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
July 27, 1995
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
428,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
August 02, 2002
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
428,000,000 (Total)
As of 24 Sep 2020
28.15% Scripless = 120,467,100.000
Local Percentage
20.96%
Foreign Percentage
7.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Oct 2019 0 157 156 157 405 6,358,300 6
10 Oct 2019 0 0 0 0 0 0 0
15 Oct 2019 0 163 160 160 3 48,600 3
18 Oct 2019 0 155 150 155 3 45,600 3
24 Oct 2019 0 164 157 157 23 364,400 8
30 Oct 2019 0 165 160 165 116 1,884,800 12
08 Nov 2019 0 165 152 158 112 1,771,000 9
13 Nov 2019 0 164 155 156 1,647 25,652,100 35
04 Dec 2019 0 166 150 158 95 1,469,700 27
11 Dec 2019 0 169 153 165 725 12,146,200 105
12 Dec 2019 0 168 157 168 327 5,477,500 16
13 Dec 2019 0 166 157 158 679 10,963,000 28
16 Dec 2019 0 165 150 157 2,350 37,070,600 40
17 Dec 2019 0 157 156 156 78 1,217,300 9
18 Dec 2019 0 156 154 155 825 12,797,500 31
26 Dec 2019 0 153 151 152 613 9,281,400 19
03 Jan 2020 0 153 149 153 15 229,000 6
07 Jan 2020 0 155 153 153 28 431,500 14
15 Jan 2020 0 154 154 154 11 169,400 4
20 Jan 2020 0 157 147 148 122 1,812,000 11
28 Jan 2020 0 162 140 155 190 2,934,100 25
29 Jan 2020 0 155 131 140 141 1,995,000 22
30 Jan 2020 0 149 142 143 395 5,613,900 15
06 Feb 2020 0 142 135 142 113 1,533,700 12
07 Feb 2020 0 150 138 148 8 116,100 5
12 Feb 2020 0 139 130 135 7,000 94,503,100 14
21 Feb 2020 0 145 131 133 37 532,700 5
26 Feb 2020 0 141 135 140 35 482,200 9
28 Feb 2020 0 140 120 131 15 196,000 6
05 Mar 2020 0 148 135 141 235 3,357,900 30
09 Mar 2020 0 144 126 126 77 1,020,700 12
12 Mar 2020 0 150 138 138 289 4,194,200 47
16 Mar 2020 0 139 127 139 46 592,600 4
17 Mar 2020 0 132 130 130 54 704,400 11
18 Mar 2020 0 138 122 122 5 67,000 3
23 Mar 2020 0 144 120 120 1,689 20,362,500 19
24 Mar 2020 0 130 113 114 205 2,450,600 44
31 Mar 2020 0 129 122 129 110 1,408,200 10
01 Apr 2020 0 129 120 128 67 829,200 11
02 Apr 2020 0 139 121 129 25,198 325,109,700 21
07 Apr 2020 0 137 128 135 327 4,207,800 14
08 Apr 2020 0 133 129 129 30 392,300 12
15 Apr 2020 0 130 120 120 69 876,600 16
17 Apr 2020 0 135 129 132 635 8,242,900 20
21 Apr 2020 0 142 124 130 316 4,023,900 16
22 Apr 2020 0 132 124 124 18 235,600 6
05 May 2020 0 125 120 124 91 1,117,800 11
08 May 2020 0 125 124 125 1,534 19,042,800 16
11 May 2020 0 124 123 124 196 2,428,800 13
12 May 2020 0 127 124 127 2,584 32,298,600 36
14 May 2020 0 124 120 124 11 135,400 8
15 May 2020 0 124 121 123 27 327,500 9
27 May 2020 0 127 120 127 1,781 22,440,300 14
29 May 2020 0 130 122 130 1,344 17,396,100 18
03 Jun 2020 0 142 126 140 864 11,983,500 33
04 Jun 2020 0 145 143 143 678 9,785,500 18
05 Jun 2020 0 151 143 150 1,270 18,834,200 22
08 Jun 2020 0 155 144 154 251 3,736,500 27
09 Jun 2020 0 154 144 144 3,264 47,074,400 78
10 Jun 2020 0 160 134 139 6,261 90,880,300 62
11 Jun 2020 0 150 130 144 2,954 39,316,600 41
15 Jun 2020 0 134 125 126 26,661 334,129,800 60
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

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