Efek Terdaftar

MURNI SADAR Tbk, PT

Security name
MURNI SADAR Tbk
Issuer
MURNI SADAR Tbk, PT
ISIN Code
ID1000167307
Short Code
MTMH
Type
Saham Biasa
Listing Date
20 April 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
254,022,800.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
2,068,526,950 (Total)
As of 22 Apr 2024
16.04% Scripless = 331,776,350.000
Local Percentage
7.27%
Foreign Percentage
8.77%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Apr 2023 0 1,515 1,460 1,465 43,360 6,384,181,000 729
02 May 2023 0 1,470 1,425 1,460 17,048 2,470,900,500 534
02 May 2023 0 1,470 1,425 1,460 17,048 2,470,900,500 534
02 May 2023 0 1,470 1,425 1,460 17,048 2,470,900,500 534
02 May 2023 0 1,470 1,425 1,460 17,048 2,470,900,500 534
03 May 2023 0 1,465 1,395 1,400 42,908 6,033,563,000 618
04 May 2023 0 1,430 1,375 1,410 46,194 6,496,003,500 456
05 May 2023 0 1,410 1,360 1,360 37,419 5,155,205,500 811
09 May 2023 0 1,475 1,360 1,460 131,671 19,009,025,500 1,050
10 May 2023 0 1,475 1,430 1,460 74,314 10,863,337,500 694
11 May 2023 0 1,460 1,405 1,425 12,383 1,765,640,000 118
12 May 2023 0 1,420 1,365 1,385 19,705 2,738,295,000 154
15 May 2023 0 1,380 1,350 1,375 66,049 9,060,285,000 353
16 May 2023 0 1,410 1,365 1,380 89,856 12,503,673,000 981
17 May 2023 0 1,435 1,370 1,435 183,835 25,558,473,000 1,642
19 May 2023 0 1,505 1,430 1,475 73,377 10,791,889,500 972
22 May 2023 0 1,475 1,410 1,435 53,229 7,632,074,500 253
23 May 2023 0 1,450 1,400 1,435 89,222 12,763,747,000 287
24 May 2023 0 1,510 1,420 1,495 190,914 27,668,409,500 1,502
25 May 2023 0 1,500 1,430 1,465 57,645 8,450,023,500 354
26 May 2023 0 1,460 1,405 1,435 15,791 2,256,113,500 216
29 May 2023 0 1,430 1,380 1,415 13,664 1,907,764,500 282
30 May 2023 0 1,415 1,380 1,405 44,845 6,238,061,500 192
31 May 2023 0 1,405 1,370 1,370 18,574 2,571,252,500 171
05 Jun 2023 0 1,435 1,350 1,435 111,712 15,492,052,000 674
06 Jun 2023 0 1,460 1,410 1,445 131,822 18,988,092,500 932
07 Jun 2023 0 1,440 1,400 1,405 39,667 5,587,630,000 280
08 Jun 2023 0 1,410 1,355 1,405 81,460 11,323,234,000 355
09 Jun 2023 0 1,415 1,395 1,405 146,101 20,474,423,500 898
12 Jun 2023 0 1,495 1,400 1,485 170,416 24,861,855,500 1,268
13 Jun 2023 0 1,505 1,450 1,475 129,008 19,212,149,000 1,342
14 Jun 2023 0 1,470 1,410 1,460 130,375 18,746,257,000 746
15 Jun 2023 0 1,460 1,420 1,450 69,801 10,103,865,000 271
16 Jun 2023 0 1,460 1,425 1,460 118,990 17,244,209,000 932
19 Jun 2023 0 1,460 1,415 1,430 69,057 9,903,083,500 383
20 Jun 2023 0 1,430 1,405 1,430 120,395 16,981,687,000 733
21 Jun 2023 0 1,450 1,410 1,450 141,699 20,189,541,000 1,057
22 Jun 2023 0 1,510 1,445 1,465 103,567 15,288,770,000 981
23 Jun 2023 0 1,465 1,405 1,405 17,692 2,526,547,000 374
26 Jun 2023 0 1,405 1,355 1,400 67,579 9,422,170,000 441
27 Jun 2023 0 1,395 1,330 1,345 21,444 2,901,605,500 595
03 Jul 2023 0 1,345 1,320 1,345 39,445 5,284,192,000 289
04 Jul 2023 0 1,345 1,315 1,330 57,909 7,696,275,500 418
05 Jul 2023 0 1,345 1,320 1,335 145,275 19,334,659,500 562
06 Jul 2023 0 1,340 1,325 1,335 155,024 20,666,760,000 1,883
07 Jul 2023 0 1,425 1,335 1,415 160,355 22,350,787,000 1,531
10 Jul 2023 0 1,475 1,400 1,450 116,343 16,771,791,000 2,019
11 Jul 2023 0 1,455 1,415 1,440 53,396 7,698,464,500 723
12 Jul 2023 0 1,440 1,410 1,430 25,770 3,678,032,500 635
13 Jul 2023 0 1,495 1,410 1,460 193,486 28,278,049,000 2,530
14 Jul 2023 0 1,465 1,415 1,445 17,761 2,553,718,500 212
17 Jul 2023 0 1,440 1,390 1,410 44,918 6,326,802,500 285
18 Jul 2023 0 1,460 1,375 1,435 154,037 21,646,983,500 1,137
20 Jul 2023 0 1,435 1,395 1,425 63,259 8,960,272,500 234
21 Jul 2023 0 1,445 1,385 1,440 152,911 21,731,635,000 973
25 Jul 2023 0 1,440 1,390 1,390 67,121 9,445,311,500 407
26 Jul 2023 0 1,390 1,355 1,380 63,677 8,777,356,500 404
27 Jul 2023 0 1,385 1,340 1,340 49,711 6,703,252,000 364
28 Jul 2023 0 1,345 1,330 1,340 113,354 15,123,095,500 1,098
31 Jul 2023 0 1,340 1,320 1,335 93,347 12,415,929,000 511
01 Aug 2023 0 1,380 1,325 1,360 108,723 14,719,745,500 1,146
02 Aug 2023 0 1,360 1,335 1,345 90,268 12,165,198,000 905
03 Aug 2023 0 1,375 1,330 1,375 184,737 25,221,807,500 1,768
04 Aug 2023 0 1,385 1,370 1,380 124,042 17,119,486,000 1,383
07 Aug 2023 0 1,380 1,365 1,380 123,466 16,913,611,500 1,229
08 Aug 2023 0 1,385 1,370 1,380 109,860 15,159,546,000 1,319
09 Aug 2023 0 1,375 1,350 1,360 125,917 17,146,255,000 1,076
10 Aug 2023 0 1,360 1,345 1,360 146,610 19,774,615,000 1,077
11 Aug 2023 0 1,385 1,355 1,370 100,918 13,831,205,500 1,325
15 Aug 2023 0 1,375 1,365 1,375 128,740 17,613,162,000 1,003
16 Aug 2023 0 1,375 1,365 1,375 141,745 19,393,437,000 1,065
18 Aug 2023 0 1,410 1,360 1,405 165,318 23,049,211,000 1,302
21 Aug 2023 0 1,430 1,390 1,405 116,366 16,396,045,500 831
22 Aug 2023 0 1,425 1,385 1,415 128,985 18,117,651,500 879
24 Aug 2023 0 1,415 1,400 1,410 78,867 11,107,034,500 510
25 Aug 2023 0 1,500 1,405 1,500 210,338 30,658,911,500 1,543
28 Aug 2023 0 1,515 1,490 1,500 163,883 24,647,030,000 1,164
29 Aug 2023 0 1,535 1,490 1,505 122,534 18,576,910,000 800
30 Aug 2023 0 1,510 1,470 1,500 112,818 16,941,751,500 723
31 Aug 2023 0 1,500 1,445 1,500 72,674 10,588,347,000 434
01 Sep 2023 0 1,510 1,465 1,510 164,665 24,440,601,500 1,103
04 Sep 2023 0 1,510 1,465 1,500 75,479 11,183,387,500 486
06 Sep 2023 0 1,630 1,500 1,630 232,622 37,016,008,000 1,642
07 Sep 2023 0 1,655 1,610 1,655 157,579 25,912,562,000 1,156
08 Sep 2023 0 1,680 1,650 1,680 147,187 24,563,520,500 1,447
11 Sep 2023 0 1,685 1,590 1,600 121,230 20,177,721,000 1,148
12 Sep 2023 0 1,610 1,540 1,605 172,256 27,069,890,000 975
13 Sep 2023 0 1,605 1,590 1,605 87,198 13,928,408,000 639
14 Sep 2023 0 1,600 1,550 1,570 127,850 20,062,032,500 1,106
15 Sep 2023 0 1,570 1,530 1,530 87,580 13,497,104,500 795
18 Sep 2023 0 1,525 1,460 1,500 113,355 16,740,877,500 795
19 Sep 2023 0 1,510 1,455 1,510 180,920 26,845,092,500 1,123
20 Sep 2023 0 1,510 1,465 1,510 102,794 15,226,588,000 740
21 Sep 2023 0 1,560 1,485 1,510 150,297 23,076,780,000 1,052
22 Sep 2023 0 1,505 1,440 1,470 91,846 13,365,812,500 813
25 Sep 2023 0 1,500 1,440 1,500 169,062 24,828,759,500 1,119
26 Sep 2023 0 1,500 1,470 1,475 121,733 18,038,302,000 855
27 Sep 2023 0 1,475 1,420 1,470 150,769 21,870,787,500 1,154
29 Sep 2023 0 1,485 1,450 1,470 92,952 13,629,376,000 875
02 Oct 2023 0 1,490 1,455 1,465 115,574 17,051,136,500 796
03 Oct 2023 0 1,470 1,430 1,465 134,560 19,490,798,000 1,041
04 Oct 2023 0 1,465 1,430 1,465 114,807 16,561,553,000 952
05 Oct 2023 0 1,465 1,435 1,450 102,549 14,819,880,500 686
06 Oct 2023 0 1,450 1,435 1,450 132,454 19,088,420,000 982
09 Oct 2023 0 1,475 1,440 1,470 152,704 22,302,606,000 1,031
10 Oct 2023 0 1,470 1,435 1,450 80,090 11,611,491,500 738
11 Oct 2023 0 1,450 1,395 1,450 125,506 17,928,247,500 1,090
16 Oct 2023 0 1,450 1,405 1,450 143,233 20,397,264,000 1,084
18 Oct 2023 0 1,465 1,435 1,465 147,370 21,393,563,500 1,379
19 Oct 2023 0 1,480 1,425 1,450 137,212 20,047,726,500 802
20 Oct 2023 0 1,450 1,395 1,400 84,153 11,890,004,500 564
23 Oct 2023 0 1,400 1,330 1,350 85,310 11,468,057,000 574
24 Oct 2023 0 1,425 1,330 1,410 169,984 23,470,188,500 1,414
25 Oct 2023 0 1,435 1,400 1,410 108,907 15,436,149,500 1,193
26 Oct 2023 0 1,410 1,350 1,410 94,235 12,984,064,000 1,113
27 Oct 2023 0 1,410 1,390 1,410 93,844 13,118,897,500 1,194
30 Oct 2023 0 1,430 1,400 1,410 110,369 15,624,243,500 1,065
31 Oct 2023 0 1,410 1,390 1,405 79,171 11,064,611,000 603
02 Nov 2023 0 1,415 1,380 1,405 86,041 12,095,631,500 861
03 Nov 2023 0 1,415 1,395 1,405 104,127 14,683,721,500 766
07 Nov 2023 0 1,400 1,380 1,400 83,640 11,582,890,000 922
08 Nov 2023 0 1,400 1,375 1,395 81,068 11,227,195,500 424
09 Nov 2023 0 1,410 1,380 1,410 125,811 17,556,281,000 1,275
10 Nov 2023 0 1,410 1,390 1,400 95,545 13,336,314,000 1,075
13 Nov 2023 0 1,400 1,385 1,400 93,187 12,941,507,500 644
14 Nov 2023 0 1,400 1,380 1,380 105,541 14,629,529,500 932
15 Nov 2023 0 1,390 1,365 1,385 100,500 13,864,603,000 1,299
16 Nov 2023 0 1,390 1,370 1,385 76,146 10,515,307,500 685
17 Nov 2023 0 1,380 1,360 1,370 68,537 9,363,101,000 493
20 Nov 2023 0 1,375 1,360 1,370 88,388 12,071,249,500 847
21 Nov 2023 0 1,375 1,360 1,360 88,095 12,018,408,000 829
22 Nov 2023 0 1,365 1,330 1,350 86,613 11,698,270,500 857
24 Nov 2023 0 1,350 1,300 1,320 76,293 10,154,093,000 489
27 Nov 2023 0 1,320 1,300 1,310 89,062 11,621,059,500 636
28 Nov 2023 0 1,340 1,310 1,335 142,211 18,752,123,000 1,921
29 Nov 2023 0 1,350 1,315 1,345 129,602 17,293,169,000 1,179
30 Nov 2023 0 1,340 1,310 1,315 87,590 11,606,096,500 816
01 Dec 2023 0 1,355 1,300 1,350 128,148 17,067,407,500 906
04 Dec 2023 0 1,370 1,335 1,350 105,215 14,233,186,000 823
05 Dec 2023 0 1,345 1,300 1,330 100,399 13,380,671,000 639
06 Dec 2023 0 1,380 1,320 1,380 175,278 23,500,223,500 1,287
07 Dec 2023 0 1,400 1,340 1,380 94,309 12,810,529,500 1,125
08 Dec 2023 0 1,375 1,345 1,350 110,122 14,894,801,500 1,356
11 Dec 2023 0 1,355 1,310 1,335 75,346 10,112,853,000 477
12 Dec 2023 0 1,345 1,300 1,345 145,054 19,213,263,500 1,097
13 Dec 2023 0 1,350 1,305 1,315 106,091 14,081,074,500 759
14 Dec 2023 0 1,350 1,300 1,345 160,306 21,165,334,500 1,382
18 Dec 2023 0 1,330 1,315 1,330 76,850 10,182,315,000 587
20 Dec 2023 0 1,330 1,315 1,330 102,258 13,526,374,000 1,370
22 Dec 2023 0 1,360 1,325 1,355 123,575 16,554,513,500 779
27 Dec 2023 0 1,355 1,305 1,355 87,057 11,629,379,000 1,032
28 Dec 2023 0 1,355 1,320 1,325 100,108 13,362,317,000 725
29 Dec 2023 0 1,350 1,310 1,350 105,837 14,040,726,500 842
02 Jan 2024 0 1,350 1,330 1,350 78,015 10,388,050,500 707
03 Jan 2024 0 1,345 1,330 1,340 90,803 12,103,600,000 1,000
04 Jan 2024 0 1,340 1,325 1,340 94,740 12,601,017,500 926
05 Jan 2024 0 1,345 1,320 1,340 78,512 10,469,591,000 1,006
08 Jan 2024 0 1,340 1,320 1,330 85,874 11,395,352,500 892
09 Jan 2024 0 1,330 1,315 1,330 89,629 11,812,083,000 958
11 Jan 2024 0 1,335 1,315 1,335 77,591 10,298,289,000 455
12 Jan 2024 0 1,335 1,315 1,320 95,545 12,601,781,500 1,124
16 Jan 2024 0 1,320 1,305 1,315 90,158 11,799,289,000 742
17 Jan 2024 0 1,315 1,305 1,305 77,768 10,156,922,500 743
18 Jan 2024 0 1,340 1,300 1,340 151,622 20,023,699,000 921
19 Jan 2024 0 1,340 1,325 1,335 90,591 12,041,640,500 787
22 Jan 2024 0 1,360 1,320 1,360 168,556 22,619,210,500 1,421
23 Jan 2024 0 1,365 1,350 1,360 89,100 12,103,867,000 631
24 Jan 2024 0 1,360 1,320 1,330 88,702 11,822,398,000 713
29 Jan 2024 0 1,325 1,310 1,320 100,864 13,287,619,500 903
30 Jan 2024 0 1,320 1,295 1,315 105,129 13,734,109,000 800
01 Feb 2024 0 1,315 1,300 1,310 94,737 12,354,519,000 922
06 Feb 2024 0 1,305 1,290 1,305 96,992 12,575,654,500 1,164
07 Feb 2024 0 1,300 1,290 1,300 94,897 12,272,217,000 601
12 Feb 2024 0 1,360 1,295 1,360 148,961 19,873,257,000 910
13 Feb 2024 0 1,400 1,355 1,395 127,707 17,636,584,500 894
15 Feb 2024 0 1,395 1,380 1,395 74,398 10,340,407,500 389
16 Feb 2024 0 1,395 1,380 1,395 89,632 12,408,788,000 856
21 Feb 2024 0 1,370 1,345 1,355 87,125 11,754,982,000 913
23 Feb 2024 0 1,345 1,315 1,340 111,460 14,843,891,000 646
26 Feb 2024 0 1,345 1,330 1,340 92,530 12,358,081,000 576
27 Feb 2024 0 1,340 1,320 1,340 94,027 12,506,227,000 1,264
29 Feb 2024 0 1,315 1,295 1,315 82,040 10,648,958,500 905
01 Mar 2024 0 1,315 1,275 1,275 99,402 12,747,112,000 819
04 Mar 2024 0 1,275 1,210 1,275 131,762 16,300,859,000 1,191
05 Mar 2024 0 1,280 1,265 1,275 82,139 10,449,132,500 654
06 Mar 2024 0 1,350 1,260 1,350 166,179 21,800,099,000 1,355
07 Mar 2024 0 1,365 1,335 1,365 158,887 21,473,183,500 1,572
08 Mar 2024 0 1,370 1,350 1,365 96,365 13,105,028,500 1,008
13 Mar 2024 0 1,370 1,315 1,315 100,017 13,486,662,000 732
15 Mar 2024 0 1,315 1,280 1,315 121,036 15,654,437,000 1,426
19 Mar 2024 0 1,325 1,300 1,315 120,857 15,802,465,500 1,054
20 Mar 2024 0 1,330 1,305 1,320 129,691 17,096,824,000 1,200
22 Mar 2024 0 1,335 1,305 1,335 118,806 15,714,519,000 1,250
25 Mar 2024 0 1,340 1,320 1,335 81,005 10,744,598,000 935
26 Mar 2024 0 1,335 1,310 1,310 109,596 14,424,260,500 949
27 Mar 2024 0 1,310 1,275 1,295 78,600 10,186,353,000 607
28 Mar 2024 0 1,295 1,270 1,280 91,116 11,606,219,000 713
02 Apr 2024 0 1,300 1,265 1,300 139,058 17,801,820,500 2,067
05 Apr 2024 0 1,370 1,330 1,330 36,490 4,938,755,500 216
16 Apr 2024 0 1,335 1,300 1,325 99,194 13,002,649,500 860
17 Apr 2024 0 1,325 1,300 1,300 78,117 10,207,289,500 780
18 Apr 2024 0 1,300 1,280 1,300 118,864 15,290,372,500 1,349
19 Apr 2024 0 1,300 1,250 1,255 54,450 6,892,784,000 360
22 Apr 2024 0 1,255 1,190 1,200 99,034 12,038,786,500 803

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online