Efek Terdaftar

MINERAL SUMBERDAYA MANDIRI Tbk, PT (d/h MAMING ENAM SEMBILAN MINERAL Tbk, PT)

Security name
MINERAL SUMBERDAYA MANDIRI Tbk
Issuer
MINERAL SUMBERDAYA MANDIRI Tbk, PT (d/h MAMING ENAM SEMBILAN MINERAL Tbk, PT)
ISIN Code
ID1000070709
Short Code
AKSI
Type
Saham Biasa
Listing Date
13 Juli 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
720,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
720,000,000 (Total)
As of 10 Apr 2026
7.99% Scripless = 57,538,500.000
Local Percentage
7.91%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 186 187 170 174 4,918 85,559,600 178
25 Mar 2025 172 175 171 171 1,852 31,970,500 106
26 Mar 2025 172 183 172 178 2,665 46,722,000 151
27 Mar 2025 173 179 173 174 2,013 35,437,100 96
08 Apr 2025 148 173 148 160 1,787 27,905,600 127
09 Apr 2025 160 168 140 146 6,811 99,784,500 172
10 Apr 2025 197 197 135 165 7,521 124,453,400 207
11 Apr 2025 165 170 160 164 791 12,963,200 56
14 Apr 2025 165 166 161 164 926 15,188,600 58
15 Apr 2025 164 165 161 163 1,082 17,609,500 59
16 Apr 2025 161 188 161 170 8,449 146,248,300 242
17 Apr 2025 170 183 162 164 4,017 68,167,300 201
21 Apr 2025 178 178 166 166 2,740 46,459,100 94
22 Apr 2025 167 170 164 166 686 11,396,700 69
23 Apr 2025 170 170 163 169 1,950 32,345,700 100
24 Apr 2025 169 170 163 167 3,707 61,592,700 118
25 Apr 2025 163 167 162 164 4,546 75,274,500 92
28 Apr 2025 164 169 164 164 2,509 41,460,400 71
29 Apr 2025 164 178 164 169 10,346 176,685,800 284
30 Apr 2025 172 172 166 168 2,821 47,631,700 125
02 May 2025 173 194 173 180 26,236 481,571,600 1,110
05 May 2025 181 202 181 190 25,744 495,057,800 835
06 May 2025 193 193 183 184 4,804 89,313,900 258
07 May 2025 184 192 184 188 5,747 108,782,400 223
08 May 2025 188 197 188 188 5,492 105,560,100 238
09 May 2025 188 192 186 189 2,313 43,519,700 86
14 May 2025 189 254 186 254 144,823 3,474,224,300 3,367
15 May 2025 262 308 262 308 241,071 7,139,078,200 5,315
16 May 2025 320 354 268 278 88,329 2,704,172,000 2,498
19 May 2025 278 298 264 264 18,826 523,952,400 671
20 May 2025 256 280 250 264 28,050 737,214,800 762
21 May 2025 264 290 258 274 29,502 815,298,000 1,116
22 May 2025 280 284 262 262 13,841 376,423,200 520
23 May 2025 264 278 264 274 9,428 257,164,400 674
26 May 2025 274 276 260 268 7,044 187,651,000 343
27 May 2025 270 302 270 280 55,406 1,584,331,800 1,599
28 May 2025 280 280 272 274 5,981 164,491,600 226
02 Jun 2025 274 274 258 270 9,752 258,175,600 268
03 Jun 2025 266 296 260 276 15,623 433,246,400 572
04 Jun 2025 274 276 268 272 5,651 152,700,800 150
05 Jun 2025 272 284 266 274 5,617 154,571,400 227
10 Jun 2025 274 282 266 270 8,275 222,988,200 177
11 Jun 2025 270 280 264 276 7,154 194,556,000 225
12 Jun 2025 276 280 270 274 5,959 163,715,200 148
13 Jun 2025 272 286 272 282 8,790 245,571,000 210
16 Jun 2025 284 308 272 292 28,898 834,275,400 641
17 Jun 2025 292 296 282 286 4,257 123,332,000 155
18 Jun 2025 290 298 280 290 5,287 151,517,600 149
19 Jun 2025 288 294 272 284 5,848 164,415,000 162
20 Jun 2025 280 288 268 282 4,044 112,615,000 90
23 Jun 2025 282 284 260 276 6,165 163,082,200 150
24 Jun 2025 276 284 266 268 4,561 124,032,600 123
25 Jun 2025 276 290 270 272 1,542 42,995,400 127
26 Jun 2025 272 280 264 272 3,500 94,987,400 90
30 Jun 2025 272 272 266 270 1,141 30,677,200 44
01 Jul 2025 268 278 268 274 804 22,184,800 110
02 Jul 2025 274 274 264 264 3,926 105,097,200 110
03 Jul 2025 264 310 264 278 52,905 1,548,113,600 1,585
04 Jul 2025 284 284 266 270 10,394 284,136,000 297
07 Jul 2025 270 274 266 272 2,926 79,032,000 96
08 Jul 2025 274 276 268 274 2,679 72,856,800 107
09 Jul 2025 280 280 266 268 3,935 106,853,000 98
10 Jul 2025 276 290 274 278 6,469 182,843,600 219
11 Jul 2025 280 282 272 278 1,960 53,668,200 82
15 Jul 2025 274 280 268 274 1,558 42,124,400 104
16 Jul 2025 274 290 268 274 8,429 234,542,400 322
17 Jul 2025 274 278 270 274 1,391 38,093,000 71
18 Jul 2025 276 280 270 274 1,540 42,628,600 79
21 Jul 2025 274 274 262 266 4,734 126,035,200 187
22 Jul 2025 266 270 260 264 6,508 171,570,200 140
23 Jul 2025 264 268 262 268 1,347 35,643,200 103
24 Jul 2025 270 270 262 266 1,646 43,912,000 80
25 Jul 2025 266 268 256 262 6,364 165,695,800 112
28 Jul 2025 262 262 258 262 1,523 39,606,000 103
29 Jul 2025 260 264 238 250 9,074 227,167,000 210
30 Jul 2025 256 266 248 254 3,621 91,994,200 154
31 Jul 2025 260 262 250 256 2,107 53,339,400 86
01 Aug 2025 256 260 252 260 824 21,242,200 73
04 Aug 2025 260 272 256 258 6,574 174,199,200 244
05 Aug 2025 258 262 254 258 1,033 26,528,800 51
06 Aug 2025 258 258 250 256 2,464 62,333,400 107
07 Aug 2025 256 278 244 252 16,961 441,738,000 1,118
08 Aug 2025 252 256 246 252 1,759 43,602,800 120
11 Aug 2025 248 252 246 252 936 23,191,800 69
12 Aug 2025 252 252 246 250 591 14,731,600 47
13 Aug 2025 250 258 248 252 1,410 35,374,600 93
14 Aug 2025 254 256 250 252 792 19,939,400 53
15 Aug 2025 252 254 248 254 238 5,942,600 27
19 Aug 2025 254 262 252 258 1,527 39,224,800 101
20 Aug 2025 262 262 252 254 2,583 65,931,600 101
21 Aug 2025 258 260 246 250 4,971 124,401,000 208
22 Aug 2025 252 254 248 252 1,011 25,310,200 53
25 Aug 2025 256 258 252 254 1,404 35,752,800 88
26 Aug 2025 254 258 248 258 3,355 84,928,600 98
27 Aug 2025 262 270 256 270 9,488 249,506,600 374
28 Aug 2025 270 270 258 262 4,920 129,035,400 230
29 Aug 2025 264 264 242 258 2,799 71,883,200 98
01 Sep 2025 242 258 226 242 7,928 190,621,000 268
02 Sep 2025 242 250 242 248 1,638 40,408,400 82
03 Sep 2025 248 250 244 248 878 21,666,800 64
04 Sep 2025 248 250 232 246 2,526 60,722,600 99
08 Sep 2025 246 248 242 242 665 16,229,600 70
09 Sep 2025 244 244 230 240 2,533 60,001,000 62
10 Sep 2025 232 240 232 236 272 6,435,600 33
11 Sep 2025 236 240 232 240 2,315 54,682,800 57
12 Sep 2025 240 262 240 252 7,692 195,149,000 379
15 Sep 2025 254 254 244 250 2,572 64,012,800 115
16 Sep 2025 250 296 250 280 60,709 1,675,958,600 1,635
17 Sep 2025 308 340 286 298 140,407 4,412,647,200 2,972
18 Sep 2025 298 308 280 302 23,186 676,501,800 695
19 Sep 2025 302 304 290 302 12,055 360,141,000 314
22 Sep 2025 304 310 288 292 17,154 508,197,000 443
23 Sep 2025 292 344 262 314 50,580 1,597,280,800 1,736
24 Sep 2025 316 324 302 310 12,717 391,803,000 377
25 Sep 2025 310 320 280 312 15,966 484,392,800 407
26 Sep 2025 316 366 312 338 61,028 2,042,917,000 1,618
29 Sep 2025 342 350 322 334 29,480 990,250,000 779
30 Dec 2025 430 498 430 478 19,673 935,581,600 1,058
10 Feb 2026 326 404 326 404 25,850 971,027,400 963
12 Feb 2026 398 408 382 388 3,876 151,292,200 254
13 Feb 2026 390 400 370 380 3,671 142,556,800 267
18 Feb 2026 390 400 380 392 8,959 350,387,600 212
19 Feb 2026 398 402 390 390 1,114 43,576,800 100
20 Feb 2026 392 396 382 382 1,095 42,358,200 93
23 Feb 2026 382 394 382 386 1,085 42,059,000 119
24 Feb 2026 386 396 382 384 5,519 214,003,400 97
25 Feb 2026 396 396 370 382 833 31,442,200 105
27 Feb 2026 370 384 360 370 1,299 47,719,400 89
02 Mar 2026 360 384 350 374 594 21,530,400 76
03 Mar 2026 370 378 360 362 914 33,470,400 43
04 Mar 2026 368 368 340 342 802 27,912,200 61
05 Mar 2026 346 374 346 358 287 10,184,600 53
06 Mar 2026 358 424 334 346 15,845 598,348,800 805
09 Mar 2026 344 344 296 302 3,584 107,718,200 160

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Proxy Voting   - 02 Oct 2024 25 Oct 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 20 Dec 2023 12 Jan 2024 Active
Proxy Voting   - 11 Jul 2023 04 Aug 2023 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 14 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 07 Dec 2021 30 Dec 2021 Active
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 29 Nov 2019 23 Dec 2019 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 16 May 2017 09 Jun 2017 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 21 Mar 2016 13 Apr 2016 Cancelled
Proxy Voting   - 23 Nov 2015 16 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 12 Jan 2015 28 Jan 2015 Cancelled
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 25 Nov 2013 11 Dec 2013 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active
Proxy Voting   - 31 May 2012 18 Jun 2012 Active
Cash Dividend (1 AKSI : 1 IDR) 16 May 2011 20 May 2011 06 Jun 2011 Active
Proxy Voting   - 07 Apr 2011 25 Apr 2011 Active
Cash Dividend (1 AKSI : 3 IDR) 10 Jun 2010 15 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 10 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 02 Mar 2009 18 Mar 2009 Active
Proxy Voting   - 04 Jul 2008 22 Jul 2008 Active
Proxy Voting   - 28 Dec 2007 24 Jan 2008 Active
Proxy Voting   - 08 May 2007 31 May 2007 Active
Proxy Voting   - 31 Oct 2006 16 Nov 2006 Active
Proxy Voting   - 06 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 03 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 04 May 2004 27 May 2004 Active
Cash Dividend   07 Jul 2003 10 Jul 2003 24 Jul 2003 Active
Proxy Voting   - 20 May 2003 13 Jun 2003 Active
Proxy Voting   - 10 Oct 2002 28 Oct 2002 Active
Cash Dividend   24 Jun 2002 27 Jun 2002 11 Jul 2002 Active
Proxy Voting   - 07 May 2002 31 May 2002 Active
Proxy Voting   - 27 Nov 2001 21 Dec 2001 Active
Cash Dividend   24 Sep 2001 27 Sep 2001 11 Oct 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online