Efek Terdaftar

Metro Realty Tbk, PT

Security name
Metro Realty Tbk
Issuer
Metro Realty Tbk, PT
ISIN Code
ID1000121007
Short Code
MTSM
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
232,848,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
18 Oktober 2011
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
232,848,000 (Total)
As of 18 Apr 2024
12.83% Scripless = 29,875,568.000
Local Percentage
11.74%
Foreign Percentage
1.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 366 350 358 14,713 529,784,800 648
27 Apr 2023 0 382 352 378 21,084 776,788,400 701
28 Apr 2023 0 390 372 376 14,344 544,067,000 610
02 May 2023 0 374 350 350 8,042 288,369,000 432
02 May 2023 0 374 350 350 8,042 288,369,000 432
02 May 2023 0 374 350 350 8,042 288,369,000 432
02 May 2023 0 374 350 350 8,042 288,369,000 432
03 May 2023 0 350 328 334 4,133 139,874,800 240
04 May 2023 0 328 312 312 5,732 181,023,600 284
05 May 2023 0 292 292 292 1,149 33,550,800 52
08 May 2023 0 308 272 296 11,573 332,833,600 403
09 May 2023 0 322 296 308 20,932 650,951,000 1,193
10 May 2023 0 310 288 288 4,574 135,939,000 245
11 May 2023 0 286 268 268 3,517 94,465,400 276
12 May 2023 0 284 252 262 4,049 108,613,000 175
15 May 2023 0 282 254 274 5,579 151,819,000 351
16 May 2023 0 300 270 272 2,387 66,719,200 152
17 May 2023 0 286 266 274 2,989 81,744,200 154
22 May 2023 0 276 266 270 637 17,067,200 47
23 May 2023 0 294 262 294 5,793 161,020,400 205
24 May 2023 0 320 278 282 21,994 650,733,000 776
25 May 2023 0 342 270 314 69,056 2,180,683,800 2,293
26 May 2023 0 328 300 314 17,114 536,329,000 534
29 May 2023 0 318 306 312 2,554 79,377,200 148
30 May 2023 0 320 308 316 5,746 180,860,000 234
31 May 2023 0 320 304 310 16,565 519,852,600 1,113
05 Jun 2023 0 312 272 282 12,555 360,971,000 340
06 Jun 2023 0 290 260 268 5,701 154,957,600 217
07 Jun 2023 0 276 266 270 512 13,892,800 31
08 Jun 2023 0 330 270 328 30,550 959,200,000 1,271
09 Jun 2023 0 344 312 322 33,274 1,110,589,000 1,155
12 Jun 2023 0 322 274 300 12,666 371,400,000 438
13 Jun 2023 0 316 292 300 2,939 88,253,000 178
14 Jun 2023 0 324 300 318 10,605 333,741,000 482
15 Jun 2023 0 324 302 306 2,081 64,564,800 199
16 Jun 2023 0 314 290 290 3,202 97,018,200 201
19 Jun 2023 0 360 288 356 42,394 1,447,114,800 1,534
20 Jun 2023 0 360 338 338 15,507 539,463,000 723
21 Jun 2023 0 348 336 340 5,344 182,165,400 370
22 Jun 2023 0 344 334 334 2,410 81,270,800 130
23 Jun 2023 0 388 298 386 51,755 1,887,610,400 1,813
26 Jun 2023 0 470 374 402 131,042 5,591,105,400 5,639
27 Jun 2023 0 500 382 452 57,944 2,530,353,400 2,953
03 Jul 2023 0 470 438 456 15,412 699,026,200 703
04 Jul 2023 0 490 458 464 13,053 612,642,800 646
05 Jul 2023 0 478 460 474 7,021 329,357,000 228
06 Jul 2023 0 476 464 466 4,852 226,914,600 188
07 Jul 2023 0 482 460 462 5,561 263,692,200 124
10 Jul 2023 0 494 460 482 12,643 600,712,600 500
11 Jul 2023 0 492 476 488 5,296 255,835,800 143
12 Jul 2023 0 510 478 490 11,628 570,715,500 349
13 Jul 2023 0 505 490 492 6,555 324,403,900 276
14 Jul 2023 0 492 482 484 6,169 299,772,800 187
17 Jul 2023 0 494 480 486 3,613 175,676,400 210
18 Jul 2023 0 565 486 505 60,206 3,103,192,300 2,156
20 Jul 2023 0 565 470 555 28,458 1,492,724,900 1,119
21 Jul 2023 0 575 550 560 12,473 704,007,000 629
24 Jul 2023 0 580 545 550 13,280 747,216,500 464
25 Jul 2023 0 555 535 535 6,636 360,146,000 216
26 Jul 2023 0 540 500 500 13,284 685,365,500 420
27 Jul 2023 0 535 488 494 6,827 344,008,300 429
28 Jul 2023 0 498 488 496 3,457 171,056,400 141
31 Jul 2023 0 496 466 468 7,453 357,491,600 298
01 Aug 2023 0 484 414 478 5,543 257,262,800 341
02 Aug 2023 0 482 468 476 1,202 56,941,800 75
03 Aug 2023 0 490 466 480 2,410 115,995,200 188
04 Aug 2023 0 484 476 476 644 30,941,800 50
07 Aug 2023 0 488 444 460 6,159 298,077,200 114
08 Aug 2023 0 464 414 428 908 39,632,400 67
09 Aug 2023 0 468 366 450 2,124 90,470,400 171
10 Aug 2023 0 468 432 466 86 3,950,600 18
14 Aug 2023 0 456 432 450 174 7,567,000 26
16 Aug 2023 0 440 412 414 307 12,901,800 31
18 Aug 2023 0 406 370 370 1,395 53,906,800 97
21 Aug 2023 0 428 350 426 5,613 222,062,000 276
22 Aug 2023 0 426 410 418 301 12,433,800 31
23 Aug 2023 0 418 404 418 122 4,961,600 18
25 Aug 2023 0 430 402 412 222 9,335,400 19
29 Aug 2023 0 406 396 406 39 1,558,200 10
31 Aug 2023 0 400 384 400 61 2,364,800 18
04 Sep 2023 0 420 396 412 13 525,600 9
06 Sep 2023 0 400 344 362 437 15,922,400 91
07 Sep 2023 0 376 340 340 504 17,428,600 83
08 Sep 2023 0 374 318 350 272 9,218,600 66
11 Sep 2023 0 428 330 428 2,290 89,347,400 106
12 Sep 2023 0 446 372 410 6,382 268,736,800 327
13 Sep 2023 0 416 380 412 1,578 63,259,800 87
14 Sep 2023 0 430 402 408 2,291 94,754,400 191
18 Sep 2023 0 406 344 360 5,068 194,267,800 148
19 Sep 2023 0 368 326 346 679 23,357,000 33
20 Sep 2023 0 356 322 322 2,775 93,941,200 97
22 Sep 2023 0 358 322 342 944 32,149,600 37
26 Sep 2023 0 336 316 322 96 3,047,400 11
04 Oct 2023 0 334 308 334 46 1,440,000 10
05 Oct 2023 0 328 304 304 244 7,593,600 26
09 Oct 2023 0 308 300 306 115 3,525,800 21
10 Oct 2023 0 320 296 306 497 14,939,000 63
11 Oct 2023 0 306 272 298 62 1,842,000 17
12 Oct 2023 0 336 280 336 334 10,515,600 52
13 Oct 2023 0 334 302 302 214 6,621,800 31
16 Oct 2023 0 320 302 320 5 153,400 4
18 Oct 2023 0 328 312 322 282 9,030,000 40
26 Oct 2023 0 348 262 340 562 18,505,600 85
27 Oct 2023 0 336 294 294 448 14,023,400 234
30 Oct 2023 0 326 296 298 189 5,740,800 135
31 Oct 2023 0 316 294 298 530 16,426,200 342
01 Nov 2023 0 336 294 294 56 1,683,200 24
02 Nov 2023 0 302 254 300 124 3,614,000 50
03 Nov 2023 0 308 284 294 182 5,439,400 100
08 Nov 2023 0 294 278 280 112 3,152,000 18
09 Nov 2023 0 286 260 278 154 4,139,400 28
10 Nov 2023 0 284 260 282 314 8,321,400 42
13 Nov 2023 0 278 258 270 145 3,781,600 18
14 Nov 2023 0 322 270 278 253 7,394,200 33
16 Nov 2023 0 300 270 270 42 1,164,400 16
17 Nov 2023 0 312 272 290 193 5,531,400 92
20 Nov 2023 0 362 266 362 4,998 177,310,400 195
21 Nov 2023 0 452 362 452 35,288 1,546,402,600 1,538
22 Nov 2023 0 480 426 450 52,699 2,343,631,000 1,669
23 Nov 2023 0 454 440 450 11,733 523,881,000 495
24 Nov 2023 0 450 434 436 7,123 311,282,600 252
27 Nov 2023 0 444 398 430 19,074 805,927,400 419
28 Nov 2023 0 430 380 396 16,413 665,887,400 453
29 Nov 2023 0 392 350 354 7,350 268,263,800 344
30 Nov 2023 0 366 324 328 3,230 108,849,600 201
01 Dec 2023 0 324 272 272 5,063 150,634,000 301
04 Dec 2023 0 278 256 256 2,349 61,132,600 191
05 Dec 2023 0 310 256 280 14,393 412,187,000 1,207
06 Dec 2023 0 292 256 256 4,062 106,870,600 303
07 Dec 2023 0 272 208 214 6,720 148,440,600 480
08 Dec 2023 0 214 196 199 1,263 25,446,100 115
11 Dec 2023 0 238 199 220 11,947 268,151,600 882
12 Dec 2023 0 222 206 220 2,134 45,389,800 153
13 Dec 2023 0 222 200 208 884 18,369,400 110
15 Dec 2023 0 220 200 216 806 16,614,200 79
19 Dec 2023 0 212 197 200 779 15,625,200 58
20 Dec 2023 0 204 189 189 2,709 53,130,100 147
21 Dec 2023 0 192 179 190 2,040 37,759,200 79
22 Dec 2023 0 191 183 187 201 3,772,400 18
27 Dec 2023 0 196 181 192 359 6,676,300 38
29 Dec 2023 0 256 183 256 22,805 570,170,800 545
02 Jan 2024 0 294 200 208 35,616 891,497,800 1,360
03 Jan 2024 0 214 196 198 5,499 110,604,800 240
04 Jan 2024 0 202 192 195 1,081 21,331,700 113
05 Jan 2024 0 199 188 192 1,071 20,701,300 143
08 Jan 2024 0 206 185 200 617 11,971,700 110
09 Jan 2024 0 206 195 196 1,433 28,343,900 71
11 Jan 2024 0 199 189 199 621 11,916,300 85
15 Jan 2024 0 198 190 196 88 1,692,200 29
16 Jan 2024 0 196 187 195 200 3,876,700 50
19 Jan 2024 0 220 197 199 1,633 33,733,300 225
22 Jan 2024 0 230 197 198 6,782 142,440,000 470
24 Jan 2024 0 195 191 193 182 3,505,900 20
25 Jan 2024 0 193 189 192 317 6,077,500 19
26 Jan 2024 0 200 191 196 439 8,577,600 36
29 Jan 2024 0 195 188 190 233 4,431,900 36
30 Jan 2024 0 242 189 204 34,873 769,297,900 1,924
31 Jan 2024 0 204 190 192 2,295 44,315,200 224
02 Feb 2024 0 195 188 191 1,660 31,441,600 71
05 Feb 2024 0 190 172 173 4,755 84,032,900 226
06 Feb 2024 0 174 158 158 2,877 46,315,400 161
07 Feb 2024 0 160 143 143 2,918 42,207,500 120
12 Feb 2024 0 143 129 131 1,371 17,827,700 90
13 Feb 2024 0 140 131 140 582 7,785,800 43
15 Feb 2024 0 140 134 139 74 1,000,700 10
16 Feb 2024 0 139 127 130 470 6,061,400 38
19 Feb 2024 0 143 130 142 279 3,921,200 58
20 Feb 2024 0 143 128 128 1,341 17,388,500 88
21 Feb 2024 0 139 130 130 1,732 23,661,800 56
26 Feb 2024 0 128 123 126 2,718 34,101,700 41
27 Feb 2024 0 136 123 131 529 6,889,800 30
28 Feb 2024 0 137 118 120 1,025 12,887,100 55
29 Feb 2024 0 120 110 120 127 1,507,500 20
01 Mar 2024 0 131 116 124 799 9,882,700 67
04 Mar 2024 0 120 113 113 410 4,703,400 43
08 Mar 2024 0 119 110 111 1,880 20,938,800 65
13 Mar 2024 0 118 108 110 360 3,984,700 17
14 Mar 2024 0 117 108 108 309 3,417,100 18
15 Mar 2024 0 110 108 109 18 195,900 7
19 Mar 2024 0 111 100 100 889 9,142,300 40
20 Mar 2024 0 107 90 90 4,893 44,503,800 133
21 Mar 2024 0 96 90 92 2,483 23,113,200 57
22 Mar 2024 0 95 91 93 483 4,474,800 17
25 Mar 2024 0 88 84 84 803 6,747,600 17
04 Apr 2024 0 67 65 67 48 318,200 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jul 2023 28 Jul 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 25 May 2022 17 Jun 2022 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Cash Dividend (1 MTSM : 3 IDR) 20 Aug 2013 23 Aug 2013 04 Sep 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Mandatory Conversion (1 MTSM : 4 MTSM ) - 20 Oct 2011 21 Oct 2011 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 02 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 10 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 12 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 12 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 14 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 23 Dec 2003 09 Jan 2004 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online