Efek Terdaftar

DAYAMITRA TELEKOMUNIKASI Tbk, PT

Security name
DAYAMITRA TELEKOMUNIKASI Tbk
Issuer
DAYAMITRA TELEKOMUNIKASI Tbk, PT
ISIN Code
ID1000164205
Short Code
MTEL
Type
Saham Biasa
Listing Date
22 November 2021
Stock Exchange
IDX
Status
Active
Nominal
228.00
Current Amount
22,920,512,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
83,552,719,544 (Total)
As of 9 Oct 2024
28.16% Scripless = 23,530,791,500.000
Local Percentage
13.09%
Foreign Percentage
15.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 665 640 650 457,537 29,798,610,500 2,350
18 Oct 2023 0 665 645 655 199,731 13,043,197,000 1,331
19 Oct 2023 0 660 645 655 326,820 21,232,461,500 1,223
20 Oct 2023 0 655 640 640 250,216 16,169,026,500 4,604
23 Oct 2023 0 645 635 645 186,815 11,953,224,500 4,275
24 Oct 2023 0 655 635 655 333,779 21,560,732,000 6,613
25 Oct 2023 0 655 645 650 258,492 16,801,010,000 2,094
26 Oct 2023 0 655 625 625 603,865 38,312,808,500 6,027
27 Oct 2023 0 640 620 635 119,832 7,583,299,000 2,396
30 Oct 2023 0 635 620 620 208,808 13,063,717,500 1,859
31 Oct 2023 0 635 615 620 250,624 15,582,116,500 6,472
01 Nov 2023 0 625 605 615 340,273 20,821,347,000 2,036
02 Nov 2023 0 625 610 620 555,075 34,370,205,000 5,289
03 Nov 2023 0 630 615 620 411,425 25,535,014,000 4,144
06 Nov 2023 0 625 605 610 730,595 44,696,791,500 2,977
07 Nov 2023 0 615 600 610 581,597 35,293,327,000 10,376
08 Nov 2023 0 620 600 620 716,192 43,460,789,500 5,725
09 Nov 2023 0 670 610 660 1,429,445 92,443,550,500 9,139
10 Nov 2023 0 665 645 660 470,043 30,803,342,000 5,863
13 Nov 2023 0 670 645 665 916,643 60,788,509,000 9,208
14 Nov 2023 0 675 650 655 428,488 28,208,572,000 12,324
15 Nov 2023 0 715 660 690 1,345,967 93,120,083,500 7,254
16 Nov 2023 0 695 675 680 456,917 31,229,476,000 8,375
17 Nov 2023 0 690 670 675 411,269 27,835,037,500 5,145
20 Nov 2023 0 685 665 680 657,233 44,296,376,500 15,117
21 Nov 2023 0 695 675 690 487,673 33,450,835,500 9,682
22 Nov 2023 0 695 680 690 458,234 31,503,896,000 12,016
23 Nov 2023 0 700 685 700 487,483 33,725,551,000 3,815
24 Nov 2023 0 705 695 700 366,025 25,617,488,000 3,031
27 Nov 2023 0 710 695 700 435,398 30,536,619,000 5,172
28 Nov 2023 0 710 695 695 391,454 27,339,582,500 3,198
29 Nov 2023 0 745 695 710 1,191,455 85,219,398,000 9,028
01 Dec 2023 0 725 715 715 626,435 45,006,742,000 5,446
04 Dec 2023 0 730 715 725 404,965 29,266,867,000 9,128
05 Dec 2023 0 725 715 720 486,181 35,018,908,500 5,197
06 Dec 2023 0 730 715 720 480,917 34,602,032,000 5,647
07 Dec 2023 0 730 715 725 371,222 26,814,794,000 5,163
08 Dec 2023 0 730 715 720 432,876 31,167,048,000 8,045
11 Dec 2023 0 730 715 730 357,138 25,924,390,500 2,554
12 Dec 2023 0 735 720 730 222,286 16,183,976,500 13,620
14 Dec 2023 0 730 705 725 397,541 28,542,975,000 3,635
15 Dec 2023 0 735 720 720 459,679 33,378,849,500 5,127
18 Dec 2023 0 730 695 700 409,276 28,930,452,500 5,548
19 Dec 2023 0 715 695 710 152,437 10,733,883,500 1,293
20 Dec 2023 0 725 705 715 152,723 10,932,247,500 3,109
21 Dec 2023 0 725 715 720 200,067 14,346,100,500 1,915
22 Dec 2023 0 765 720 750 1,130,282 84,783,232,000 4,859
27 Dec 2023 0 765 740 745 494,114 36,904,288,000 2,930
28 Dec 2023 0 755 740 740 739,994 55,244,234,500 3,420
29 Dec 2023 0 745 705 705 1,577,128 112,466,034,500 5,026
03 Jan 2024 0 690 675 680 235,817 16,067,949,500 8,046
04 Jan 2024 0 685 665 665 529,242 35,494,252,500 6,014
05 Jan 2024 0 690 665 685 572,693 38,806,970,000 4,701
08 Jan 2024 0 695 680 680 436,908 29,972,521,500 3,095
09 Jan 2024 0 690 675 675 277,574 18,903,981,500 1,897
10 Jan 2024 0 700 675 700 338,952 23,372,767,000 3,315
11 Jan 2024 0 700 680 685 239,766 16,501,374,500 6,471
12 Jan 2024 0 695 675 685 172,483 11,782,673,500 3,596
15 Jan 2024 0 695 685 690 152,786 10,528,773,000 3,262
16 Jan 2024 0 695 680 695 110,060 7,585,139,500 3,951
17 Jan 2024 0 695 670 680 221,591 15,042,263,000 6,921
18 Jan 2024 0 680 670 675 150,164 10,114,406,000 6,621
19 Jan 2024 0 675 660 670 269,997 18,002,925,000 3,317
22 Jan 2024 0 680 660 675 272,181 18,229,961,500 3,519
23 Jan 2024 0 675 660 665 277,470 18,464,783,000 4,430
24 Jan 2024 0 665 645 660 496,365 32,496,701,500 3,520
25 Jan 2024 0 660 645 650 341,857 22,253,422,000 2,002
26 Jan 2024 0 680 650 675 541,584 36,410,141,500 3,272
29 Jan 2024 0 685 660 665 268,647 18,030,007,000 3,413
30 Jan 2024 0 670 655 660 247,698 16,406,965,500 11,091
31 Jan 2024 0 680 660 680 541,082 36,537,805,000 1,321
01 Feb 2024 675 685 665 675 465,840 31,395,010,000 3,622
02 Feb 2024 675 680 665 680 248,049 16,670,898,500 3,072
05 Feb 2024 680 685 660 670 342,953 22,929,484,500 3,488
06 Feb 2024 670 670 660 670 104,930 7,000,205,000 1,416
07 Feb 2024 670 675 660 670 176,838 11,780,494,000 1,908
12 Feb 2024 670 670 650 670 399,276 26,301,402,000 8,152
13 Feb 2024 670 670 655 660 212,834 14,109,823,500 2,180
15 Feb 2024 665 670 660 665 226,089 15,034,906,000 3,407
16 Feb 2024 665 670 655 665 290,250 19,198,757,500 2,440
19 Feb 2024 660 665 650 655 251,187 16,451,092,500 7,719
20 Feb 2024 655 665 650 655 375,568 24,659,400,500 7,961
21 Feb 2024 655 655 650 650 339,798 22,150,006,500 2,309
22 Feb 2024 655 655 645 650 385,622 25,004,973,500 4,784
23 Feb 2024 650 650 640 650 329,144 21,242,411,000 3,301
26 Feb 2024 650 650 640 645 359,501 23,177,686,000 4,471
27 Feb 2024 645 660 635 650 405,417 26,143,326,500 3,076
28 Feb 2024 650 650 635 640 366,783 23,481,482,500 5,119
29 Feb 2024 640 645 620 635 684,602 43,243,220,500 3,984
01 Mar 2024 635 635 620 625 466,249 29,150,919,000 6,787
04 Mar 2024 625 650 625 635 466,904 29,810,344,000 3,305
05 Mar 2024 635 640 620 630 413,091 25,989,397,000 5,694
06 Mar 2024 630 635 620 630 343,283 21,554,587,000 2,591
07 Mar 2024 635 645 630 635 640,352 40,837,711,500 6,002
08 Mar 2024 640 645 625 630 309,561 19,574,083,500 3,373
13 Mar 2024 625 630 615 625 582,746 36,246,908,000 5,486
14 Mar 2024 625 635 620 620 446,948 27,970,611,500 5,168
15 Mar 2024 625 625 610 610 713,031 43,824,038,500 7,429
18 Mar 2024 615 625 610 620 363,685 22,432,637,500 2,337
19 Mar 2024 620 625 605 615 455,778 27,900,048,000 3,814
20 Mar 2024 615 620 605 615 238,883 14,638,975,000 3,474
21 Mar 2024 615 630 610 615 688,729 42,713,896,500 5,619
22 Mar 2024 615 620 610 615 287,893 17,706,750,500 1,913
25 Mar 2024 615 625 615 620 282,630 17,493,611,500 4,765
26 Mar 2024 620 620 610 610 406,025 24,896,297,500 3,595
27 Mar 2024 615 625 610 615 474,068 29,214,887,000 3,555
28 Mar 2024 615 620 610 615 464,528 28,543,484,500 2,580
01 Apr 2024 615 615 605 615 658,530 40,132,816,000 3,557
02 Apr 2024 615 620 605 620 418,686 25,671,492,500 2,527
03 Apr 2024 620 625 615 620 209,576 12,983,836,000 1,121
04 Apr 2024 620 640 615 635 413,984 26,040,002,000 1,950
05 Apr 2024 635 640 630 630 253,597 16,071,794,500 1,362
16 Apr 2024 625 630 595 600 718,626 43,413,118,000 9,339
17 Apr 2024 600 610 595 595 464,107 27,772,598,000 2,091
18 Apr 2024 600 610 595 595 214,636 12,902,023,500 2,326
19 Apr 2024 595 595 570 585 571,203 33,058,831,500 5,266
23 Apr 2024 585 595 580 585 223,824 13,096,533,500 1,895
24 Apr 2024 585 590 580 585 211,089 12,345,773,000 1,625
25 Apr 2024 585 590 575 585 201,620 11,737,154,500 1,689
26 Apr 2024 585 585 575 580 199,747 11,560,053,000 1,679
29 Apr 2024 580 580 570 580 277,060 15,969,587,000 2,856
30 Apr 2024 575 580 570 570 382,418 21,948,612,000 3,489
02 May 2024 570 575 565 570 226,185 12,909,056,500 1,576
03 May 2024 570 575 550 555 483,111 27,000,211,500 3,619
06 May 2024 555 580 555 575 370,266 21,058,622,500 1,955
07 May 2024 575 580 560 575 294,760 16,874,952,500 2,058
08 May 2024 575 580 560 570 227,165 12,926,966,500 1,521
13 May 2024 570 580 560 570 319,424 18,298,377,500 1,582
14 May 2024 575 580 565 570 112,529 6,431,653,000 881
15 May 2024 570 590 570 580 190,518 11,027,539,000 1,006
16 May 2024 585 610 580 610 225,081 13,497,835,000 1,815
17 May 2024 610 620 600 610 367,285 22,364,048,500 1,856
20 May 2024 610 615 590 595 238,606 14,303,629,000 1,503
21 May 2024 600 605 585 600 330,888 19,685,245,500 1,518
22 May 2024 605 610 595 605 152,553 9,204,290,000 850
27 May 2024 605 605 585 595 270,547 16,064,641,500 1,234
28 May 2024 600 610 595 605 302,341 18,265,946,500 1,350
29 May 2024 605 615 600 610 294,822 17,952,982,000 1,762
30 May 2024 610 615 595 605 543,290 32,895,730,500 1,426
31 May 2024 610 620 600 610 287,653 17,550,623,500 1,183
03 Jun 2024 610 615 600 615 236,063 14,386,882,500 1,238
04 Jun 2024 615 630 605 630 354,603 22,057,208,500 2,037
07 Jun 2024 630 640 625 635 576,939 36,515,926,500 2,015
10 Jun 2024 635 635 610 635 433,778 27,036,197,000 1,843
11 Jun 2024 620 630 610 625 346,628 21,538,379,000 2,809
12 Jun 2024 620 630 610 620 322,035 19,948,754,000 1,195
13 Jun 2024 620 625 610 625 313,379 19,445,110,000 1,240
14 Jun 2024 625 625 600 605 256,504 15,655,404,500 1,016
19 Jun 2024 600 610 580 610 345,044 20,546,359,000 1,362
20 Jun 2024 615 630 595 630 374,008 23,123,871,500 1,351
21 Jun 2024 630 640 620 640 416,948 26,394,850,000 5,971
24 Jun 2024 640 650 635 645 516,281 33,182,285,000 5,773
25 Jun 2024 645 660 640 660 403,480 26,309,693,500 4,421
26 Jun 2024 660 660 645 660 662,109 43,361,176,000 3,957
27 Jun 2024 660 660 640 640 253,189 16,378,730,500 1,406
28 Jun 2024 635 645 630 645 276,772 17,584,622,000 1,268
01 Jul 2024 645 645 630 645 250,955 16,006,550,500 1,550
02 Jul 2024 645 645 625 640 293,414 18,602,320,500 1,551
03 Jul 2024 640 675 625 675 561,122 36,813,001,000 2,700
04 Jul 2024 675 685 660 675 618,856 41,785,480,000 3,233
05 Jul 2024 675 675 650 650 162,881 10,726,185,500 1,197
08 Jul 2024 655 700 645 700 753,120 51,485,506,500 2,920
09 Jul 2024 700 700 660 680 445,160 30,038,884,000 2,440
10 Jul 2024 680 685 665 670 90,406 6,096,028,000 802
11 Jul 2024 665 685 660 665 145,160 9,743,871,500 1,756
12 Jul 2024 665 680 665 675 87,690 5,887,116,500 800
15 Jul 2024 675 680 660 680 129,749 8,698,806,000 908
16 Jul 2024 680 700 665 685 318,658 21,714,930,000 1,960
17 Jul 2024 685 700 675 700 288,537 19,920,947,000 1,483
18 Jul 2024 700 700 685 690 199,091 13,720,790,000 816
19 Jul 2024 680 690 675 685 111,140 7,577,034,000 792
22 Jul 2024 685 690 675 685 114,861 7,834,292,000 438
23 Jul 2024 680 690 680 690 258,990 17,723,485,000 667
24 Jul 2024 690 690 675 690 205,378 14,068,261,000 558
25 Jul 2024 685 685 670 670 133,901 9,052,877,500 771
26 Jul 2024 675 675 655 670 124,203 8,252,616,500 1,357
29 Jul 2024 660 680 655 655 191,752 12,732,210,000 994
30 Jul 2024 665 670 655 665 88,034 5,832,200,000 1,224
31 Jul 2024 665 695 660 695 209,500 14,353,325,000 1,159
01 Aug 2024 685 690 665 685 178,596 12,082,325,500 1,203
02 Aug 2024 680 685 670 685 140,291 9,512,063,500 650
05 Aug 2024 675 680 660 675 271,308 18,204,893,500 1,527
06 Aug 2024 675 680 665 675 127,842 8,561,294,500 935
07 Aug 2024 670 685 665 685 153,806 10,453,635,500 587
08 Aug 2024 685 685 670 680 113,057 7,659,150,000 535
09 Aug 2024 680 680 670 680 88,438 5,995,871,500 303
12 Aug 2024 675 680 675 675 101,285 6,853,151,500 374
13 Aug 2024 680 685 670 680 108,443 7,348,706,000 663
14 Aug 2024 675 685 670 680 117,869 7,972,629,500 828
15 Aug 2024 675 680 665 665 145,742 9,763,803,000 688
16 Aug 2024 670 675 660 670 121,832 8,129,593,500 644
19 Aug 2024 665 670 655 655 120,089 7,938,029,500 1,524
20 Aug 2024 660 665 650 655 189,404 12,456,422,000 886
21 Aug 2024 660 670 650 670 258,084 17,005,393,000 1,402
22 Aug 2024 670 670 655 665 260,576 17,247,795,000 1,044
26 Aug 2024 670 680 670 675 195,745 13,190,821,000 1,007
27 Aug 2024 675 680 660 670 119,551 8,016,393,000 1,001
28 Aug 2024 670 675 660 675 138,425 9,256,868,500 999
29 Aug 2024 675 675 660 670 321,565 21,433,007,000 2,341
26 Sep 2024 655 655 635 650 250,428 16,110,353,500 1,242
27 Sep 2024 650 655 640 645 220,917 14,228,830,500 919
30 Sep 2024 650 650 635 640 272,712 17,458,365,000 1,432
01 Oct 2024 635 645 625 630 278,575 17,591,659,000 1,688
02 Oct 2024 630 630 600 605 598,271 36,376,691,500 3,642
03 Oct 2024 605 610 595 600 290,567 17,504,056,500 5,107
04 Oct 2024 600 605 595 605 436,663 26,184,081,000 5,792
07 Oct 2024 600 620 595 610 548,549 33,235,951,000 5,053
08 Oct 2024 605 610 590 610 1,029,226 61,858,811,000 4,728
09 Oct 2024 610 615 605 615 434,677 26,531,936,000 4,519

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MTEL : 18.2746 IDR) 10 Jun 2024 12 Jun 2024 03 Jul 2024 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 08 Nov 2023 01 Dec 2023 Active
Cash Dividend (1 MTEL : 21.3809 IDR) 02 May 2023 04 May 2023 17 May 2023 Active
Proxy Voting   - 20 Mar 2023 14 Apr 2023 Active
Cash Dividend (1 MTEL : 11.57 IDR) 10 May 2022 12 May 2022 25 May 2022 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online