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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2022110808 Nov 2022 |
0 |
39 |
10 |
20 |
27,530,654 |
66,526,497,400 |
62,227 |
2022111616 Nov 2022 |
0 |
27 |
23 |
23 |
442,879 |
1,072,455,000 |
1,182 |
2022111717 Nov 2022 |
0 |
24 |
22 |
24 |
421,939 |
983,598,200 |
755 |
2022111818 Nov 2022 |
0 |
26 |
23 |
25 |
349,247 |
858,561,400 |
822 |
2022112121 Nov 2022 |
0 |
25 |
23 |
24 |
193,310 |
461,490,800 |
545 |
2022112222 Nov 2022 |
0 |
26 |
23 |
25 |
467,175 |
1,146,615,900 |
711 |
2022112323 Nov 2022 |
0 |
26 |
24 |
24 |
75,765 |
187,262,700 |
263 |
2022112424 Nov 2022 |
0 |
27 |
24 |
26 |
931,398 |
2,404,482,400 |
546 |
2022112525 Nov 2022 |
0 |
27 |
25 |
27 |
106,631 |
275,079,100 |
400 |
2022112828 Nov 2022 |
0 |
27 |
26 |
27 |
191,208 |
505,968,900 |
259 |
2022112929 Nov 2022 |
0 |
27 |
25 |
26 |
102,147 |
266,496,200 |
263 |
2022113030 Nov 2022 |
0 |
26 |
25 |
25 |
50,421 |
126,337,400 |
197 |
2022120101 Dec 2022 |
0 |
26 |
25 |
25 |
58,531 |
146,837,800 |
183 |
2022120202 Dec 2022 |
0 |
28 |
24 |
26 |
281,950 |
725,989,300 |
414 |
2022120505 Dec 2022 |
0 |
27 |
25 |
25 |
214,073 |
556,280,200 |
255 |
2022120606 Dec 2022 |
0 |
26 |
23 |
25 |
148,929 |
366,203,400 |
240 |
2022120707 Dec 2022 |
0 |
25 |
23 |
24 |
64,161 |
153,804,500 |
205 |
2022120808 Dec 2022 |
0 |
24 |
21 |
21 |
190,335 |
419,684,900 |
471 |
2022120909 Dec 2022 |
0 |
25 |
20 |
24 |
209,419 |
467,178,400 |
428 |
2022121212 Dec 2022 |
0 |
26 |
23 |
24 |
190,158 |
469,413,200 |
328 |
2022121313 Dec 2022 |
0 |
25 |
23 |
25 |
58,032 |
142,039,400 |
139 |
2022121414 Dec 2022 |
0 |
25 |
24 |
25 |
133,807 |
328,790,500 |
167 |
2022121515 Dec 2022 |
0 |
26 |
24 |
25 |
109,908 |
270,301,300 |
148 |
2022121616 Dec 2022 |
0 |
28 |
25 |
27 |
94,569 |
248,603,000 |
292 |
2022121919 Dec 2022 |
0 |
29 |
25 |
27 |
176,735 |
479,249,500 |
395 |
2022122020 Dec 2022 |
0 |
28 |
25 |
25 |
61,905 |
156,822,500 |
174 |
2022122121 Dec 2022 |
0 |
26 |
24 |
24 |
106,243 |
262,585,300 |
192 |
2022122222 Dec 2022 |
0 |
25 |
24 |
25 |
23,432 |
56,731,100 |
101 |
2022122323 Dec 2022 |
0 |
26 |
23 |
24 |
656,713 |
1,597,998,300 |
628 |
2022122626 Dec 2022 |
0 |
42 |
23 |
28 |
4,639,421 |
14,463,647,900 |
8,669 |
2022122727 Dec 2022 |
0 |
32 |
26 |
29 |
948,604 |
2,716,265,500 |
1,913 |
2022122828 Dec 2022 |
0 |
30 |
27 |
27 |
418,206 |
1,188,018,000 |
743 |
2022122929 Dec 2022 |
0 |
29 |
27 |
27 |
109,183 |
304,886,800 |
335 |
2022123030 Dec 2022 |
0 |
29 |
27 |
27 |
60,137 |
164,464,800 |
183 |
2023010202 Jan 2023 |
0 |
28 |
26 |
27 |
79,608 |
216,538,200 |
214 |
2023010303 Jan 2023 |
0 |
28 |
26 |
27 |
78,320 |
206,717,700 |
132 |
2023010404 Jan 2023 |
0 |
29 |
26 |
27 |
306,902 |
846,989,800 |
544 |
2023010505 Jan 2023 |
0 |
28 |
26 |
26 |
136,909 |
359,267,300 |
174 |
2023010606 Jan 2023 |
0 |
26 |
25 |
26 |
55,549 |
140,114,000 |
143 |
2023010909 Jan 2023 |
0 |
26 |
23 |
24 |
146,097 |
359,227,100 |
265 |
2023011010 Jan 2023 |
0 |
25 |
23 |
25 |
59,465 |
144,660,400 |
114 |
2023011111 Jan 2023 |
0 |
27 |
24 |
25 |
89,742 |
230,649,300 |
205 |
2023011313 Jan 2023 |
0 |
27 |
25 |
26 |
82,036 |
208,502,200 |
91 |
2023011616 Jan 2023 |
0 |
27 |
24 |
26 |
50,304 |
128,103,300 |
93 |
2023011717 Jan 2023 |
0 |
27 |
25 |
27 |
41,629 |
107,699,200 |
69 |
2023011919 Jan 2023 |
0 |
26 |
25 |
26 |
2,730 |
6,845,700 |
32 |
2023012020 Jan 2023 |
0 |
29 |
25 |
29 |
118,977 |
325,092,200 |
327 |
2023012424 Jan 2023 |
0 |
38 |
29 |
32 |
800,997 |
2,650,336,700 |
2,941 |
2023012525 Jan 2023 |
0 |
39 |
32 |
37 |
879,328 |
3,111,623,400 |
1,638 |
2023012626 Jan 2023 |
0 |
39 |
33 |
36 |
215,818 |
769,970,600 |
482 |
2023012727 Jan 2023 |
0 |
36 |
32 |
32 |
108,276 |
361,276,800 |
269 |
2023013131 Jan 2023 |
0 |
37 |
34 |
34 |
80,820 |
281,920,700 |
737 |
2023020101 Feb 2023 |
0 |
36 |
34 |
34 |
51,357 |
177,468,600 |
263 |
2023020202 Feb 2023 |
0 |
37 |
34 |
36 |
91,193 |
319,359,400 |
425 |
2023020303 Feb 2023 |
0 |
38 |
34 |
36 |
98,999 |
355,055,400 |
635 |
2023020606 Feb 2023 |
0 |
36 |
32 |
34 |
71,136 |
240,689,700 |
220 |
2023020707 Feb 2023 |
0 |
35 |
32 |
34 |
67,697 |
228,165,500 |
204 |
2023020808 Feb 2023 |
0 |
34 |
32 |
33 |
53,792 |
175,736,200 |
168 |
2023020909 Feb 2023 |
0 |
34 |
32 |
32 |
31,533 |
104,360,900 |
104 |
2023021010 Feb 2023 |
0 |
33 |
26 |
29 |
102,151 |
292,986,700 |
382 |
2023021313 Feb 2023 |
0 |
35 |
29 |
32 |
79,184 |
258,920,400 |
299 |
2023021414 Feb 2023 |
0 |
35 |
32 |
35 |
65,967 |
221,922,700 |
178 |
2023021515 Feb 2023 |
0 |
38 |
33 |
34 |
115,560 |
409,862,500 |
448 |
2023021616 Feb 2023 |
0 |
35 |
33 |
33 |
14,276 |
47,787,600 |
78 |
2023021717 Feb 2023 |
0 |
34 |
32 |
33 |
37,228 |
123,670,100 |
125 |
2023022020 Feb 2023 |
0 |
34 |
33 |
33 |
8,931 |
29,501,800 |
63 |
2023022121 Feb 2023 |
0 |
34 |
32 |
33 |
20,315 |
66,995,500 |
51 |
2023022222 Feb 2023 |
0 |
34 |
33 |
33 |
8,242 |
27,199,100 |
38 |
2023022323 Feb 2023 |
0 |
34 |
32 |
33 |
5,202 |
17,270,800 |
77 |
2023022424 Feb 2023 |
0 |
34 |
32 |
32 |
30,902 |
99,962,200 |
93 |
2023022727 Feb 2023 |
0 |
33 |
30 |
31 |
26,481 |
82,662,900 |
102 |
2023022828 Feb 2023 |
0 |
31 |
27 |
29 |
36,305 |
107,577,700 |
129 |
2023030101 Mar 2023 |
0 |
34 |
28 |
33 |
91,639 |
289,121,200 |
405 |
2023030202 Mar 2023 |
0 |
34 |
30 |
30 |
46,136 |
145,561,700 |
238 |
2023030303 Mar 2023 |
0 |
40 |
30 |
33 |
600,708 |
2,165,277,900 |
2,075 |
2023030606 Mar 2023 |
0 |
50 |
33 |
40 |
601,024 |
2,554,357,100 |
2,591 |
2023030707 Mar 2023 |
0 |
47 |
39 |
39 |
231,375 |
994,644,800 |
1,037 |
2023030808 Mar 2023 |
0 |
43 |
35 |
42 |
246,632 |
978,276,500 |
829 |
2023030909 Mar 2023 |
0 |
67 |
42 |
57 |
784,101 |
4,324,955,400 |
3,759 |
2023031313 Mar 2023 |
0 |
57 |
44 |
48 |
79,971 |
388,083,200 |
721 |
2023031414 Mar 2023 |
0 |
69 |
48 |
59 |
248,446 |
1,520,166,500 |
1,931 |
2023031515 Mar 2023 |
0 |
68 |
58 |
62 |
274,129 |
1,754,231,700 |
1,650 |
2023031616 Mar 2023 |
0 |
65 |
60 |
61 |
90,643 |
559,625,800 |
603 |
2023031717 Mar 2023 |
0 |
68 |
50 |
53 |
184,951 |
1,094,201,500 |
1,095 |
2023032020 Mar 2023 |
0 |
59 |
35 |
37 |
237,309 |
1,042,325,700 |
1,459 |
2023032121 Mar 2023 |
0 |
43 |
35 |
42 |
134,038 |
533,354,400 |
828 |
2023032727 Mar 2023 |
0 |
45 |
39 |
42 |
125,217 |
527,260,700 |
529 |
2023032828 Mar 2023 |
0 |
49 |
41 |
47 |
77,429 |
355,347,600 |
457 |
2023032929 Mar 2023 |
0 |
51 |
44 |
46 |
55,626 |
258,342,800 |
335 |
2023033030 Mar 2023 |
0 |
50 |
43 |
44 |
56,867 |
259,509,100 |
342 |
2023033131 Mar 2023 |
0 |
45 |
42 |
42 |
43,405 |
185,983,900 |
503 |
2023040303 Apr 2023 |
0 |
44 |
41 |
42 |
25,426 |
106,628,300 |
275 |
2023040404 Apr 2023 |
0 |
44 |
41 |
42 |
45,785 |
195,062,600 |
251 |
2023040505 Apr 2023 |
0 |
43 |
41 |
42 |
23,976 |
99,704,000 |
178 |
2023040606 Apr 2023 |
0 |
43 |
40 |
41 |
26,625 |
110,162,600 |
98 |
2023041010 Apr 2023 |
0 |
42 |
38 |
40 |
54,601 |
218,643,600 |
271 |
2023041111 Apr 2023 |
0 |
48 |
40 |
45 |
95,694 |
418,982,300 |
310 |
2023041212 Apr 2023 |
0 |
50 |
44 |
49 |
60,720 |
291,107,900 |
387 |
2023041313 Apr 2023 |
0 |
55 |
49 |
52 |
68,934 |
351,131,200 |
334 |
2023041414 Apr 2023 |
0 |
52 |
47 |
49 |
12,303 |
60,717,800 |
187 |
2023041717 Apr 2023 |
0 |
49 |
43 |
47 |
48,922 |
223,685,500 |
342 |
2023041818 Apr 2023 |
0 |
49 |
45 |
47 |
17,567 |
82,862,700 |
118 |
2023042626 Apr 2023 |
0 |
48 |
44 |
46 |
19,712 |
89,885,700 |
107 |
2023042727 Apr 2023 |
0 |
52 |
44 |
50 |
53,273 |
259,278,100 |
274 |
2023042828 Apr 2023 |
0 |
52 |
48 |
50 |
10,439 |
51,751,100 |
65 |
2023050202 May 2023 |
0 |
51 |
47 |
51 |
34,954 |
172,270,700 |
158 |
2023050202 May 2023 |
0 |
51 |
47 |
51 |
34,954 |
172,270,700 |
158 |
2023050202 May 2023 |
0 |
51 |
47 |
51 |
34,954 |
172,270,700 |
158 |
2023050202 May 2023 |
0 |
51 |
47 |
51 |
34,954 |
172,270,700 |
158 |
2023050303 May 2023 |
0 |
56 |
49 |
52 |
21,970 |
114,690,500 |
270 |
2023050404 May 2023 |
0 |
57 |
52 |
56 |
58,296 |
322,110,200 |
283 |
2023050505 May 2023 |
0 |
70 |
54 |
56 |
197,351 |
1,214,490,300 |
2,001 |
2023050808 May 2023 |
0 |
60 |
52 |
60 |
60,866 |
346,302,000 |
388 |
2023050909 May 2023 |
0 |
64 |
59 |
64 |
22,475 |
138,950,200 |
232 |
2023051010 May 2023 |
0 |
66 |
60 |
63 |
26,167 |
165,650,400 |
280 |
2023051111 May 2023 |
0 |
63 |
59 |
60 |
15,854 |
94,627,200 |
181 |
2023051212 May 2023 |
0 |
60 |
50 |
53 |
61,557 |
327,420,200 |
1,128 |
2023051515 May 2023 |
0 |
57 |
40 |
45 |
72,794 |
343,527,300 |
970 |
2023051717 May 2023 |
0 |
42 |
39 |
39 |
18,150 |
72,020,900 |
121 |
2023052222 May 2023 |
0 |
41 |
37 |
39 |
9,519 |
37,548,900 |
130 |
2023052323 May 2023 |
0 |
40 |
36 |
38 |
8,298 |
30,856,100 |
119 |
2023052424 May 2023 |
0 |
41 |
36 |
38 |
25,078 |
95,453,100 |
205 |
2023052525 May 2023 |
0 |
39 |
35 |
35 |
42,272 |
152,189,300 |
180 |
2023052626 May 2023 |
0 |
36 |
34 |
35 |
4,691 |
16,433,500 |
58 |
2023052929 May 2023 |
0 |
36 |
34 |
35 |
7,739 |
27,176,300 |
62 |
2023053030 May 2023 |
0 |
40 |
36 |
38 |
14,729 |
56,382,700 |
107 |
2023053131 May 2023 |
0 |
39 |
37 |
37 |
11,860 |
44,687,600 |
102 |
2023060606 Jun 2023 |
0 |
38 |
15 |
33 |
41,446 |
126,260,900 |
164 |
2023060707 Jun 2023 |
0 |
38 |
32 |
34 |
27,253 |
92,702,200 |
192 |
2023060808 Jun 2023 |
0 |
37 |
33 |
34 |
22,566 |
79,035,500 |
145 |
2023060909 Jun 2023 |
0 |
35 |
34 |
34 |
4,453 |
15,149,700 |
34 |
2023061212 Jun 2023 |
0 |
35 |
33 |
34 |
7,372 |
24,914,200 |
62 |
2023061414 Jun 2023 |
0 |
34 |
32 |
32 |
19,920 |
64,971,500 |
102 |
2023061515 Jun 2023 |
0 |
34 |
32 |
32 |
25,315 |
83,154,200 |
67 |
2023061616 Jun 2023 |
0 |
33 |
32 |
33 |
5,082 |
16,360,200 |
29 |
2023061919 Jun 2023 |
0 |
34 |
33 |
33 |
3,450 |
11,435,000 |
29 |
2023062020 Jun 2023 |
0 |
33 |
32 |
33 |
4,284 |
13,761,400 |
34 |
2023062121 Jun 2023 |
0 |
33 |
31 |
33 |
8,180 |
26,070,900 |
53 |
2023062626 Jun 2023 |
0 |
28 |
27 |
27 |
20,831 |
57,887,100 |
57 |
2023062727 Jun 2023 |
0 |
29 |
26 |
26 |
30,406 |
82,974,200 |
93 |
2023070303 Jul 2023 |
0 |
26 |
21 |
23 |
38,902 |
89,522,900 |
148 |
2023070404 Jul 2023 |
0 |
23 |
21 |
22 |
26,703 |
58,536,100 |
114 |
2023070505 Jul 2023 |
0 |
30 |
23 |
27 |
182,066 |
495,726,200 |
701 |
2023070606 Jul 2023 |
0 |
28 |
23 |
27 |
35,107 |
89,616,500 |
184 |
2023070707 Jul 2023 |
0 |
30 |
25 |
25 |
18,605 |
50,181,400 |
103 |
2023071010 Jul 2023 |
0 |
26 |
24 |
26 |
7,865 |
19,621,500 |
81 |
2023071111 Jul 2023 |
0 |
26 |
24 |
24 |
8,922 |
21,756,700 |
46 |
2023071212 Jul 2023 |
0 |
26 |
24 |
25 |
9,786 |
24,499,700 |
51 |
2023071313 Jul 2023 |
0 |
30 |
23 |
27 |
160,457 |
440,839,700 |
587 |
2023071717 Jul 2023 |
0 |
28 |
25 |
26 |
43,277 |
114,398,800 |
229 |
2023071818 Jul 2023 |
0 |
29 |
24 |
25 |
144,444 |
383,780,900 |
588 |
2023072020 Jul 2023 |
0 |
26 |
24 |
25 |
39,360 |
98,947,100 |
123 |
2023072121 Jul 2023 |
0 |
25 |
24 |
24 |
10,001 |
24,066,300 |
45 |
2023072424 Jul 2023 |
0 |
25 |
24 |
25 |
5,299 |
12,861,600 |
28 |
2023072727 Jul 2023 |
0 |
24 |
23 |
24 |
8,414 |
20,036,700 |
34 |
2023072828 Jul 2023 |
0 |
24 |
23 |
23 |
824 |
1,895,400 |
10 |
2023073131 Jul 2023 |
0 |
24 |
22 |
23 |
5,467 |
12,576,400 |
41 |
2023080202 Aug 2023 |
0 |
24 |
22 |
23 |
4,303 |
9,884,500 |
46 |
2023080404 Aug 2023 |
0 |
24 |
23 |
24 |
1,457 |
3,412,100 |
13 |
2023080707 Aug 2023 |
0 |
23 |
22 |
23 |
4,951 |
11,200,800 |
32 |
2023080808 Aug 2023 |
0 |
23 |
22 |
22 |
3,985 |
8,867,200 |
14 |
2023080909 Aug 2023 |
0 |
23 |
21 |
22 |
7,420 |
16,298,100 |
36 |
2023081010 Aug 2023 |
0 |
22 |
20 |
21 |
1,653 |
3,544,300 |
33 |
2023081111 Aug 2023 |
0 |
28 |
20 |
22 |
33,450 |
80,394,100 |
177 |
2023081414 Aug 2023 |
0 |
23 |
21 |
21 |
10,895 |
22,989,700 |
53 |
2023081515 Aug 2023 |
0 |
22 |
20 |
21 |
15,451 |
32,132,100 |
40 |
2023081616 Aug 2023 |
0 |
22 |
21 |
22 |
2,933 |
6,184,000 |
16 |
2023081818 Aug 2023 |
0 |
22 |
21 |
22 |
4,204 |
9,138,900 |
15 |
2023082121 Aug 2023 |
0 |
23 |
21 |
23 |
9,207 |
20,052,900 |
52 |
2023082222 Aug 2023 |
0 |
23 |
22 |
23 |
5,157 |
11,703,400 |
75 |
2023082323 Aug 2023 |
0 |
28 |
23 |
26 |
122,967 |
308,539,800 |
411 |
2023082424 Aug 2023 |
0 |
28 |
24 |
25 |
32,003 |
82,849,900 |
183 |
2023082929 Aug 2023 |
0 |
26 |
24 |
25 |
8,853 |
21,709,100 |
56 |
2023083030 Aug 2023 |
0 |
25 |
23 |
23 |
15,862 |
37,387,400 |
78 |
2023083131 Aug 2023 |
0 |
33 |
23 |
26 |
432,399 |
1,256,067,800 |
1,807 |
2023090101 Sep 2023 |
0 |
26 |
23 |
24 |
29,905 |
72,132,300 |
148 |
2023090505 Sep 2023 |
0 |
25 |
24 |
25 |
18,722 |
46,348,400 |
43 |
2023090606 Sep 2023 |
0 |
26 |
24 |
26 |
14,459 |
36,256,500 |
69 |
2023090707 Sep 2023 |
0 |
26 |
24 |
24 |
9,227 |
22,681,800 |
35 |
2023091111 Sep 2023 |
0 |
26 |
23 |
24 |
32,012 |
77,417,100 |
104 |
2023091313 Sep 2023 |
0 |
25 |
23 |
24 |
24,335 |
58,643,200 |
43 |
2023091414 Sep 2023 |
0 |
25 |
23 |
25 |
10,337 |
24,815,200 |
40 |
2023091515 Sep 2023 |
0 |
25 |
24 |
25 |
1,264 |
3,042,900 |
15 |
2023091919 Sep 2023 |
0 |
26 |
24 |
25 |
19,517 |
47,896,300 |
37 |
2023092020 Sep 2023 |
0 |
26 |
23 |
25 |
40,536 |
100,913,800 |
103 |
2023092222 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 |
|
|
|
2025110505 Nov 2025 |
Active |