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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023102020 Oct 2023 |
0 |
1,450 |
1,395 |
1,400 |
84,153 |
11,890,004,500 |
564 |
| 2023102323 Oct 2023 |
0 |
1,400 |
1,330 |
1,350 |
85,310 |
11,468,057,000 |
574 |
| 2023102424 Oct 2023 |
0 |
1,425 |
1,330 |
1,410 |
169,984 |
23,470,188,500 |
1,414 |
| 2023102525 Oct 2023 |
0 |
1,435 |
1,400 |
1,410 |
108,907 |
15,436,149,500 |
1,193 |
| 2023102626 Oct 2023 |
0 |
1,410 |
1,350 |
1,410 |
94,235 |
12,984,064,000 |
1,113 |
| 2023102727 Oct 2023 |
0 |
1,410 |
1,390 |
1,410 |
93,844 |
13,118,897,500 |
1,194 |
| 2023103030 Oct 2023 |
0 |
1,430 |
1,400 |
1,410 |
110,369 |
15,624,243,500 |
1,065 |
| 2023103131 Oct 2023 |
0 |
1,410 |
1,390 |
1,405 |
79,171 |
11,064,611,000 |
603 |
| 2023110202 Nov 2023 |
0 |
1,415 |
1,380 |
1,405 |
86,041 |
12,095,631,500 |
861 |
| 2023110303 Nov 2023 |
0 |
1,415 |
1,395 |
1,405 |
104,127 |
14,683,721,500 |
766 |
| 2023110707 Nov 2023 |
0 |
1,400 |
1,380 |
1,400 |
83,640 |
11,582,890,000 |
922 |
| 2023110808 Nov 2023 |
0 |
1,400 |
1,375 |
1,395 |
81,068 |
11,227,195,500 |
424 |
| 2023110909 Nov 2023 |
0 |
1,410 |
1,380 |
1,410 |
125,811 |
17,556,281,000 |
1,275 |
| 2023111010 Nov 2023 |
0 |
1,410 |
1,390 |
1,400 |
95,545 |
13,336,314,000 |
1,075 |
| 2023111313 Nov 2023 |
0 |
1,400 |
1,385 |
1,400 |
93,187 |
12,941,507,500 |
644 |
| 2023111414 Nov 2023 |
0 |
1,400 |
1,380 |
1,380 |
105,541 |
14,629,529,500 |
932 |
| 2023111515 Nov 2023 |
0 |
1,390 |
1,365 |
1,385 |
100,500 |
13,864,603,000 |
1,299 |
| 2023111616 Nov 2023 |
0 |
1,390 |
1,370 |
1,385 |
76,146 |
10,515,307,500 |
685 |
| 2023111717 Nov 2023 |
0 |
1,380 |
1,360 |
1,370 |
68,537 |
9,363,101,000 |
493 |
| 2023112020 Nov 2023 |
0 |
1,375 |
1,360 |
1,370 |
88,388 |
12,071,249,500 |
847 |
| 2023112121 Nov 2023 |
0 |
1,375 |
1,360 |
1,360 |
88,095 |
12,018,408,000 |
829 |
| 2023112222 Nov 2023 |
0 |
1,365 |
1,330 |
1,350 |
86,613 |
11,698,270,500 |
857 |
| 2023112424 Nov 2023 |
0 |
1,350 |
1,300 |
1,320 |
76,293 |
10,154,093,000 |
489 |
| 2023112727 Nov 2023 |
0 |
1,320 |
1,300 |
1,310 |
89,062 |
11,621,059,500 |
636 |
| 2023112828 Nov 2023 |
0 |
1,340 |
1,310 |
1,335 |
142,211 |
18,752,123,000 |
1,921 |
| 2023112929 Nov 2023 |
0 |
1,350 |
1,315 |
1,345 |
129,602 |
17,293,169,000 |
1,179 |
| 2023113030 Nov 2023 |
0 |
1,340 |
1,310 |
1,315 |
87,590 |
11,606,096,500 |
816 |
| 2023120101 Dec 2023 |
0 |
1,355 |
1,300 |
1,350 |
128,148 |
17,067,407,500 |
906 |
| 2023120404 Dec 2023 |
0 |
1,370 |
1,335 |
1,350 |
105,215 |
14,233,186,000 |
823 |
| 2023120505 Dec 2023 |
0 |
1,345 |
1,300 |
1,330 |
100,399 |
13,380,671,000 |
639 |
| 2023120606 Dec 2023 |
0 |
1,380 |
1,320 |
1,380 |
175,278 |
23,500,223,500 |
1,287 |
| 2023120707 Dec 2023 |
0 |
1,400 |
1,340 |
1,380 |
94,309 |
12,810,529,500 |
1,125 |
| 2023120808 Dec 2023 |
0 |
1,375 |
1,345 |
1,350 |
110,122 |
14,894,801,500 |
1,356 |
| 2023121111 Dec 2023 |
0 |
1,355 |
1,310 |
1,335 |
75,346 |
10,112,853,000 |
477 |
| 2023121212 Dec 2023 |
0 |
1,345 |
1,300 |
1,345 |
145,054 |
19,213,263,500 |
1,097 |
| 2023121313 Dec 2023 |
0 |
1,350 |
1,305 |
1,315 |
106,091 |
14,081,074,500 |
759 |
| 2023121414 Dec 2023 |
0 |
1,350 |
1,300 |
1,345 |
160,306 |
21,165,334,500 |
1,382 |
| 2023121818 Dec 2023 |
0 |
1,330 |
1,315 |
1,330 |
76,850 |
10,182,315,000 |
587 |
| 2023122020 Dec 2023 |
0 |
1,330 |
1,315 |
1,330 |
102,258 |
13,526,374,000 |
1,370 |
| 2023122222 Dec 2023 |
0 |
1,360 |
1,325 |
1,355 |
123,575 |
16,554,513,500 |
779 |
| 2023122727 Dec 2023 |
0 |
1,355 |
1,305 |
1,355 |
87,057 |
11,629,379,000 |
1,032 |
| 2023122828 Dec 2023 |
0 |
1,355 |
1,320 |
1,325 |
100,108 |
13,362,317,000 |
725 |
| 2023122929 Dec 2023 |
0 |
1,350 |
1,310 |
1,350 |
105,837 |
14,040,726,500 |
842 |
| 2024010202 Jan 2024 |
0 |
1,350 |
1,330 |
1,350 |
78,015 |
10,388,050,500 |
707 |
| 2024010303 Jan 2024 |
0 |
1,345 |
1,330 |
1,340 |
90,803 |
12,103,600,000 |
1,000 |
| 2024010404 Jan 2024 |
0 |
1,340 |
1,325 |
1,340 |
94,740 |
12,601,017,500 |
926 |
| 2024010505 Jan 2024 |
0 |
1,345 |
1,320 |
1,340 |
78,512 |
10,469,591,000 |
1,006 |
| 2024010808 Jan 2024 |
0 |
1,340 |
1,320 |
1,330 |
85,874 |
11,395,352,500 |
892 |
| 2024010909 Jan 2024 |
0 |
1,330 |
1,315 |
1,330 |
89,629 |
11,812,083,000 |
958 |
| 2024011111 Jan 2024 |
0 |
1,335 |
1,315 |
1,335 |
77,591 |
10,298,289,000 |
455 |
| 2024011212 Jan 2024 |
0 |
1,335 |
1,315 |
1,320 |
95,545 |
12,601,781,500 |
1,124 |
| 2024011616 Jan 2024 |
0 |
1,320 |
1,305 |
1,315 |
90,158 |
11,799,289,000 |
742 |
| 2024011717 Jan 2024 |
0 |
1,315 |
1,305 |
1,305 |
77,768 |
10,156,922,500 |
743 |
| 2024011818 Jan 2024 |
0 |
1,340 |
1,300 |
1,340 |
151,622 |
20,023,699,000 |
921 |
| 2024011919 Jan 2024 |
0 |
1,340 |
1,325 |
1,335 |
90,591 |
12,041,640,500 |
787 |
| 2024012222 Jan 2024 |
0 |
1,360 |
1,320 |
1,360 |
168,556 |
22,619,210,500 |
1,421 |
| 2024012323 Jan 2024 |
0 |
1,365 |
1,350 |
1,360 |
89,100 |
12,103,867,000 |
631 |
| 2024012424 Jan 2024 |
0 |
1,360 |
1,320 |
1,330 |
88,702 |
11,822,398,000 |
713 |
| 2024012929 Jan 2024 |
0 |
1,325 |
1,310 |
1,320 |
100,864 |
13,287,619,500 |
903 |
| 2024013030 Jan 2024 |
0 |
1,320 |
1,295 |
1,315 |
105,129 |
13,734,109,000 |
800 |
| 2024020101 Feb 2024 |
0 |
1,315 |
1,300 |
1,310 |
94,737 |
12,354,519,000 |
922 |
| 2024020606 Feb 2024 |
0 |
1,305 |
1,290 |
1,305 |
96,992 |
12,575,654,500 |
1,164 |
| 2024020707 Feb 2024 |
0 |
1,300 |
1,290 |
1,300 |
94,897 |
12,272,217,000 |
601 |
| 2024021212 Feb 2024 |
0 |
1,360 |
1,295 |
1,360 |
148,961 |
19,873,257,000 |
910 |
| 2024021313 Feb 2024 |
0 |
1,400 |
1,355 |
1,395 |
127,707 |
17,636,584,500 |
894 |
| 2024021515 Feb 2024 |
0 |
1,395 |
1,380 |
1,395 |
74,398 |
10,340,407,500 |
389 |
| 2024021616 Feb 2024 |
0 |
1,395 |
1,380 |
1,395 |
89,632 |
12,408,788,000 |
856 |
| 2024022121 Feb 2024 |
0 |
1,370 |
1,345 |
1,355 |
87,125 |
11,754,982,000 |
913 |
| 2024022323 Feb 2024 |
0 |
1,345 |
1,315 |
1,340 |
111,460 |
14,843,891,000 |
646 |
| 2024022626 Feb 2024 |
0 |
1,345 |
1,330 |
1,340 |
92,530 |
12,358,081,000 |
576 |
| 2024022727 Feb 2024 |
0 |
1,340 |
1,320 |
1,340 |
94,027 |
12,506,227,000 |
1,264 |
| 2024022929 Feb 2024 |
0 |
1,315 |
1,295 |
1,315 |
82,040 |
10,648,958,500 |
905 |
| 2024030101 Mar 2024 |
0 |
1,315 |
1,275 |
1,275 |
99,402 |
12,747,112,000 |
819 |
| 2024030404 Mar 2024 |
0 |
1,275 |
1,210 |
1,275 |
131,762 |
16,300,859,000 |
1,191 |
| 2024030505 Mar 2024 |
0 |
1,280 |
1,265 |
1,275 |
82,139 |
10,449,132,500 |
654 |
| 2024030606 Mar 2024 |
0 |
1,350 |
1,260 |
1,350 |
166,179 |
21,800,099,000 |
1,355 |
| 2024030707 Mar 2024 |
0 |
1,365 |
1,335 |
1,365 |
158,887 |
21,473,183,500 |
1,572 |
| 2024030808 Mar 2024 |
0 |
1,370 |
1,350 |
1,365 |
96,365 |
13,105,028,500 |
1,008 |
| 2024031313 Mar 2024 |
0 |
1,370 |
1,315 |
1,315 |
100,017 |
13,486,662,000 |
732 |
| 2024031515 Mar 2024 |
0 |
1,315 |
1,280 |
1,315 |
121,036 |
15,654,437,000 |
1,426 |
| 2024031919 Mar 2024 |
0 |
1,325 |
1,300 |
1,315 |
120,857 |
15,802,465,500 |
1,054 |
| 2024032020 Mar 2024 |
0 |
1,330 |
1,305 |
1,320 |
129,691 |
17,096,824,000 |
1,200 |
| 2024032222 Mar 2024 |
0 |
1,335 |
1,305 |
1,335 |
118,806 |
15,714,519,000 |
1,250 |
| 2024032525 Mar 2024 |
0 |
1,340 |
1,320 |
1,335 |
81,005 |
10,744,598,000 |
935 |
| 2024032626 Mar 2024 |
0 |
1,335 |
1,310 |
1,310 |
109,596 |
14,424,260,500 |
949 |
| 2024032727 Mar 2024 |
0 |
1,310 |
1,275 |
1,295 |
78,600 |
10,186,353,000 |
607 |
| 2024032828 Mar 2024 |
0 |
1,295 |
1,270 |
1,280 |
91,116 |
11,606,219,000 |
713 |
| 2024040202 Apr 2024 |
0 |
1,300 |
1,265 |
1,300 |
139,058 |
17,801,820,500 |
2,067 |
| 2024040505 Apr 2024 |
0 |
1,370 |
1,330 |
1,330 |
36,490 |
4,938,755,500 |
216 |
| 2024041616 Apr 2024 |
0 |
1,335 |
1,300 |
1,325 |
99,194 |
13,002,649,500 |
860 |
| 2024041717 Apr 2024 |
0 |
1,325 |
1,300 |
1,300 |
78,117 |
10,207,289,500 |
780 |
| 2024041818 Apr 2024 |
0 |
1,300 |
1,280 |
1,300 |
118,864 |
15,290,372,500 |
1,349 |
| 2024041919 Apr 2024 |
0 |
1,300 |
1,250 |
1,255 |
54,450 |
6,892,784,000 |
360 |
| 2024042222 Apr 2024 |
0 |
1,255 |
1,190 |
1,200 |
99,034 |
12,038,786,500 |
803 |
| 2024042323 Apr 2024 |
0 |
1,220 |
1,175 |
1,210 |
66,824 |
7,975,722,500 |
731 |
| 2024042424 Apr 2024 |
0 |
1,210 |
1,190 |
1,190 |
54,416 |
6,519,398,000 |
641 |
| 2024042626 Apr 2024 |
0 |
1,180 |
1,155 |
1,180 |
45,991 |
5,333,918,500 |
373 |
| 2024042929 Apr 2024 |
0 |
1,180 |
1,160 |
1,180 |
54,497 |
6,382,923,000 |
705 |
| 2024050303 May 2024 |
0 |
1,185 |
1,085 |
1,085 |
51,973 |
5,860,055,500 |
513 |
| 2024050606 May 2024 |
0 |
1,175 |
1,050 |
1,175 |
95,250 |
10,510,604,500 |
1,062 |
| 2024050707 May 2024 |
0 |
1,180 |
1,145 |
1,175 |
71,522 |
8,301,650,500 |
966 |
| 2024050808 May 2024 |
0 |
1,210 |
1,125 |
1,160 |
85,296 |
10,027,073,000 |
811 |
| 2024051313 May 2024 |
0 |
1,160 |
1,115 |
1,150 |
52,035 |
5,848,485,000 |
612 |
| 2024051515 May 2024 |
0 |
1,170 |
1,130 |
1,170 |
87,842 |
10,066,199,500 |
1,198 |
| 2024051616 May 2024 |
0 |
1,200 |
1,165 |
1,200 |
77,700 |
9,222,800,500 |
942 |
| 2024051717 May 2024 |
0 |
1,210 |
1,190 |
1,210 |
65,256 |
7,819,374,500 |
693 |
| 2024052020 May 2024 |
0 |
1,210 |
1,190 |
1,205 |
71,647 |
8,555,943,500 |
761 |
| 2024052121 May 2024 |
0 |
1,200 |
1,170 |
1,200 |
61,574 |
7,306,247,500 |
779 |
| 2024052222 May 2024 |
0 |
1,205 |
1,190 |
1,200 |
55,971 |
6,700,270,000 |
711 |
| 2024052727 May 2024 |
0 |
1,195 |
1,180 |
1,180 |
46,323 |
5,482,761,500 |
487 |
| 2024052929 May 2024 |
0 |
1,180 |
1,165 |
1,180 |
57,626 |
6,727,658,500 |
601 |
| 2024053131 May 2024 |
0 |
1,200 |
1,170 |
1,200 |
81,744 |
9,643,216,500 |
986 |
| 2024060505 Jun 2024 |
0 |
1,180 |
1,150 |
1,160 |
59,234 |
6,833,961,000 |
647 |
| 2024061010 Jun 2024 |
0 |
1,180 |
1,170 |
1,180 |
49,127 |
5,762,733,500 |
449 |
| 2024061313 Jun 2024 |
0 |
1,175 |
1,165 |
1,165 |
56,023 |
6,544,265,500 |
675 |
| 2024061414 Jun 2024 |
0 |
1,175 |
1,165 |
1,165 |
52,779 |
6,166,557,000 |
708 |
| 2024061919 Jun 2024 |
0 |
1,165 |
1,110 |
1,135 |
57,042 |
6,463,604,500 |
492 |
| 2024062020 Jun 2024 |
0 |
1,130 |
1,090 |
1,120 |
55,293 |
6,112,426,500 |
337 |
| 2024062525 Jun 2024 |
0 |
1,185 |
1,135 |
1,185 |
81,656 |
9,415,828,500 |
942 |
| 2024070303 Jul 2024 |
0 |
1,230 |
1,215 |
1,225 |
66,699 |
8,127,885,500 |
672 |
| 2024070404 Jul 2024 |
0 |
1,235 |
1,225 |
1,235 |
69,031 |
8,481,347,500 |
515 |
| 2024070505 Jul 2024 |
0 |
1,240 |
1,230 |
1,240 |
75,884 |
9,364,260,500 |
638 |
| 2024071212 Jul 2024 |
0 |
1,255 |
1,240 |
1,250 |
70,050 |
8,736,860,500 |
645 |
| 2024071717 Jul 2024 |
0 |
1,255 |
1,230 |
1,240 |
51,545 |
6,443,092,000 |
551 |
| 2024071919 Jul 2024 |
0 |
1,195 |
1,150 |
1,170 |
69,143 |
8,093,421,000 |
567 |
| 2024072222 Jul 2024 |
0 |
1,175 |
1,160 |
1,175 |
57,276 |
6,666,336,500 |
654 |
| 2024072323 Jul 2024 |
0 |
1,170 |
1,150 |
1,150 |
45,872 |
5,310,446,500 |
353 |
| 2024072424 Jul 2024 |
0 |
1,165 |
1,140 |
1,150 |
49,520 |
5,702,033,500 |
459 |
| 2024072525 Jul 2024 |
0 |
1,150 |
1,115 |
1,130 |
48,938 |
5,539,741,500 |
471 |
| 2024072626 Jul 2024 |
0 |
1,130 |
1,110 |
1,125 |
45,099 |
5,035,965,000 |
386 |
| 2024072929 Jul 2024 |
0 |
1,130 |
1,075 |
1,075 |
63,107 |
7,000,297,000 |
638 |
| 2024073030 Jul 2024 |
0 |
1,085 |
1,040 |
1,085 |
79,588 |
8,495,109,000 |
993 |
| 2024073131 Jul 2024 |
0 |
1,090 |
1,080 |
1,090 |
58,222 |
6,301,348,000 |
549 |
| 2024080101 Aug 2024 |
0 |
1,090 |
1,060 |
1,090 |
50,683 |
5,461,025,500 |
716 |
| 2024080505 Aug 2024 |
0 |
1,070 |
1,010 |
1,030 |
52,001 |
5,354,879,500 |
472 |
| 2024080707 Aug 2024 |
0 |
1,030 |
1,015 |
1,030 |
50,998 |
5,185,003,500 |
554 |
| 2024080808 Aug 2024 |
0 |
1,115 |
1,025 |
1,115 |
103,703 |
11,175,785,500 |
1,194 |
| 2024080909 Aug 2024 |
0 |
1,140 |
1,105 |
1,120 |
69,507 |
7,802,588,000 |
777 |
| 2024081212 Aug 2024 |
1,125 |
1,130 |
1,090 |
1,100 |
58,266 |
6,385,966,500 |
619 |
| 2024081313 Aug 2024 |
1,150 |
1,150 |
1,095 |
1,110 |
67,197 |
7,383,689,500 |
556 |
| 2024081414 Aug 2024 |
1,110 |
1,150 |
1,105 |
1,135 |
86,749 |
9,801,626,500 |
751 |
| 2024081515 Aug 2024 |
1,130 |
1,135 |
1,130 |
1,135 |
56,179 |
6,354,405,500 |
443 |
| 2024081616 Aug 2024 |
1,135 |
1,135 |
1,110 |
1,125 |
46,697 |
5,220,206,500 |
444 |
| 2024081919 Aug 2024 |
1,120 |
1,125 |
1,115 |
1,125 |
50,831 |
5,683,688,000 |
409 |
| 2024082020 Aug 2024 |
1,120 |
1,135 |
1,120 |
1,135 |
64,948 |
7,319,678,500 |
518 |
| 2024082121 Aug 2024 |
1,135 |
1,140 |
1,110 |
1,130 |
63,778 |
7,225,245,500 |
692 |
| 2024082222 Aug 2024 |
1,130 |
1,130 |
1,060 |
1,095 |
53,536 |
5,868,891,500 |
491 |
| 2024082626 Aug 2024 |
1,070 |
1,075 |
1,050 |
1,075 |
53,758 |
5,680,883,000 |
458 |
| 2024082727 Aug 2024 |
1,070 |
1,075 |
1,060 |
1,075 |
63,504 |
6,759,931,500 |
759 |
| 2024082828 Aug 2024 |
1,075 |
1,075 |
1,065 |
1,075 |
51,305 |
5,481,263,500 |
618 |
| 2024082929 Aug 2024 |
1,070 |
1,105 |
1,050 |
1,075 |
69,821 |
7,531,610,500 |
690 |
| 2024092626 Sep 2024 |
1,075 |
1,090 |
1,065 |
1,085 |
77,486 |
8,345,534,000 |
668 |
| 2024092727 Sep 2024 |
1,085 |
1,090 |
1,080 |
1,090 |
60,344 |
6,553,438,000 |
465 |
| 2024093030 Sep 2024 |
1,090 |
1,100 |
1,085 |
1,095 |
61,932 |
6,765,548,500 |
810 |
| 2024100101 Oct 2024 |
1,090 |
1,095 |
1,080 |
1,090 |
58,438 |
6,332,236,500 |
432 |
| 2024100202 Oct 2024 |
1,090 |
1,090 |
1,065 |
1,085 |
54,654 |
5,867,733,500 |
811 |
| 2024100303 Oct 2024 |
1,080 |
1,080 |
1,050 |
1,070 |
63,894 |
6,743,109,000 |
751 |
| 2024100404 Oct 2024 |
1,065 |
1,075 |
1,060 |
1,075 |
55,222 |
5,888,343,000 |
390 |
| 2024100707 Oct 2024 |
1,070 |
1,080 |
1,065 |
1,080 |
65,418 |
6,991,483,500 |
409 |
| 2024100808 Oct 2024 |
1,075 |
1,080 |
1,065 |
1,080 |
64,646 |
6,925,391,000 |
379 |
| 2024100909 Oct 2024 |
1,075 |
1,080 |
1,065 |
1,070 |
50,020 |
5,345,527,000 |
301 |
| 2024101010 Oct 2024 |
1,065 |
1,070 |
1,045 |
1,060 |
62,988 |
6,690,017,500 |
463 |
| 2024101111 Oct 2024 |
1,060 |
1,060 |
1,035 |
1,055 |
63,196 |
6,622,815,500 |
458 |
| 2024101414 Oct 2024 |
1,055 |
1,060 |
1,050 |
1,060 |
67,113 |
7,068,738,500 |
478 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024091818 Sep 2024 |
2024101111 Oct 2024 |
Active |
| Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024052121 May 2024 |
2024061414 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023052424 May 2023 |
2023061616 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022070101 Jul 2022 |
2022072626 Jul 2022 |
Active |
