Efek Terdaftar

MITRA PACK Tbk, PT

Security name
MITRA PACK Tbk
Issuer
MITRA PACK Tbk, PT
ISIN Code
ID1000187107
Short Code
PTMP
Type
Saham Biasa
Listing Date
06 Maret 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
800,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
3,169,200,000 (Total)
As of 28 Mar 2024
25.24% Scripless = 800,000,000.000
Local Percentage
24.73%
Foreign Percentage
0.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 190 182 190 829,458 15,562,108,900 29,860
04 Apr 2023 0 196 188 196 908,185 17,530,087,400 44,668
05 Apr 2023 0 212 195 212 1,602,849 32,692,136,800 48,148
06 Apr 2023 0 224 198 210 1,800,063 38,488,616,700 41,009
10 Apr 2023 0 214 196 196 1,267,049 25,514,472,200 31,953
11 Apr 2023 0 194 183 194 963,072 18,283,727,400 35,784
12 Apr 2023 0 208 192 208 1,530,786 30,784,116,200 38,101
13 Apr 2023 0 214 194 194 556,826 11,447,944,400 8,733
14 Apr 2023 0 194 181 181 66,758 1,222,553,300 480
17 Apr 2023 0 169 169 169 13,119 221,711,100 203
18 Apr 2023 0 180 158 158 1,889,942 32,876,068,600 34,665
26 Apr 2023 0 170 150 170 1,489,954 24,400,973,300 30,421
27 Apr 2023 0 177 159 159 961,420 16,570,359,000 17,257
28 Apr 2023 0 168 148 165 1,241,660 20,392,660,700 39,807
02 May 2023 0 175 154 175 2,344,441 39,216,934,600 47,433
02 May 2023 0 175 154 175 2,344,441 39,216,934,600 47,433
02 May 2023 0 175 154 175 2,344,441 39,216,934,600 47,433
02 May 2023 0 175 154 175 2,344,441 39,216,934,600 47,433
03 May 2023 0 186 171 186 1,836,730 33,095,600,800 43,207
04 May 2023 0 197 185 197 1,671,400 32,091,581,200 29,440
05 May 2023 0 202 184 187 1,372,090 26,661,351,600 18,381
08 May 2023 0 212 186 212 2,953,692 58,821,509,800 58,348
09 May 2023 0 216 198 198 1,233,015 25,407,683,500 22,336
10 May 2023 0 212 185 185 2,216,987 44,752,564,000 27,028
11 May 2023 0 185 173 173 963,890 17,082,301,900 12,094
12 May 2023 0 189 164 187 2,495,594 45,215,798,800 52,217
15 May 2023 0 200 174 174 2,088,821 40,169,389,500 42,920
16 May 2023 0 174 162 162 395,326 6,482,372,200 3,352
17 May 2023 0 161 151 151 67,351 1,022,609,800 639
19 May 2023 0 150 141 141 140,281 1,980,700,600 647
22 May 2023 0 161 133 152 2,922,067 44,685,197,300 54,672
23 May 2023 0 157 142 142 1,096,779 16,631,735,100 20,012
24 May 2023 0 133 133 133 27,759 369,194,700 364
25 May 2023 0 133 124 124 122,321 1,540,431,900 615
26 May 2023 0 124 116 120 294,477 3,502,505,800 2,836
29 May 2023 0 127 112 112 213,804 2,475,053,500 3,144
30 May 2023 0 115 105 105 185,842 2,015,798,900 2,628
05 Jun 2023 0 98 84 84 210,910 1,808,936,900 1,523
06 Jun 2023 0 90 78 84 85,057 725,389,500 1,340
07 Jun 2023 0 92 75 78 193,873 1,564,802,400 1,989
08 Jun 2023 0 80 68 72 284,411 2,046,937,000 1,280
09 Jun 2023 0 75 68 73 141,915 1,029,026,200 971
12 Jun 2023 0 80 73 79 237,719 1,832,196,700 1,524
13 Jun 2023 0 106 79 104 1,130,191 11,304,955,100 10,658
14 Jun 2023 0 110 89 95 419,916 4,054,090,400 3,936
15 Jun 2023 0 114 95 110 994,635 10,827,648,800 9,476
16 Jun 2023 0 111 101 107 194,216 2,072,579,700 2,400
19 Jun 2023 0 111 96 100 177,784 1,797,663,800 2,155
20 Jun 2023 0 109 100 100 351,725 3,684,041,800 3,532
21 Jun 2023 0 103 98 99 108,517 1,083,362,400 1,368
22 Jun 2023 0 101 96 96 98,972 961,929,200 1,146
26 Jun 2023 0 106 90 104 485,732 4,909,857,500 4,561
03 Jul 2023 0 104 99 100 91,612 925,854,300 850
04 Jul 2023 0 101 89 95 139,535 1,347,802,700 1,359
05 Jul 2023 0 98 94 96 56,125 538,919,700 742
06 Jul 2023 0 99 96 96 52,683 512,444,800 547
07 Jul 2023 0 98 95 95 53,209 510,789,700 473
10 Jul 2023 0 102 95 98 85,123 839,235,800 930
11 Jul 2023 0 106 99 99 222,511 2,287,137,600 2,577
12 Jul 2023 0 107 99 106 218,272 2,290,699,400 1,735
13 Jul 2023 0 109 106 107 99,359 1,064,168,300 875
14 Jul 2023 0 108 105 106 59,667 635,581,000 420
17 Jul 2023 0 108 105 107 95,300 1,008,760,200 480
18 Jul 2023 0 110 107 110 125,786 1,367,101,700 753
20 Jul 2023 0 116 111 115 189,485 2,150,428,100 1,636
21 Jul 2023 0 117 113 116 105,864 1,215,476,300 540
24 Jul 2023 0 118 117 117 38,586 451,654,400 377
25 Jul 2023 0 118 114 115 74,958 861,845,300 501
26 Jul 2023 0 118 115 116 71,428 833,642,400 406
27 Jul 2023 0 116 114 114 28,489 326,643,400 226
28 Jul 2023 0 122 114 121 73,611 873,573,600 616
31 Jul 2023 0 154 121 151 832,853 11,926,079,600 8,081
01 Aug 2023 0 155 138 152 397,143 5,848,377,600 5,528
02 Aug 2023 0 154 148 151 90,225 1,366,738,700 821
03 Aug 2023 0 152 143 145 141,082 2,084,600,000 1,650
04 Aug 2023 0 155 143 149 121,912 1,825,536,500 1,204
07 Aug 2023 0 152 144 146 79,609 1,183,947,500 1,041
08 Aug 2023 0 151 145 149 53,067 788,162,300 608
09 Aug 2023 0 161 148 161 483,758 7,583,651,000 7,701
10 Aug 2023 0 162 144 158 474,139 7,365,296,300 9,025
11 Aug 2023 0 158 146 146 90,572 1,357,243,900 1,094
14 Aug 2023 0 154 144 153 120,568 1,818,220,900 2,500
15 Aug 2023 0 159 151 158 169,721 2,653,423,700 3,303
16 Aug 2023 0 158 144 150 133,255 1,972,377,400 1,413
18 Aug 2023 0 150 146 147 45,672 674,829,500 751
21 Aug 2023 0 159 146 154 287,728 4,447,225,800 5,329
22 Aug 2023 0 165 154 164 507,242 8,164,806,800 13,476
23 Aug 2023 0 177 160 177 860,864 14,721,340,900 21,776
24 Aug 2023 0 184 151 151 757,565 12,987,927,500 19,972
25 Aug 2023 0 167 138 167 1,101,002 17,176,488,900 36,806
28 Aug 2023 0 177 158 176 996,450 17,126,748,400 33,389
29 Aug 2023 0 179 150 154 1,461,336 23,711,206,600 34,264
30 Aug 2023 0 167 131 131 1,088,436 16,434,335,100 17,541
31 Aug 2023 0 131 113 121 285,106 3,467,387,800 3,817
01 Sep 2023 0 137 122 132 479,201 6,284,798,700 9,363
04 Sep 2023 0 140 133 139 300,955 4,117,308,500 9,249
05 Sep 2023 0 145 136 137 183,935 2,594,148,100 5,507
06 Sep 2023 0 142 129 132 200,132 2,670,108,600 3,001
07 Sep 2023 0 134 130 133 166,409 2,204,740,000 5,384
08 Sep 2023 0 134 131 133 175,190 2,321,013,400 5,677
11 Sep 2023 0 134 128 128 228,846 2,969,336,700 5,924
12 Sep 2023 0 129 121 121 247,630 3,086,866,600 6,576
13 Sep 2023 0 138 116 138 600,777 7,532,115,000 8,745
14 Sep 2023 0 143 131 132 223,138 3,053,402,300 4,226
15 Sep 2023 0 135 130 131 109,159 1,443,368,300 3,031
18 Sep 2023 0 145 130 139 229,009 3,186,108,100 3,644
19 Sep 2023 0 150 140 148 564,583 8,144,186,700 10,536
20 Sep 2023 0 168 148 167 904,071 14,184,752,800 16,911
21 Sep 2023 0 169 156 156 249,042 4,045,537,700 4,920
22 Sep 2023 0 163 156 156 59,280 944,384,100 874
25 Sep 2023 0 158 151 153 123,404 1,907,560,500 2,349
26 Sep 2023 0 180 147 180 1,302,954 21,865,161,600 19,985
27 Sep 2023 0 183 173 175 473,573 8,372,846,300 7,822
29 Sep 2023 0 179 173 175 478,972 8,471,077,500 6,836
02 Oct 2023 0 177 169 174 321,134 5,588,577,500 4,894
03 Oct 2023 0 195 174 195 1,352,108 25,198,917,300 25,028
04 Oct 2023 0 199 186 192 376,475 7,267,614,500 5,898
05 Oct 2023 0 196 190 191 391,290 7,594,385,300 6,157
06 Oct 2023 0 195 191 192 351,848 6,788,538,100 7,864
09 Oct 2023 0 202 192 196 937,321 18,486,988,900 17,602
10 Oct 2023 0 197 181 181 217,746 4,057,712,200 2,384
11 Oct 2023 0 199 181 195 577,088 11,030,535,300 12,052
12 Oct 2023 0 196 191 192 138,481 2,686,226,900 5,638
13 Oct 2023 0 194 191 192 141,203 2,717,046,900 5,016
16 Oct 2023 0 198 189 192 235,818 4,582,815,100 5,242
17 Oct 2023 0 195 190 191 180,869 3,486,586,300 4,708
18 Oct 2023 0 192 187 188 137,942 2,602,180,600 4,759
19 Oct 2023 0 195 187 195 554,477 10,485,616,100 18,018
20 Oct 2023 0 216 195 214 1,167,879 23,951,391,500 22,064
23 Oct 2023 0 216 196 210 305,283 6,270,342,700 6,827
24 Oct 2023 0 210 202 208 99,526 2,058,853,400 4,946
25 Oct 2023 0 210 200 206 129,292 2,670,748,600 4,020
26 Oct 2023 0 206 202 206 112,358 2,295,080,400 2,925
27 Oct 2023 0 210 202 204 158,348 3,260,822,600 5,256
30 Oct 2023 0 208 195 199 158,373 3,193,041,400 4,600
31 Oct 2023 0 199 189 194 130,420 2,528,801,300 1,093
01 Nov 2023 0 198 189 195 191,917 3,669,622,700 4,023
02 Nov 2023 0 197 192 194 174,991 3,401,768,000 5,531
03 Nov 2023 0 198 193 195 236,691 4,606,498,500 7,066
06 Nov 2023 0 195 192 194 137,706 2,667,095,800 5,541
07 Nov 2023 0 195 192 194 127,097 2,457,106,500 2,973
08 Nov 2023 0 210 193 200 644,772 12,995,805,600 18,086
09 Nov 2023 0 202 194 197 302,803 5,988,146,500 6,262
10 Nov 2023 0 202 194 196 295,377 5,849,364,900 5,579
13 Nov 2023 0 202 195 198 431,558 8,558,559,200 9,081
14 Nov 2023 0 202 197 199 327,071 6,499,791,800 8,827
15 Nov 2023 0 204 198 202 367,757 7,366,125,600 12,950
16 Nov 2023 0 204 200 204 300,681 6,059,104,000 11,425
17 Nov 2023 0 204 199 202 277,930 5,613,199,800 5,859
20 Nov 2023 0 202 199 202 293,226 5,867,195,200 3,367
21 Nov 2023 0 202 200 202 298,052 5,961,785,600 2,847
22 Nov 2023 0 204 152 152 422,431 7,201,578,000 5,544
23 Nov 2023 0 160 134 154 579,324 8,788,249,100 3,798
24 Nov 2023 0 159 145 159 558,975 8,604,859,500 11,896
27 Nov 2023 0 160 150 154 135,716 2,122,072,500 1,403
28 Nov 2023 0 155 131 154 352,846 5,292,082,600 3,524
29 Nov 2023 0 157 152 155 253,814 3,904,948,200 2,159
30 Nov 2023 0 158 141 141 645,774 9,625,564,400 3,324
01 Dec 2023 0 144 136 136 152,147 2,096,978,900 812
04 Dec 2023 0 161 132 160 275,721 4,192,303,900 2,842
05 Dec 2023 0 178 156 178 658,723 11,280,875,100 19,746
06 Dec 2023 0 190 174 190 417,416 7,703,244,400 8,335
07 Dec 2023 0 202 188 191 736,505 14,407,972,700 18,054
08 Dec 2023 0 192 181 182 106,724 1,959,404,100 1,760
11 Dec 2023 0 191 179 183 174,349 3,249,254,000 701
12 Dec 2023 0 198 183 197 485,573 9,425,342,900 8,372
13 Dec 2023 0 202 195 196 476,731 9,417,284,800 4,277
14 Dec 2023 0 197 193 193 157,641 3,070,449,600 2,003
15 Dec 2023 0 197 193 195 235,498 4,572,143,000 1,331
18 Dec 2023 0 202 194 195 296,717 5,892,635,600 3,110
19 Dec 2023 0 198 192 192 308,321 6,046,686,500 1,182
20 Dec 2023 0 204 191 202 706,836 14,000,765,700 2,519
21 Dec 2023 0 204 195 199 354,417 7,051,192,100 2,943
22 Dec 2023 0 200 196 200 465,772 9,214,640,400 1,054
27 Dec 2023 0 208 198 204 419,502 8,451,237,900 5,156
28 Dec 2023 0 204 199 204 500,788 10,029,933,300 3,587
29 Dec 2023 0 206 198 202 435,624 8,773,583,300 4,599
02 Jan 2024 0 204 188 198 516,684 10,025,961,700 2,372
03 Jan 2024 0 204 195 202 630,895 12,575,985,900 6,539
04 Jan 2024 0 204 193 198 417,383 8,119,162,500 1,356
05 Jan 2024 0 218 190 206 834,911 16,637,739,400 5,959
08 Jan 2024 0 206 198 202 313,057 6,240,963,400 1,899
09 Jan 2024 0 202 197 202 441,620 8,775,345,900 3,212
10 Jan 2024 0 204 197 200 327,430 6,520,947,700 3,824
11 Jan 2024 0 208 199 206 465,630 9,427,929,900 11,710
12 Jan 2024 0 224 202 224 1,205,186 25,589,834,200 24,387
15 Jan 2024 0 228 218 228 654,351 14,583,839,200 18,904
16 Jan 2024 0 230 220 224 337,623 7,580,804,800 9,054
17 Jan 2024 0 224 218 222 393,722 8,660,239,600 9,897
18 Jan 2024 0 224 218 220 406,874 8,991,369,400 7,696
19 Jan 2024 0 230 218 230 773,232 17,423,546,400 17,583
22 Jan 2024 0 252 224 230 586,696 14,019,021,800 10,903
23 Jan 2024 0 240 228 230 349,444 8,106,738,400 6,585
24 Jan 2024 0 232 226 230 252,242 5,756,495,600 5,026
25 Jan 2024 0 232 226 228 245,927 5,638,155,800 3,669
26 Jan 2024 0 284 232 284 2,625,812 69,573,411,800 54,775
29 Jan 2024 0 304 252 278 2,883,159 78,768,032,600 43,861
30 Jan 2024 0 288 272 282 920,203 25,732,079,400 15,067
31 Jan 2024 0 338 212 212 6,604,113 195,224,236,200 76,587
01 Feb 2024 176 250 173 248 5,612,988 124,171,782,500 53,964
02 Feb 2024 250 256 232 234 1,354,922 32,671,431,200 19,526
05 Feb 2024 232 242 222 232 1,468,063 33,921,608,000 24,934
06 Feb 2024 232 240 226 232 1,852,370 42,732,664,000 18,985
07 Feb 2024 232 232 216 222 682,179 15,148,815,600 11,683
12 Feb 2024 222 228 212 228 1,936,583 42,813,266,800 16,122
13 Feb 2024 228 248 226 242 2,175,362 51,302,189,200 30,499
15 Feb 2024 244 248 236 246 1,444,048 35,295,832,600 17,175
16 Feb 2024 246 280 244 280 2,712,829 71,011,395,400 38,820
19 Feb 2024 280 292 264 272 1,126,285 31,343,218,600 23,511
20 Feb 2024 274 276 266 268 820,692 22,172,733,400 10,593
21 Feb 2024 268 274 258 264 744,452 19,819,141,000 11,603
22 Feb 2024 262 282 262 282 1,626,248 44,185,282,800 32,639
23 Feb 2024 282 302 274 300 2,429,503 70,287,517,800 37,498
26 Feb 2024 300 310 290 292 1,061,876 31,913,464,000 24,201
27 Feb 2024 292 300 282 298 1,177,330 34,256,885,800 19,422
28 Feb 2024 298 304 290 294 1,058,078 31,354,875,000 15,903
29 Feb 2024 296 300 284 292 804,304 23,519,417,600 23,757
01 Mar 2024 294 310 286 304 1,513,701 45,372,259,400 31,493
04 Mar 2024 304 308 288 292 622,000 18,454,535,800 15,828
05 Mar 2024 292 302 290 294 708,448 20,910,661,800 13,091
06 Mar 2024 294 296 290 290 365,329 10,726,692,200 8,298
07 Mar 2024 290 308 290 302 1,798,936 54,024,901,600 33,428
08 Mar 2024 302 308 298 300 937,352 28,409,213,000 11,434
13 Mar 2024 300 304 288 294 675,762 20,070,753,000 7,755
14 Mar 2024 294 302 292 294 416,029 12,383,972,000 10,755
15 Mar 2024 294 296 276 280 423,314 12,259,466,600 6,245
18 Mar 2024 280 280 262 278 767,836 20,946,101,800 12,505
19 Mar 2024 278 286 278 278 400,064 11,259,113,000 12,029
20 Mar 2024 278 290 210 220 1,937,058 47,930,134,000 32,549
21 Mar 2024 220 236 212 222 863,738 19,311,867,400 15,450
22 Mar 2024 222 224 199 199 967,386 20,511,695,000 15,204
25 Mar 2024 199 199 162 176 959,680 16,856,767,300 20,827
26 Mar 2024 176 183 170 183 2,023,302 36,115,998,300 33,455
27 Mar 2024 183 196 180 195 2,953,246 55,278,842,000 42,017
28 Mar 2024 195 202 155 156 3,059,001 57,583,002,000 38,915

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 29 Apr 2024 Active
Proxy Voting   - 30 May 2023 26 Jun 2023 Active