 193 6,895 127,802,800 220
22 Feb 2021 0 197 181 197 15,260 290,159,600 428
23 Feb 2021 0 208 197 204 9,870 199,954,700 435
24 Feb 2021 0 210 190 190 7,780 150,249,600 280
25 Feb 2021 0 198 179 183 7,663 141,115,900 249
26 Feb 2021 0 187 171 171 27,078 470,061,700 382
01 Mar 2021 0 179 169 170 29,522 505,633,200 314
02 Mar 2021 0 174 165 170 6,077 102,622,600 177
03 Mar 2021 0 173 168 172 2,908 49,716,300 123
04 Mar 2021 0 175 165 171 10,926 186,350,200 160
05 Mar 2021 0 230 169 230 283,072 6,078,817,900 2,487
08 Mar 2021 0 254 214 214 118,784 2,612,280,200 1,050
09 Mar 2021 0 230 200 200 51,573 1,062,393,200 900
10 Mar 2021 0 216 190 200 18,426 376,560,100 469
12 Mar 2021 0 214 196 206 3,314 67,986,800 208
15 Mar 2021 0 210 202 204 4,642 94,925,800 92
16 Mar 2021 0 210 196 200 6,266 127,546,400 149
17 Mar 2021 0 208 196 208 2,825 57,402,300 107
18 Mar 2021 0 232 204 216 28,446 620,367,800 362
19 Mar 2021 0 218 208 216 5,824 123,886,000 138
22 Mar 2021 0 226 204 220 20,518 451,590,600 190
23 Mar 2021 0 222 218 218 994 21,738,600 51
24 Mar 2021 0 226 208 216 21,339 463,693,000 171
25 Mar 2021 0 226 214 220 2,635 57,434,000 71
26 Mar 2021 0 224 214 220 1,000 21,944,800 73
29 Mar 2021 0 238 214 230 24,575 563,949,000 494
30 Mar 2021 0 234 216 218 6,723 149,878,800 184
31 Mar 2021 0 222 212 216 3,271 70,407,200 115
01 Apr 2021 0 216 210 216 2,003 42,698,000 101
05 Apr 2021 0 222 212 216 1,982 42,607,800 63
06 Apr 2021 0 216 214 214 639 13,680,200 55
07 Apr 2021 0 228 212 220 5,783 127,867,200 94
08 Apr 2021 0 226 218 220 916 20,212,400 57
09 Apr 2021 0 224 220 224 822 18,375,400 73
12 Apr 2021 0 224 218 220 852 18,787,600 57
13 Apr 2021 0 216 206 214 2,476 51,529,400 97
14 Apr 2021 0 214 200 210 5,256 107,074,400 81
15 Apr 2021 0 208 200 202 1,715 34,623,400 123
16 Apr 2021 0 214 200 204 6,130 126,004,000 171
19 Apr 2021 0 212 204 210 679 14,215,600 77
20 Apr 2021 0 228 210 228 13,637 302,007,000 333
21 Apr 2021 0 230 218 226 3,935 88,444,800 139
22 Apr 2021 0 226 216 222 2,783 61,179,600 121
23 Apr 2021 0 222 214 216 1,352 29,486,200 81
26 Apr 2021 0 230 216 218 617 13,488,600 72
27 Apr 2021 0 220 210 210 3,893 83,000,400 86
28 Apr 2021 0 216 206 216 5,655 118,917,600 131
29 Apr 2021 0 216 208 216 1,747 37,606,400 80
30 Apr 2021 0 218 212 216 976 21,131,400 40
03 May 2021 0 218 202 206 8,290 169,655,400 126
04 May 2021 0 206 204 204 1,133 23,300,400 50
06 May 2021 0 208 204 204 1,528 31,356,600 80
07 May 2021 0 208 204 204 365 7,476,000 51
10 May 2021 0 240 202 228 31,827 717,917,000 907
11 May 2021 0 232 214 222 11,576 258,889,800 370
17 May 2021 0 220 208 208 17,572 368,373,800 271
18 May 2021 0 214 200 210 5,107 107,440,000 104
19 May 2021 0 216 204 210 9,930 209,397,400 101
20 May 2021 0 216 210 210 1,728 36,353,800 69
21 May 2021 0 214 206 206 2,287 47,536,800 83
24 May 2021 0 210 202 204 8,073 165,010,400 116
25 May 2021 0 212 204 208 9,819 204,621,200 115
27 May 2021 0 210 208 210 1,135 23,752,600 35
28 May 2021 0 210 206 208 640 13,196,800 45
02 Jun 2021 0 238 212 226 21,660 485,548,800 425
03 Jun 2021 0 282 224 282 70,101 1,824,260,400 1,159
04 Jun 2021 0 352 286 352 266,757 9,134,449,600 4,455
07 Jun 2021 0 382 328 328 71,679 2,589,097,600 878
08 Jun 2021 0 306 306 306 5,680 173,808,000 95
09 Jun 2021 0 350 286 336 126,098 3,945,199,800 2,535
10 Jun 2021 0 346 320 332 27,588 921,009,800 799
11 Jun 2021 0 332 320 328 11,797 384,890,800 212

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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