Efek Terdaftar

MAS MURNI INDONESIA Tbk , PT

Security name
WARAN SERI I MAS MURNI INDONESIA Tbk
Issuer
MAS MURNI INDONESIA Tbk , PT
ISIN Code
ID4000036803
Short Code
MAMI-W
Type
Waran
Listing Date
19 Juni 2019
Stock Exchange
IDX
Status
Active
Nominal
96.00
Current Amount
1,796,634,042.00
Mature Date
19 Juni 2022
Expire Date
20 Juni 2022
Exercise Price
130.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Exercise Date
19 Desember 2019 to 19 Juni 2022
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,792,969,003 (Total)
As of 4 Aug 2020
100.00% Scripless = 1,792,969,003.000
Local Percentage
47.33%
Foreign Percentage
52.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Aug 2019 0 19 16 18 70,292 121,655,100 209
14 Aug 2019 0 19 18 18 24,390 43,912,400 73
16 Aug 2019 0 18 16 18 20,283 35,478,800 51
19 Aug 2019 0 19 17 18 15,858 28,549,800 60
20 Aug 2019 0 19 18 18 11,843 21,317,700 33
21 Aug 2019 0 19 17 19 17,364 31,256,100 35
22 Aug 2019 0 19 18 18 10,694 19,250,400 21
28 Aug 2019 0 19 17 17 13,701 24,362,200 36
29 Aug 2019 0 18 17 17 21,600 36,788,900 31
30 Aug 2019 0 18 17 17 18,600 31,620,100 31
02 Sep 2019 0 24 17 23 223,199 482,905,700 475
03 Sep 2019 0 25 22 23 114,457 268,439,300 397
04 Sep 2019 0 28 23 27 266,749 691,224,200 1,853
05 Sep 2019 0 29 24 25 166,277 444,716,600 303
06 Sep 2019 0 30 24 27 230,131 647,798,300 2,710
09 Sep 2019 0 30 26 27 66,264 182,792,600 705
10 Sep 2019 0 28 25 25 34,220 88,062,900 165
11 Sep 2019 0 27 24 25 24,714 62,240,200 86
12 Sep 2019 0 30 25 28 179,177 501,411,100 606
13 Sep 2019 0 29 25 26 97,998 262,262,000 193
17 Sep 2019 0 27 25 26 78,468 205,970,800 546
18 Sep 2019 0 29 25 25 131,211 350,290,000 1,053
19 Sep 2019 0 27 24 24 36,754 90,102,200 98
20 Sep 2019 0 26 24 25 58,720 145,604,100 119
23 Sep 2019 0 27 25 25 38,006 97,363,400 78
24 Sep 2019 0 26 23 25 32,646 79,344,600 89
25 Sep 2019 0 33 24 32 273,090 793,597,300 443
26 Sep 2019 0 40 30 33 463,775 1,629,078,400 1,693
27 Sep 2019 0 38 33 37 241,393 851,298,500 1,361
30 Sep 2019 0 47 36 46 412,425 1,755,555,300 2,323
01 Oct 2019 0 65 46 60 1,096,936 5,994,449,600 5,137
02 Oct 2019 0 66 31 40 1,490,400 7,427,183,100 7,000
03 Oct 2019 0 44 38 43 340,946 1,437,045,300 2,563
04 Oct 2019 0 52 44 52 372,082 1,822,411,000 1,333
07 Oct 2019 0 56 40 50 369,842 1,873,351,200 1,220
08 Oct 2019 0 51 44 44 89,485 422,986,000 468
09 Oct 2019 0 55 44 55 355,734 1,828,094,300 2,103
10 Oct 2019 0 67 52 58 764,506 4,543,642,400 4,424
11 Oct 2019 0 63 56 58 234,302 1,398,897,300 705
14 Oct 2019 0 61 55 58 266,687 1,574,057,200 1,720
15 Oct 2019 0 59 53 53 57,240 318,655,700 358
16 Oct 2019 0 58 53 54 88,363 483,444,600 543
17 Oct 2019 0 65 52 62 437,571 2,677,122,000 1,257
18 Oct 2019 0 70 59 61 307,938 1,968,165,800 1,247
21 Oct 2019 0 64 56 58 74,576 448,844,800 382
22 Oct 2019 0 61 57 58 59,497 347,848,800 210
23 Oct 2019 0 64 55 58 201,693 1,221,590,700 2,034
24 Oct 2019 0 62 58 60 96,268 576,669,100 431
25 Oct 2019 0 62 58 58 70,708 422,356,900 395
28 Oct 2019 0 60 56 56 64,442 369,809,600 298
29 Oct 2019 0 57 52 53 128,889 707,484,400 600
30 Oct 2019 0 56 50 53 47,051 249,944,000 291
31 Oct 2019 0 53 50 51 21,185 109,122,200 191
01 Nov 2019 0 55 49 52 40,052 209,199,800 264
04 Nov 2019 0 53 50 50 22,651 115,997,700 135
05 Nov 2019 0 51 48 50 30,352 149,557,000 181
06 Nov 2019 0 52 49 50 30,173 150,354,300 108
07 Nov 2019 0 52 49 50 54,961 274,699,300 80
08 Nov 2019 0 55 50 53 46,623 245,020,600 318
11 Nov 2019 0 56 52 54 21,982 118,445,800 125
12 Nov 2019 0 55 53 53 14,936 79,770,400 61
13 Nov 2019 0 55 51 52 12,374 64,211,400 73
14 Nov 2019 0 53 49 50 39,045 198,598,200 127
15 Nov 2019 0 53 48 49 29,513 145,460,600 89
18 Nov 2019 0 52 45 50 20,589 101,969,100 403
19 Nov 2019 0 52 49 50 42,765 214,696,200 160
20 Nov 2019 0 92 49 88 572,332 4,261,931,600 3,690
21 Nov 2019 0 102 78 95 821,214 7,647,152,000 5,929
22 Nov 2019 0 100 78 89 235,304 2,203,912,500 1,323
25 Nov 2019 0 97 82 91 147,451 1,376,102,800 923
26 Nov 2019 0 109 90 109 359,391 3,658,659,800 3,444
27 Nov 2019 0 112 88 92 298,691 3,078,191,600 1,935
28 Nov 2019 0 104 89 98 193,412 1,915,875,200 1,145
29 Nov 2019 0 106 97 104 187,760 1,934,114,600 1,712
02 Dec 2019 0 105 93 97 92,896 919,282,100 781
03 Dec 2019 0 100 92 92 35,077 331,723,200 318
04 Dec 2019 0 129 92 122 332,534 3,784,255,300 4,525
05 Dec 2019 0 122 83 85 328,093 3,223,514,200 3,241
06 Dec 2019 0 90 49 50 337,908 2,337,424,900 3,418
09 Dec 2019 0 50 23 23 868,067 2,463,168,700 2,335
10 Dec 2019 0 24 11 12 1,733,969 2,289,638,800 4,642
11 Dec 2019 0 22 9 18 2,297,195 3,882,100,000 5,822
13 Dec 2019 0 21 14 15 813,537 1,395,474,800 3,988
16 Dec 2019 0 17 13 14 322,270 469,289,800 1,532
17 Dec 2019 0 15 10 13 315,184 392,576,000 2,004
18 Dec 2019 0 14 10 12 239,242 290,209,600 316
19 Dec 2019 0 13 11 12 282,655 336,299,100 498
20 Dec 2019 0 13 11 12 80,501 95,784,200 176
23 Dec 2019 0 13 12 13 111,943 140,996,400 156
26 Dec 2019 0 14 12 13 79,703 102,647,200 174
27 Dec 2019 0 13 12 13 16,375 19,893,800 87
30 Dec 2019 0 13 12 12 82,728 99,561,800 140
02 Jan 2020 0 13 11 13 106,005 134,866,800 238
03 Jan 2020 0 13 12 12 46,501 56,104,200 89
06 Jan 2020 0 13 11 12 43,066 51,229,400 97
07 Jan 2020 0 13 11 12 46,654 55,460,500 112
08 Jan 2020 0 12 11 11 20,574 23,254,400 54
09 Jan 2020 0 14 11 13 250,404 307,644,100 409
10 Jan 2020 0 13 12 12 49,939 60,458,400 134
13 Jan 2020 0 30 12 24 4,262,661 9,540,469,300 7,189
14 Jan 2020 0 30 20 22 1,497,389 3,694,404,600 3,684
15 Jan 2020 0 24 17 19 596,829 1,164,175,400 1,747
16 Jan 2020 0 21 16 18 294,076 538,916,800 844
17 Jan 2020 0 22 16 19 429,497 816,935,900 1,572
20 Jan 2020 0 20 17 18 138,547 256,323,800 322
21 Jan 2020 0 18 17 17 49,115 83,602,400 152
22 Jan 2020 0 18 16 17 28,207 47,179,600 136
23 Jan 2020 0 17 15 16 68,105 108,641,800 190
24 Jan 2020 0 16 15 15 25,512 38,631,200 109
27 Jan 2020 0 16 14 15 56,028 82,117,800 238
28 Jan 2020 0 15 14 14 18,260 26,058,400 109
29 Jan 2020 0 14 12 13 72,612 95,351,400 159
30 Jan 2020 0 20 12 16 959,815 1,629,085,800 3,033
31 Jan 2020 0 17 14 14 138,617 209,965,900 408
03 Feb 2020 0 17 13 14 47,394 67,051,600 326
04 Feb 2020 0 15 13 13 54,044 74,473,800 282
05 Feb 2020 0 18 13 14 142,026 216,733,200 607
06 Feb 2020 0 16 14 15 32,391 47,110,900 154
07 Feb 2020 0 15 13 15 34,426 48,642,800 140
10 Feb 2020 0 15 13 13 32,175 43,730,000 90
11 Feb 2020 0 15 13 14 33,705 46,652,800 78
12 Feb 2020 0 19 14 14 627,313 1,015,840,500 4,656
13 Feb 2020 0 15 12 14 292,840 386,743,300 470
14 Feb 2020 0 14 12 13 52,030 67,606,400 146
17 Feb 2020 0 13 11 12 56,392 66,638,400 134
18 Feb 2020 0 13 11 13 24,399 28,977,300 165
19 Feb 2020 0 12 11 12 25,944 30,405,100 95
20 Feb 2020 0 15 11 12 143,791 182,391,700 559
24 Feb 2020 0 14 12 12 99,447 125,724,300 147
25 Feb 2020 0 13 11 13 14,892 18,105,500 69
26 Feb 2020 0 12 11 12 7,825 9,250,800 35
27 Feb 2020 0 12 9 9 52,414 52,720,200 131
28 Feb 2020 0 10 8 9 21,562 19,506,100 71
02 Mar 2020 0 10 8 9 56,734 52,045,900 102
04 Mar 2020 0 11 9 9 24,753 24,652,300 70
05 Mar 2020 0 10 9 9 16,639 15,552,800 58
09 Mar 2020 0 10 8 8 24,596 20,234,400 83
10 Mar 2020 0 9 8 8 5,788 4,904,600 35
12 Mar 2020 0 8 5 7 70,084 44,498,300 101
13 Mar 2020 0 6 4 6 42,284 21,732,200 108
16 Mar 2020 0 6 5 5 6,201 3,228,400 25
18 Mar 2020 0 6 5 6 12,276 6,143,300 68
24 Mar 2020 0 5 4 5 9,153 4,015,100 35
26 Mar 2020 0 5 4 5 13,538 6,676,400 35
30 Mar 2020 0 6 5 5 5,263 2,692,600 19
31 Mar 2020 0 5 4 5 50,125 24,459,200 43
02 Apr 2020 0 6 5 5 389 194,600 9
03 Apr 2020 0 6 5 6 2,886 1,653,400 25
07 Apr 2020 0 7 6 7 33,963 21,057,200 80
08 Apr 2020 0 8 6 6 4,147 2,522,100 26
13 Apr 2020 0 7 6 6 13,076 8,679,200 45
14 Apr 2020 0 7 6 7 7,406 4,761,000 27
15 Apr 2020 0 7 6 7 349 243,900 16
17 Apr 2020 0 7 5 7 3,276 1,980,000 19
20 Apr 2020 0 7 6 6 7,220 4,334,000 25
24 Apr 2020 0 6 5 5 2,600 1,344,300 21
28 Apr 2020 0 6 5 6 2,167 1,098,200 38
30 Apr 2020 0 6 6 6 373 223,800 6
04 May 2020 0 6 5 6 4,277 2,342,400 24
06 May 2020 0 10 4 6 175,636 125,203,600 468
08 May 2020 0 8 6 7 48,668 31,727,200 278
12 May 2020 0 7 5 6 18,829 11,098,100 46
13 May 2020 0 7 5 6 11,203 5,779,000 41
19 May 2020 0 6 4 5 11,856 5,942,100 52
20 May 2020 0 6 5 6 2,310 1,265,900 45
28 May 2020 0 6 5 6 4,956 2,479,800 21
29 May 2020 0 6 4 6 3,542 1,772,500 22
03 Jun 2020 0 6 5 6 779 394,200 26
04 Jun 2020 0 6 5 6 14,923 8,503,200 59
10 Jun 2020 0 6 4 6 2,919 1,460,800 30
16 Jun 2020 0 6 5 6 941 500,200 34
22 Jun 2020 0 6 4 6 2,543 1,192,300 28
26 Jun 2020 0 6 5 6 2,780 1,400,500 17
29 Jun 2020 0 6 4 5 9,056 4,548,400 38
30 Jun 2020 0 6 4 4 3,145 1,328,900 25
01 Jul 2020 0 5 4 4 3,482 1,556,700 24
07 Jul 2020 0 5 4 5 5,256 2,132,200 17
08 Jul 2020 0 5 4 4 2,874 1,208,200 13
09 Jul 2020 0 5 4 5 543 220,100 7
10 Jul 2020 0 5 4 5 2,667 1,191,800 17
27 Jul 2020 0 5 4 5 1,740 838,300 10
28 Jul 2020 0 6 4 5 91,532 45,266,100 95
29 Jul 2020 0 5 4 5 7,037 3,343,400 14
30 Jul 2020 0 5 4 4 38,414 15,366,900 34
03 Aug 2020 0 5 4 5 1,686 764,400 16
04 Aug 2020 0 5 4 5 402 185,900 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 17 Jun 2022 20 Jun 2022 Cancelled
Exercise Of Right (130 IDR : 1 MAMI ) 17 Jun 2022 Active
Exercise Of Right (1 MAMI-W : 1 MAMI ) 17 Jun 2022 Active