Efek Terdaftar

MENTHOBI KARYATAMA RAYA Tbk, PT

Security name
WARAN SERI I MENTHOBI KARYATAMA RAYA Tbk
Issuer
MENTHOBI KARYATAMA RAYA Tbk, PT
ISIN Code
ID4000045705
Short Code
MKTR-W
Type
Waran
Listing Date
November 08, 2022
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,500,000,000.00
Mature Date
November 04, 2025
Expire Date
November 05, 2025
Exercise Price
150.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
May 16, 2023 to November 04, 2025
Activity Sector
PLANTATION
Number of Securities
2,499,881,098 (Total)
As of 3 Oct 2023
100.00% Scripless = 2,499,881,098.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Nov 2022 0 39 10 20 27,530,654 66,526,497,400 62,227
16 Nov 2022 0 27 23 23 442,879 1,072,455,000 1,182
17 Nov 2022 0 24 22 24 421,939 983,598,200 755
18 Nov 2022 0 26 23 25 349,247 858,561,400 822
21 Nov 2022 0 25 23 24 193,310 461,490,800 545
22 Nov 2022 0 26 23 25 467,175 1,146,615,900 711
23 Nov 2022 0 26 24 24 75,765 187,262,700 263
24 Nov 2022 0 27 24 26 931,398 2,404,482,400 546
25 Nov 2022 0 27 25 27 106,631 275,079,100 400
28 Nov 2022 0 27 26 27 191,208 505,968,900 259
29 Nov 2022 0 27 25 26 102,147 266,496,200 263
30 Nov 2022 0 26 25 25 50,421 126,337,400 197
01 Dec 2022 0 26 25 25 58,531 146,837,800 183
02 Dec 2022 0 28 24 26 281,950 725,989,300 414
05 Dec 2022 0 27 25 25 214,073 556,280,200 255
06 Dec 2022 0 26 23 25 148,929 366,203,400 240
07 Dec 2022 0 25 23 24 64,161 153,804,500 205
08 Dec 2022 0 24 21 21 190,335 419,684,900 471
09 Dec 2022 0 25 20 24 209,419 467,178,400 428
12 Dec 2022 0 26 23 24 190,158 469,413,200 328
13 Dec 2022 0 25 23 25 58,032 142,039,400 139
14 Dec 2022 0 25 24 25 133,807 328,790,500 167
15 Dec 2022 0 26 24 25 109,908 270,301,300 148
16 Dec 2022 0 28 25 27 94,569 248,603,000 292
19 Dec 2022 0 29 25 27 176,735 479,249,500 395
20 Dec 2022 0 28 25 25 61,905 156,822,500 174
21 Dec 2022 0 26 24 24 106,243 262,585,300 192
22 Dec 2022 0 25 24 25 23,432 56,731,100 101
23 Dec 2022 0 26 23 24 656,713 1,597,998,300 628
26 Dec 2022 0 42 23 28 4,639,421 14,463,647,900 8,669
27 Dec 2022 0 32 26 29 948,604 2,716,265,500 1,913
28 Dec 2022 0 30 27 27 418,206 1,188,018,000 743
29 Dec 2022 0 29 27 27 109,183 304,886,800 335
30 Dec 2022 0 29 27 27 60,137 164,464,800 183
02 Jan 2023 0 28 26 27 79,608 216,538,200 214
03 Jan 2023 0 28 26 27 78,320 206,717,700 132
04 Jan 2023 0 29 26 27 306,902 846,989,800 544
05 Jan 2023 0 28 26 26 136,909 359,267,300 174
06 Jan 2023 0 26 25 26 55,549 140,114,000 143
09 Jan 2023 0 26 23 24 146,097 359,227,100 265
10 Jan 2023 0 25 23 25 59,465 144,660,400 114
11 Jan 2023 0 27 24 25 89,742 230,649,300 205
13 Jan 2023 0 27 25 26 82,036 208,502,200 91
16 Jan 2023 0 27 24 26 50,304 128,103,300 93
17 Jan 2023 0 27 25 27 41,629 107,699,200 69
19 Jan 2023 0 26 25 26 2,730 6,845,700 32
20 Jan 2023 0 29 25 29 118,977 325,092,200 327
24 Jan 2023 0 38 29 32 800,997 2,650,336,700 2,941
25 Jan 2023 0 39 32 37 879,328 3,111,623,400 1,638
26 Jan 2023 0 39 33 36 215,818 769,970,600 482
27 Jan 2023 0 36 32 32 108,276 361,276,800 269
31 Jan 2023 0 37 34 34 80,820 281,920,700 737
01 Feb 2023 0 36 34 34 51,357 177,468,600 263
02 Feb 2023 0 37 34 36 91,193 319,359,400 425
03 Feb 2023 0 38 34 36 98,999 355,055,400 635
06 Feb 2023 0 36 32 34 71,136 240,689,700 220
07 Feb 2023 0 35 32 34 67,697 228,165,500 204
08 Feb 2023 0 34 32 33 53,792 175,736,200 168
09 Feb 2023 0 34 32 32 31,533 104,360,900 104
10 Feb 2023 0 33 26 29 102,151 292,986,700 382
13 Feb 2023 0 35 29 32 79,184 258,920,400 299
14 Feb 2023 0 35 32 35 65,967 221,922,700 178
15 Feb 2023 0 38 33 34 115,560 409,862,500 448
16 Feb 2023 0 35 33 33 14,276 47,787,600 78
17 Feb 2023 0 34 32 33 37,228 123,670,100 125
20 Feb 2023 0 34 33 33 8,931 29,501,800 63
21 Feb 2023 0 34 32 33 20,315 66,995,500 51
22 Feb 2023 0 34 33 33 8,242 27,199,100 38
23 Feb 2023 0 34 32 33 5,202 17,270,800 77
24 Feb 2023 0 34 32 32 30,902 99,962,200 93
27 Feb 2023 0 33 30 31 26,481 82,662,900 102
28 Feb 2023 0 31 27 29 36,305 107,577,700 129
01 Mar 2023 0 34 28 33 91,639 289,121,200 405
02 Mar 2023 0 34 30 30 46,136 145,561,700 238
03 Mar 2023 0 40 30 33 600,708 2,165,277,900 2,075
06 Mar 2023 0 50 33 40 601,024 2,554,357,100 2,591
07 Mar 2023 0 47 39 39 231,375 994,644,800 1,037
08 Mar 2023 0 43 35 42 246,632 978,276,500 829
09 Mar 2023 0 67 42 57 784,101 4,324,955,400 3,759
13 Mar 2023 0 57 44 48 79,971 388,083,200 721
14 Mar 2023 0 69 48 59 248,446 1,520,166,500 1,931
15 Mar 2023 0 68 58 62 274,129 1,754,231,700 1,650
16 Mar 2023 0 65 60 61 90,643 559,625,800 603
17 Mar 2023 0 68 50 53 184,951 1,094,201,500 1,095
20 Mar 2023 0 59 35 37 237,309 1,042,325,700 1,459
21 Mar 2023 0 43 35 42 134,038 533,354,400 828
27 Mar 2023 0 45 39 42 125,217 527,260,700 529
28 Mar 2023 0 49 41 47 77,429 355,347,600 457
29 Mar 2023 0 51 44 46 55,626 258,342,800 335
30 Mar 2023 0 50 43 44 56,867 259,509,100 342
31 Mar 2023 0 45 42 42 43,405 185,983,900 503
03 Apr 2023 0 44 41 42 25,426 106,628,300 275
04 Apr 2023 0 44 41 42 45,785 195,062,600 251
05 Apr 2023 0 43 41 42 23,976 99,704,000 178
06 Apr 2023 0 43 40 41 26,625 110,162,600 98
10 Apr 2023 0 42 38 40 54,601 218,643,600 271
11 Apr 2023 0 48 40 45 95,694 418,982,300 310
12 Apr 2023 0 50 44 49 60,720 291,107,900 387
13 Apr 2023 0 55 49 52 68,934 351,131,200 334
14 Apr 2023 0 52 47 49 12,303 60,717,800 187
17 Apr 2023 0 49 43 47 48,922 223,685,500 342
18 Apr 2023 0 49 45 47 17,567 82,862,700 118
26 Apr 2023 0 48 44 46 19,712 89,885,700 107
27 Apr 2023 0 52 44 50 53,273 259,278,100 274
28 Apr 2023 0 52 48 50 10,439 51,751,100 65
02 May 2023 0 51 47 51 34,954 172,270,700 158
02 May 2023 0 51 47 51 34,954 172,270,700 158
02 May 2023 0 51 47 51 34,954 172,270,700 158
02 May 2023 0 51 47 51 34,954 172,270,700 158
03 May 2023 0 56 49 52 21,970 114,690,500 270
04 May 2023 0 57 52 56 58,296 322,110,200 283
05 May 2023 0 70 54 56 197,351 1,214,490,300 2,001
08 May 2023 0 60 52 60 60,866 346,302,000 388
09 May 2023 0 64 59 64 22,475 138,950,200 232
10 May 2023 0 66 60 63 26,167 165,650,400 280
11 May 2023 0 63 59 60 15,854 94,627,200 181
12 May 2023 0 60 50 53 61,557 327,420,200 1,128
15 May 2023 0 57 40 45 72,794 343,527,300 970
17 May 2023 0 42 39 39 18,150 72,020,900 121
22 May 2023 0 41 37 39 9,519 37,548,900 130
23 May 2023 0 40 36 38 8,298 30,856,100 119
24 May 2023 0 41 36 38 25,078 95,453,100 205
25 May 2023 0 39 35 35 42,272 152,189,300 180
26 May 2023 0 36 34 35 4,691 16,433,500 58
29 May 2023 0 36 34 35 7,739 27,176,300 62
30 May 2023 0 40 36 38 14,729 56,382,700 107
31 May 2023 0 39 37 37 11,860 44,687,600 102
06 Jun 2023 0 38 15 33 41,446 126,260,900 164
07 Jun 2023 0 38 32 34 27,253 92,702,200 192
08 Jun 2023 0 37 33 34 22,566 79,035,500 145
09 Jun 2023 0 35 34 34 4,453 15,149,700 34
12 Jun 2023 0 35 33 34 7,372 24,914,200 62
14 Jun 2023 0 34 32 32 19,920 64,971,500 102
15 Jun 2023 0 34 32 32 25,315 83,154,200 67
16 Jun 2023 0 33 32 33 5,082 16,360,200 29
19 Jun 2023 0 34 33 33 3,450 11,435,000 29
20 Jun 2023 0 33 32 33 4,284 13,761,400 34
21 Jun 2023 0 33 31 33 8,180 26,070,900 53
26 Jun 2023 0 28 27 27 20,831 57,887,100 57
27 Jun 2023 0 29 26 26 30,406 82,974,200 93
03 Jul 2023 0 26 21 23 38,902 89,522,900 148
04 Jul 2023 0 23 21 22 26,703 58,536,100 114
05 Jul 2023 0 30 23 27 182,066 495,726,200 701
06 Jul 2023 0 28 23 27 35,107 89,616,500 184
07 Jul 2023 0 30 25 25 18,605 50,181,400 103
10 Jul 2023 0 26 24 26 7,865 19,621,500 81
11 Jul 2023 0 26 24 24 8,922 21,756,700 46
12 Jul 2023 0 26 24 25 9,786 24,499,700 51
13 Jul 2023 0 30 23 27 160,457 440,839,700 587
17 Jul 2023 0 28 25 26 43,277 114,398,800 229
18 Jul 2023 0 29 24 25 144,444 383,780,900 588
20 Jul 2023 0 26 24 25 39,360 98,947,100 123
21 Jul 2023 0 25 24 24 10,001 24,066,300 45
24 Jul 2023 0 25 24 25 5,299 12,861,600 28
27 Jul 2023 0 24 23 24 8,414 20,036,700 34
28 Jul 2023 0 24 23 23 824 1,895,400 10
31 Jul 2023 0 24 22 23 5,467 12,576,400 41
02 Aug 2023 0 24 22 23 4,303 9,884,500 46
04 Aug 2023 0 24 23 24 1,457 3,412,100 13
07 Aug 2023 0 23 22 23 4,951 11,200,800 32
08 Aug 2023 0 23 22 22 3,985 8,867,200 14
09 Aug 2023 0 23 21 22 7,420 16,298,100 36
10 Aug 2023 0 22 20 21 1,653 3,544,300 33
11 Aug 2023 0 28 20 22 33,450 80,394,100 177
14 Aug 2023 0 23 21 21 10,895 22,989,700 53
15 Aug 2023 0 22 20 21 15,451 32,132,100 40
16 Aug 2023 0 22 21 22 2,933 6,184,000 16
18 Aug 2023 0 22 21 22 4,204 9,138,900 15
21 Aug 2023 0 23 21 23 9,207 20,052,900 52
22 Aug 2023 0 23 22 23 5,157 11,703,400 75
23 Aug 2023 0 28 23 26 122,967 308,539,800 411
24 Aug 2023 0 28 24 25 32,003 82,849,900 183
29 Aug 2023 0 26 24 25 8,853 21,709,100 56
30 Aug 2023 0 25 23 23 15,862 37,387,400 78
31 Aug 2023 0 33 23 26 432,399 1,256,067,800 1,807
01 Sep 2023 0 26 23 24 29,905 72,132,300 148
05 Sep 2023 0 25 24 25 18,722 46,348,400 43
06 Sep 2023 0 26 24 26 14,459 36,256,500 69
07 Sep 2023 0 26 24 24 9,227 22,681,800 35
11 Sep 2023 0 26 23 24 32,012 77,417,100 104
13 Sep 2023 0 25 23 24 24,335 58,643,200 43
14 Sep 2023 0 25 23 25 10,337 24,815,200 40
15 Sep 2023 0 25 24 25 1,264 3,042,900 15
19 Sep 2023 0 26 24 25 19,517 47,896,300 37
20 Sep 2023 0 26 23 25 40,536 100,913,800 103
22 Sep 2023 0 25 24 24 7,833 18,799,600 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   05 Nov 2025 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online