Efek Terdaftar
MITRA TIRTA BUWANA Tbk, PT
- Security name
- MITRA TIRTA BUWANA Tbk
- Issuer
- MITRA TIRTA BUWANA Tbk, PT
- ISIN Code
- ID1000181308
- Short Code
- SOUL
- Type
-
Saham Biasa
- Listing Date
- 06 Januari 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 270,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- FOOD & BEVERAGES
- Number of Securities
- 1,082,526,223 (Total)
- As of 17 Apr 2025
- 100.00% Scripless
=
1,082,526,223.000
- Local Percentage
-
99.83%
- Foreign Percentage
-
0.17%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024042626 Apr 2024 |
0 |
20 |
19 |
20 |
4,887 |
9,732,400 |
82 |
| 2024042929 Apr 2024 |
0 |
20 |
19 |
20 |
4,300 |
8,472,600 |
51 |
| 2024043030 Apr 2024 |
0 |
20 |
19 |
19 |
12,439 |
23,659,200 |
43 |
| 2024050202 May 2024 |
0 |
20 |
19 |
20 |
1,135 |
2,230,500 |
30 |
| 2024050606 May 2024 |
0 |
19 |
18 |
18 |
21,630 |
38,958,700 |
126 |
| 2024050707 May 2024 |
0 |
18 |
17 |
17 |
19,765 |
33,631,700 |
136 |
| 2024050808 May 2024 |
0 |
17 |
16 |
17 |
11,677 |
18,757,600 |
32 |
| 2024051313 May 2024 |
0 |
17 |
16 |
16 |
6,416 |
10,278,400 |
94 |
| 2024052020 May 2024 |
0 |
15 |
13 |
14 |
127,748 |
178,851,600 |
2,435 |
| 2024052121 May 2024 |
0 |
14 |
13 |
14 |
5,221 |
7,006,500 |
52 |
| 2024052222 May 2024 |
0 |
15 |
13 |
14 |
15,126 |
21,179,500 |
93 |
| 2024052727 May 2024 |
0 |
14 |
13 |
14 |
17,462 |
23,387,200 |
115 |
| 2024052828 May 2024 |
0 |
15 |
13 |
13 |
31,600 |
42,726,500 |
276 |
| 2024052929 May 2024 |
0 |
14 |
12 |
13 |
16,100 |
20,874,700 |
91 |
| 2024053131 May 2024 |
0 |
13 |
11 |
11 |
11,898 |
13,453,900 |
92 |
| 2024060303 Jun 2024 |
0 |
12 |
10 |
10 |
53,312 |
56,375,800 |
115 |
| 2024060404 Jun 2024 |
0 |
11 |
9 |
10 |
62,867 |
59,246,700 |
226 |
| 2024060505 Jun 2024 |
0 |
10 |
9 |
9 |
7,469 |
6,911,600 |
56 |
| 2024060606 Jun 2024 |
0 |
10 |
9 |
10 |
15,639 |
14,256,000 |
79 |
| 2024060707 Jun 2024 |
0 |
10 |
9 |
10 |
2,839 |
2,718,300 |
56 |
| 2024061010 Jun 2024 |
0 |
10 |
9 |
10 |
1,945 |
1,814,000 |
46 |
| 2024061111 Jun 2024 |
0 |
10 |
9 |
10 |
19,906 |
17,963,800 |
83 |
| 2024061313 Jun 2024 |
0 |
10 |
8 |
9 |
172 |
169,000 |
23 |
| 2024061919 Jun 2024 |
0 |
10 |
9 |
9 |
3,350 |
3,127,100 |
44 |
| 2024062121 Jun 2024 |
0 |
10 |
9 |
10 |
63 |
60,700 |
15 |
| 2024062424 Jun 2024 |
0 |
10 |
9 |
10 |
7,213 |
6,701,300 |
95 |
| 2024062626 Jun 2024 |
0 |
10 |
9 |
10 |
28,335 |
28,190,200 |
75 |
| 2024062727 Jun 2024 |
0 |
11 |
10 |
11 |
28,874 |
31,751,400 |
98 |
| 2024062828 Jun 2024 |
0 |
12 |
11 |
12 |
18,248 |
21,894,400 |
53 |
| 2024070101 Jul 2024 |
0 |
13 |
12 |
13 |
4,658 |
6,055,100 |
42 |
| 2024070202 Jul 2024 |
0 |
14 |
13 |
14 |
8,570 |
11,995,900 |
78 |
| 2024070303 Jul 2024 |
0 |
15 |
14 |
15 |
8,451 |
12,654,900 |
106 |
| 2024070404 Jul 2024 |
0 |
16 |
16 |
16 |
4,672 |
7,475,200 |
82 |
| 2024071212 Jul 2024 |
0 |
13 |
13 |
13 |
3,242 |
4,214,600 |
87 |
| 2024071515 Jul 2024 |
0 |
13 |
12 |
13 |
14,108 |
17,041,800 |
117 |
| 2024071616 Jul 2024 |
0 |
13 |
12 |
13 |
2,711 |
3,314,400 |
62 |
| 2024072222 Jul 2024 |
0 |
14 |
12 |
14 |
3,259 |
4,409,800 |
53 |
| 2024072929 Jul 2024 |
0 |
14 |
12 |
13 |
6,584 |
8,378,000 |
72 |
| 2024073131 Jul 2024 |
0 |
13 |
12 |
13 |
7,569 |
9,257,500 |
49 |
| 2024080202 Aug 2024 |
0 |
14 |
13 |
13 |
1,245 |
1,736,900 |
26 |
| 2024080505 Aug 2024 |
0 |
14 |
13 |
14 |
7,172 |
9,372,600 |
60 |
| 2024080707 Aug 2024 |
0 |
14 |
13 |
13 |
3,249 |
4,237,200 |
28 |
| 2024080808 Aug 2024 |
0 |
14 |
13 |
14 |
2,523 |
3,518,300 |
26 |
| 2024080909 Aug 2024 |
0 |
14 |
13 |
13 |
11,332 |
14,734,200 |
73 |
| 2024081212 Aug 2024 |
13 |
14 |
12 |
13 |
3,355 |
4,329,600 |
63 |
| 2024081313 Aug 2024 |
12 |
13 |
12 |
12 |
21,228 |
25,534,100 |
127 |
| 2024081414 Aug 2024 |
12 |
13 |
11 |
12 |
5,425 |
6,564,400 |
57 |
| 2024081515 Aug 2024 |
12 |
13 |
12 |
13 |
3,251 |
3,930,900 |
37 |
| 2024081616 Aug 2024 |
12 |
14 |
12 |
14 |
7,079 |
9,282,100 |
56 |
| 2024081919 Aug 2024 |
13 |
14 |
13 |
13 |
30,020 |
39,039,400 |
76 |
| 2024082020 Aug 2024 |
13 |
14 |
13 |
13 |
1,204 |
1,611,800 |
38 |
| 2024082121 Aug 2024 |
13 |
14 |
13 |
13 |
3,443 |
4,588,400 |
76 |
| 2024082222 Aug 2024 |
14 |
14 |
13 |
13 |
2,163 |
2,859,400 |
68 |
| 2024082626 Aug 2024 |
13 |
14 |
12 |
13 |
6,135 |
7,978,600 |
99 |
| 2024082727 Aug 2024 |
12 |
14 |
12 |
13 |
7,365 |
9,561,400 |
67 |
| 2024082828 Aug 2024 |
13 |
14 |
12 |
13 |
2,511 |
3,336,500 |
58 |
| 2024082929 Aug 2024 |
14 |
14 |
13 |
14 |
12,073 |
16,719,400 |
61 |
| 2024092626 Sep 2024 |
18 |
18 |
17 |
18 |
2,007 |
3,469,900 |
28 |
| 2024092727 Sep 2024 |
18 |
18 |
17 |
17 |
3,731 |
6,347,400 |
33 |
| 2024093030 Sep 2024 |
18 |
18 |
17 |
17 |
13,715 |
23,505,800 |
63 |
| 2024100101 Oct 2024 |
18 |
18 |
16 |
17 |
21,093 |
35,310,500 |
54 |
| 2024100202 Oct 2024 |
17 |
17 |
16 |
17 |
15,323 |
24,534,800 |
82 |
| 2024100303 Oct 2024 |
17 |
17 |
16 |
17 |
3,710 |
5,975,300 |
42 |
| 2024100404 Oct 2024 |
17 |
17 |
16 |
16 |
688 |
1,107,600 |
18 |
| 2024100707 Oct 2024 |
15 |
16 |
15 |
16 |
4,186 |
6,405,100 |
28 |
| 2024100808 Oct 2024 |
15 |
16 |
15 |
16 |
4,796 |
7,660,600 |
36 |
| 2024100909 Oct 2024 |
15 |
16 |
15 |
15 |
4,048 |
6,160,600 |
28 |
| 2024101010 Oct 2024 |
16 |
16 |
16 |
16 |
5,729 |
9,166,400 |
30 |
| 2024101111 Oct 2024 |
16 |
17 |
16 |
17 |
15,007 |
25,511,800 |
53 |
| 2024101414 Oct 2024 |
17 |
18 |
17 |
18 |
37,224 |
65,668,000 |
88 |
| 2024101515 Oct 2024 |
18 |
19 |
17 |
18 |
20,188 |
37,698,200 |
84 |
| 2024101616 Oct 2024 |
18 |
19 |
18 |
19 |
24,634 |
46,658,900 |
65 |
| 2024101717 Oct 2024 |
19 |
20 |
19 |
20 |
41,171 |
80,852,200 |
122 |
| 2024101818 Oct 2024 |
18 |
21 |
18 |
20 |
9,386 |
18,736,300 |
52 |
| 2024102121 Oct 2024 |
20 |
21 |
19 |
20 |
3,384 |
6,521,100 |
61 |
| 2024102222 Oct 2024 |
19 |
20 |
18 |
18 |
7,117 |
13,723,200 |
75 |
| 2024102323 Oct 2024 |
17 |
19 |
17 |
19 |
14,662 |
27,846,000 |
58 |
| 2024102424 Oct 2024 |
19 |
20 |
19 |
20 |
39,461 |
78,907,700 |
75 |
| 2024102525 Oct 2024 |
21 |
22 |
20 |
22 |
61,919 |
133,631,400 |
212 |
| 2024102828 Oct 2024 |
22 |
24 |
22 |
24 |
57,005 |
136,151,800 |
115 |
| 2024102929 Oct 2024 |
26 |
26 |
26 |
26 |
10,682 |
27,773,200 |
59 |
| 2024103030 Oct 2024 |
28 |
28 |
27 |
28 |
272,624 |
762,990,800 |
290 |
| 2024103131 Oct 2024 |
30 |
30 |
30 |
30 |
58,662 |
175,986,000 |
71 |
| 2024110101 Nov 2024 |
33 |
33 |
33 |
33 |
37,250 |
122,925,000 |
71 |
| 2024110404 Nov 2024 |
36 |
36 |
36 |
36 |
87,587 |
315,313,200 |
101 |
| 2024110505 Nov 2024 |
39 |
39 |
39 |
39 |
34,891 |
136,074,900 |
78 |
| 2024110606 Nov 2024 |
42 |
42 |
42 |
42 |
22,081 |
92,740,200 |
65 |
| 2024110707 Nov 2024 |
46 |
46 |
46 |
46 |
31,214 |
143,584,400 |
77 |
| 2024110808 Nov 2024 |
50 |
50 |
50 |
50 |
233,230 |
1,166,150,000 |
177 |
| 2024111111 Nov 2024 |
55 |
55 |
55 |
55 |
56,221 |
309,215,500 |
116 |
| 2024111212 Nov 2024 |
60 |
60 |
50 |
60 |
1,100,784 |
6,128,755,900 |
2,580 |
| 2024111313 Nov 2024 |
66 |
66 |
61 |
66 |
310,191 |
2,029,841,200 |
1,253 |
| 2024111414 Nov 2024 |
71 |
71 |
60 |
60 |
203,381 |
1,311,615,500 |
1,247 |
| 2024111515 Nov 2024 |
60 |
60 |
54 |
54 |
77,089 |
418,899,300 |
366 |
| 2024111818 Nov 2024 |
50 |
50 |
49 |
49 |
35,608 |
174,509,200 |
147 |
| 2024111919 Nov 2024 |
45 |
45 |
45 |
45 |
5,023 |
22,603,500 |
89 |
| 2024112020 Nov 2024 |
41 |
41 |
41 |
41 |
54,364 |
222,892,400 |
123 |
| 2024112121 Nov 2024 |
37 |
45 |
37 |
45 |
251,398 |
1,032,530,100 |
461 |
| 2024112222 Nov 2024 |
49 |
49 |
49 |
49 |
6,972 |
34,162,800 |
69 |
| 2024112525 Nov 2024 |
53 |
53 |
53 |
53 |
8,390 |
44,467,000 |
57 |
| 2024112626 Nov 2024 |
58 |
58 |
48 |
58 |
364,134 |
2,019,365,400 |
1,566 |
| 2024112828 Nov 2024 |
60 |
63 |
54 |
56 |
129,397 |
764,497,400 |
955 |
| 2024112929 Nov 2024 |
57 |
57 |
51 |
52 |
114,436 |
592,457,400 |
642 |
| 2024120202 Dec 2024 |
51 |
52 |
47 |
47 |
100,873 |
479,256,200 |
596 |
| 2024120303 Dec 2024 |
47 |
51 |
44 |
51 |
59,388 |
291,331,800 |
351 |
| 2024120404 Dec 2024 |
56 |
56 |
49 |
52 |
122,333 |
657,017,200 |
611 |
| 2024120505 Dec 2024 |
53 |
55 |
49 |
52 |
49,154 |
251,267,300 |
347 |
| 2024120606 Dec 2024 |
50 |
53 |
47 |
49 |
89,647 |
431,009,600 |
460 |
| 2024120909 Dec 2024 |
49 |
50 |
45 |
49 |
78,282 |
367,596,800 |
439 |
| 2024121010 Dec 2024 |
48 |
50 |
47 |
49 |
38,142 |
185,107,800 |
260 |
| 2024121111 Dec 2024 |
49 |
53 |
46 |
50 |
515,769 |
2,614,295,500 |
942 |
| 2024121212 Dec 2024 |
50 |
52 |
45 |
48 |
59,776 |
287,957,300 |
339 |
| 2024121313 Dec 2024 |
48 |
48 |
46 |
47 |
45,029 |
210,347,500 |
231 |
| 2024121616 Dec 2024 |
48 |
48 |
44 |
44 |
14,075 |
63,461,100 |
173 |
| 2024121717 Dec 2024 |
45 |
47 |
42 |
43 |
35,260 |
157,350,600 |
267 |
| 2024121818 Dec 2024 |
44 |
45 |
39 |
41 |
53,210 |
217,004,100 |
404 |
| 2024121919 Dec 2024 |
41 |
41 |
37 |
37 |
51,842 |
196,899,400 |
316 |
| 2024122020 Dec 2024 |
39 |
40 |
36 |
40 |
99,851 |
389,395,800 |
268 |
| 2024122323 Dec 2024 |
40 |
44 |
40 |
44 |
194,178 |
823,819,200 |
303 |
| 2024122424 Dec 2024 |
46 |
48 |
45 |
48 |
67,491 |
320,799,000 |
315 |
| 2024122727 Dec 2024 |
51 |
52 |
45 |
47 |
57,942 |
280,354,200 |
421 |
| 2024123030 Dec 2024 |
47 |
50 |
43 |
46 |
62,847 |
275,994,200 |
275 |
| 2025010202 Jan 2025 |
46 |
49 |
45 |
45 |
26,096 |
121,449,800 |
209 |
| 2025010303 Jan 2025 |
46 |
47 |
41 |
41 |
52,133 |
219,968,100 |
248 |
| 2025010606 Jan 2025 |
42 |
45 |
42 |
44 |
18,797 |
81,218,000 |
197 |
| 2025010707 Jan 2025 |
45 |
47 |
43 |
44 |
12,635 |
55,453,500 |
104 |
| 2025010808 Jan 2025 |
42 |
45 |
42 |
45 |
10,522 |
46,105,500 |
138 |
| 2025010909 Jan 2025 |
45 |
49 |
41 |
49 |
169,420 |
798,567,800 |
483 |
| 2025011010 Jan 2025 |
53 |
53 |
49 |
52 |
144,085 |
745,326,800 |
482 |
| 2025011313 Jan 2025 |
51 |
52 |
47 |
47 |
47,927 |
228,362,000 |
195 |
| 2025011414 Jan 2025 |
47 |
47 |
43 |
43 |
95,441 |
412,132,100 |
332 |
| 2025011515 Jan 2025 |
42 |
44 |
39 |
39 |
126,265 |
502,453,000 |
410 |
| 2025011616 Jan 2025 |
39 |
42 |
36 |
41 |
44,803 |
176,857,000 |
247 |
| 2025011717 Jan 2025 |
44 |
45 |
38 |
39 |
32,666 |
130,956,000 |
244 |
| 2025012020 Jan 2025 |
40 |
42 |
38 |
39 |
19,838 |
78,297,100 |
167 |
| 2025012121 Jan 2025 |
40 |
41 |
38 |
39 |
26,120 |
100,004,400 |
155 |
| 2025012222 Jan 2025 |
39 |
41 |
38 |
39 |
13,863 |
53,512,800 |
113 |
| 2025012323 Jan 2025 |
39 |
41 |
38 |
38 |
25,204 |
98,412,300 |
162 |
| 2025012424 Jan 2025 |
40 |
40 |
38 |
39 |
8,118 |
31,470,800 |
61 |
| 2025013030 Jan 2025 |
39 |
39 |
36 |
38 |
23,210 |
86,734,500 |
145 |
| 2025013131 Jan 2025 |
39 |
39 |
35 |
36 |
38,471 |
139,735,500 |
198 |
| 2025020303 Feb 2025 |
36 |
36 |
33 |
33 |
71,109 |
239,372,900 |
281 |
| 2025020404 Feb 2025 |
33 |
36 |
31 |
34 |
144,191 |
483,396,600 |
12,059 |
| 2025020505 Feb 2025 |
34 |
34 |
32 |
34 |
27,303 |
89,315,900 |
150 |
| 2025020606 Feb 2025 |
32 |
34 |
32 |
32 |
26,981 |
86,697,800 |
153 |
| 2025020707 Feb 2025 |
32 |
32 |
29 |
29 |
56,875 |
167,850,200 |
296 |
| 2025021010 Feb 2025 |
29 |
29 |
27 |
27 |
45,642 |
123,906,100 |
205 |
| 2025021111 Feb 2025 |
27 |
27 |
25 |
25 |
49,670 |
125,931,000 |
301 |
| 2025021212 Feb 2025 |
24 |
25 |
23 |
23 |
41,137 |
94,847,600 |
170 |
| 2025021313 Feb 2025 |
23 |
25 |
21 |
25 |
64,412 |
155,231,700 |
159 |
| 2025021414 Feb 2025 |
25 |
27 |
25 |
27 |
24,583 |
65,378,000 |
109 |
| 2025021717 Feb 2025 |
29 |
29 |
29 |
29 |
8,917 |
25,859,300 |
53 |
| 2025021818 Feb 2025 |
31 |
31 |
31 |
31 |
5,546 |
17,192,600 |
30 |
| 2025021919 Feb 2025 |
34 |
34 |
28 |
29 |
105,361 |
328,133,900 |
448 |
| 2025022020 Feb 2025 |
29 |
30 |
28 |
29 |
15,275 |
44,467,600 |
97 |
| 2025022121 Feb 2025 |
29 |
31 |
28 |
28 |
43,813 |
129,339,100 |
160 |
| 2025022424 Feb 2025 |
28 |
30 |
27 |
30 |
30,215 |
87,519,700 |
216 |
| 2025022525 Feb 2025 |
30 |
31 |
29 |
30 |
30,785 |
92,861,100 |
211 |
| 2025022626 Feb 2025 |
30 |
30 |
28 |
28 |
31,207 |
89,836,300 |
124 |
| 2025022727 Feb 2025 |
29 |
30 |
28 |
30 |
40,587 |
119,922,000 |
155 |
| 2025022828 Feb 2025 |
32 |
33 |
30 |
33 |
108,292 |
348,875,200 |
420 |
| 2025030303 Mar 2025 |
36 |
36 |
36 |
36 |
17,683 |
63,658,800 |
73 |
| 2025030404 Mar 2025 |
39 |
39 |
39 |
39 |
51,502 |
200,857,800 |
198 |
| 2025030505 Mar 2025 |
42 |
42 |
36 |
42 |
198,400 |
789,243,900 |
806 |
| 2025030606 Mar 2025 |
42 |
46 |
38 |
43 |
156,651 |
661,321,100 |
601 |
| 2025030707 Mar 2025 |
43 |
44 |
41 |
41 |
36,891 |
153,208,000 |
252 |
| 2025031010 Mar 2025 |
41 |
45 |
38 |
45 |
153,045 |
654,530,500 |
502 |
| 2025031111 Mar 2025 |
46 |
48 |
43 |
44 |
92,138 |
414,642,300 |
402 |
| 2025031212 Mar 2025 |
44 |
44 |
41 |
42 |
21,267 |
89,763,500 |
231 |
| 2025031313 Mar 2025 |
42 |
42 |
40 |
40 |
19,603 |
80,001,200 |
180 |
| 2025031414 Mar 2025 |
40 |
40 |
38 |
39 |
24,721 |
96,027,200 |
178 |
| 2025031717 Mar 2025 |
39 |
42 |
36 |
36 |
217,202 |
828,661,800 |
690 |
| 2025031818 Mar 2025 |
36 |
36 |
33 |
33 |
65,179 |
219,497,000 |
370 |
| 2025031919 Mar 2025 |
33 |
34 |
31 |
32 |
16,212 |
52,443,000 |
150 |
| 2025032020 Mar 2025 |
32 |
32 |
29 |
29 |
190,127 |
557,414,200 |
667 |
| 2025032121 Mar 2025 |
29 |
31 |
28 |
31 |
74,882 |
229,652,200 |
231 |
| 2025032424 Mar 2025 |
34 |
34 |
29 |
31 |
71,235 |
225,945,800 |
313 |
| 2025032525 Mar 2025 |
31 |
32 |
30 |
31 |
35,719 |
109,075,700 |
236 |
| 2025032626 Mar 2025 |
30 |
34 |
30 |
34 |
77,614 |
255,306,700 |
215 |
| 2025032727 Mar 2025 |
34 |
37 |
34 |
37 |
116,738 |
427,329,500 |
362 |
| 2025040808 Apr 2025 |
39 |
39 |
34 |
34 |
50,846 |
175,928,900 |
196 |
| 2025040909 Apr 2025 |
34 |
37 |
32 |
36 |
114,557 |
410,776,600 |
376 |
| 2025041010 Apr 2025 |
38 |
39 |
35 |
39 |
65,411 |
250,325,600 |
246 |
| 2025041111 Apr 2025 |
42 |
42 |
39 |
42 |
57,267 |
238,618,300 |
265 |
| 2025041414 Apr 2025 |
46 |
46 |
38 |
39 |
93,684 |
378,799,400 |
379 |
| 2025041515 Apr 2025 |
39 |
39 |
37 |
39 |
26,749 |
100,663,300 |
150 |
| 2025041616 Apr 2025 |
39 |
39 |
36 |
36 |
63,438 |
230,077,400 |
356 |
| 2025041717 Apr 2025 |
36 |
37 |
35 |
35 |
7,224 |
25,857,000 |
111 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Voluntary Conversion |
(1 SOUL :
17.5 IDR)
|
- |
|
2025040909 Apr 2025 |
Active |
| Proxy Voting |
|
- |
2024102828 Oct 2024 |
2024112020 Nov 2024 |
Active |
| Proxy Voting |
|
- |
2024060303 Jun 2024 |
2024062626 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024010303 Jan 2024 |
2024012626 Jan 2024 |
Active |
| Cash Dividend |
(1 SOUL :
.1 IDR)
|
2023070707 Jul 2023 |
2023071111 Jul 2023 |
2023080202 Aug 2023 |
Active |
| Proxy Voting |
|
- |
2023053030 May 2023 |
2023062626 Jun 2023 |
Active |
