Efek Terdaftar
Mitra Adiperkasa Tbk, PT
- Security name
- Mitra Adiperkasa Tbk
- Issuer
- Mitra Adiperkasa Tbk, PT
- ISIN Code
- ID1000099807
- Short Code
- MAPI
- Type
-
Saham Biasa
- Listing Date
- 10 November 2004
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 50.00
- Current Amount
- 16,600,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- RETAIL TRADE
- Number of Securities
- 16,600,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
1,165 |
1,170 |
1,115 |
1,125 |
115,266 |
13,126,265,500 |
3,956 |
| 2025072929 Jul 2025 |
1,130 |
1,140 |
1,105 |
1,120 |
173,537 |
19,358,081,500 |
3,717 |
| 2025073030 Jul 2025 |
1,120 |
1,125 |
1,100 |
1,110 |
102,054 |
11,340,547,000 |
2,360 |
| 2025073131 Jul 2025 |
1,125 |
1,215 |
1,125 |
1,175 |
804,922 |
95,169,236,000 |
8,037 |
| 2025080101 Aug 2025 |
1,190 |
1,220 |
1,180 |
1,205 |
298,381 |
35,985,276,000 |
4,611 |
| 2025080404 Aug 2025 |
1,200 |
1,205 |
1,150 |
1,165 |
225,759 |
26,366,912,000 |
4,985 |
| 2025080505 Aug 2025 |
1,165 |
1,195 |
1,150 |
1,150 |
145,455 |
16,924,147,000 |
3,045 |
| 2025080606 Aug 2025 |
1,170 |
1,210 |
1,160 |
1,185 |
166,497 |
19,759,403,000 |
3,135 |
| 2025080707 Aug 2025 |
1,185 |
1,225 |
1,185 |
1,215 |
188,705 |
22,863,928,500 |
3,361 |
| 2025080808 Aug 2025 |
1,220 |
1,220 |
1,185 |
1,200 |
98,745 |
11,833,307,000 |
2,258 |
| 2025081111 Aug 2025 |
1,205 |
1,220 |
1,175 |
1,215 |
106,491 |
12,814,696,500 |
2,216 |
| 2025081212 Aug 2025 |
1,215 |
1,245 |
1,195 |
1,200 |
136,043 |
16,639,410,500 |
2,747 |
| 2025081313 Aug 2025 |
1,210 |
1,270 |
1,195 |
1,250 |
475,674 |
58,844,870,500 |
5,503 |
| 2025081414 Aug 2025 |
1,280 |
1,340 |
1,255 |
1,320 |
622,179 |
81,203,810,000 |
9,448 |
| 2025081515 Aug 2025 |
1,320 |
1,360 |
1,285 |
1,360 |
431,394 |
57,227,795,500 |
5,990 |
| 2025081919 Aug 2025 |
1,360 |
1,365 |
1,300 |
1,320 |
248,097 |
32,849,589,000 |
5,949 |
| 2025082020 Aug 2025 |
1,320 |
1,350 |
1,260 |
1,315 |
473,273 |
61,081,695,500 |
5,411 |
| 2025082121 Aug 2025 |
1,315 |
1,340 |
1,300 |
1,330 |
163,696 |
21,677,131,500 |
2,768 |
| 2025082222 Aug 2025 |
1,340 |
1,355 |
1,305 |
1,350 |
255,365 |
34,068,416,000 |
2,584 |
| 2025082525 Aug 2025 |
1,360 |
1,375 |
1,355 |
1,355 |
94,826 |
12,946,935,000 |
3,410 |
| 2025082727 Aug 2025 |
1,320 |
1,320 |
1,260 |
1,265 |
142,867 |
18,335,041,000 |
3,044 |
| 2025082828 Aug 2025 |
1,250 |
1,260 |
1,235 |
1,250 |
194,771 |
24,343,193,000 |
2,880 |
| 2025082929 Aug 2025 |
1,240 |
1,245 |
1,200 |
1,215 |
150,536 |
18,341,130,500 |
3,348 |
| 2025090101 Sep 2025 |
1,170 |
1,205 |
1,130 |
1,190 |
205,593 |
24,350,406,000 |
2,949 |
| 2025090202 Sep 2025 |
1,190 |
1,200 |
1,160 |
1,180 |
301,242 |
35,463,768,000 |
3,739 |
| 2025090303 Sep 2025 |
1,180 |
1,205 |
1,165 |
1,180 |
143,891 |
17,033,187,500 |
3,439 |
| 2025090404 Sep 2025 |
1,185 |
1,195 |
1,165 |
1,170 |
69,443 |
8,170,797,500 |
2,115 |
| 2025090808 Sep 2025 |
1,170 |
1,180 |
1,140 |
1,140 |
303,684 |
34,996,447,500 |
7,679 |
| 2025090909 Sep 2025 |
1,100 |
1,125 |
1,095 |
1,120 |
468,380 |
51,622,803,000 |
4,956 |
| 2025091010 Sep 2025 |
1,115 |
1,220 |
1,110 |
1,175 |
1,301,958 |
152,306,410,000 |
12,732 |
| 2025091111 Sep 2025 |
1,225 |
1,240 |
1,175 |
1,175 |
634,817 |
76,194,790,500 |
10,429 |
| 2025091212 Sep 2025 |
1,190 |
1,190 |
1,165 |
1,180 |
237,681 |
27,972,355,500 |
3,586 |
| 2025091515 Sep 2025 |
1,195 |
1,205 |
1,185 |
1,200 |
247,247 |
29,628,350,500 |
3,835 |
| 2025091616 Sep 2025 |
1,205 |
1,230 |
1,185 |
1,230 |
247,371 |
29,954,400,000 |
4,984 |
| 2025091717 Sep 2025 |
1,240 |
1,285 |
1,240 |
1,270 |
335,333 |
42,311,944,000 |
7,206 |
| 2025091818 Sep 2025 |
1,275 |
1,285 |
1,220 |
1,220 |
245,515 |
30,471,589,000 |
4,944 |
| 2025091919 Sep 2025 |
1,225 |
1,225 |
1,180 |
1,205 |
266,711 |
32,109,363,500 |
4,001 |
| 2025092222 Sep 2025 |
1,195 |
1,205 |
1,165 |
1,175 |
148,258 |
17,524,573,000 |
3,127 |
| 2025092323 Sep 2025 |
1,175 |
1,185 |
1,165 |
1,165 |
143,430 |
16,809,988,000 |
3,457 |
| 2025092424 Sep 2025 |
1,165 |
1,175 |
1,125 |
1,130 |
278,449 |
31,889,098,500 |
5,692 |
| 2025092525 Sep 2025 |
1,145 |
1,150 |
1,125 |
1,135 |
401,688 |
45,598,795,500 |
6,325 |
| 2025092626 Sep 2025 |
1,135 |
1,140 |
1,125 |
1,135 |
180,474 |
20,463,204,500 |
3,940 |
| 2025092929 Sep 2025 |
1,140 |
1,165 |
1,125 |
1,140 |
174,100 |
19,866,601,000 |
4,658 |
| 2025123030 Dec 2025 |
1,190 |
1,195 |
1,160 |
1,165 |
127,135 |
14,950,906,500 |
3,641 |
| 2026021010 Feb 2026 |
1,200 |
1,215 |
1,195 |
1,200 |
66,682 |
8,032,852,000 |
1,892 |
| 2026021212 Feb 2026 |
1,330 |
1,335 |
1,285 |
1,295 |
271,450 |
35,327,702,000 |
8,433 |
| 2026021313 Feb 2026 |
1,305 |
1,330 |
1,305 |
1,325 |
304,922 |
40,191,594,500 |
4,163 |
| 2026021818 Feb 2026 |
1,325 |
1,335 |
1,285 |
1,320 |
160,866 |
21,035,565,000 |
5,343 |
| 2026021919 Feb 2026 |
1,325 |
1,350 |
1,295 |
1,310 |
198,624 |
26,218,059,000 |
5,055 |
| 2026022020 Feb 2026 |
1,340 |
1,340 |
1,300 |
1,315 |
77,118 |
10,117,456,500 |
2,537 |
| 2026022323 Feb 2026 |
1,300 |
1,405 |
1,295 |
1,360 |
456,055 |
60,898,569,000 |
6,750 |
| 2026022424 Feb 2026 |
1,355 |
1,355 |
1,305 |
1,305 |
271,917 |
36,153,818,500 |
7,000 |
| 2026022525 Feb 2026 |
1,310 |
1,350 |
1,305 |
1,320 |
211,066 |
28,037,413,500 |
3,711 |
| 2026022727 Feb 2026 |
1,300 |
1,355 |
1,295 |
1,340 |
275,522 |
36,588,287,000 |
3,038 |
| 2026030202 Mar 2026 |
1,300 |
1,305 |
1,235 |
1,240 |
231,649 |
29,127,409,000 |
5,971 |
| 2026030303 Mar 2026 |
1,200 |
1,245 |
1,195 |
1,230 |
82,794 |
10,102,861,500 |
2,080 |
| 2026030404 Mar 2026 |
1,215 |
1,215 |
1,140 |
1,155 |
132,050 |
15,427,967,000 |
2,243 |
| 2026030505 Mar 2026 |
1,180 |
1,215 |
1,155 |
1,165 |
104,269 |
12,290,014,500 |
3,005 |
| 2026030606 Mar 2026 |
1,165 |
1,175 |
1,085 |
1,120 |
259,172 |
28,849,264,000 |
5,081 |
| 2026030909 Mar 2026 |
1,090 |
1,100 |
1,025 |
1,060 |
195,730 |
20,710,198,000 |
1,979 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Voluntary Conversion |
(1 MAPI :
1550 IDR)
|
- |
|
2026072929 Jul 2026 |
Active |
| Cash Dividend |
(1 MAPI :
10 IDR)
|
2026070202 Jul 2026 |
2026070606 Jul 2026 |
2026072424 Jul 2026 |
Active |
| Proxy Voting |
|
- |
2026052929 May 2026 |
2026062424 Jun 2026 |
Active |
| Cash Dividend |
(1 MAPI :
10 IDR)
|
2025070808 Jul 2025 |
2025071010 Jul 2025 |
2025080101 Aug 2025 |
Active |
| Proxy Voting |
|
- |
2025060404 Jun 2025 |
2025063030 Jun 2025 |
Active |
| Cash Dividend |
(1 MAPI :
8 IDR)
|
2024070505 Jul 2024 |
2024070909 Jul 2024 |
2024073030 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024060404 Jun 2024 |
2024062727 Jun 2024 |
Active |
| Cash Dividend |
(1 MAPI :
8 IDR)
|
2023062626 Jun 2023 |
2023070303 Jul 2023 |
2023072121 Jul 2023 |
Cancelled |
| Cash Dividend |
(1 MAPI :
8 IDR)
|
2023070303 Jul 2023 |
2023070505 Jul 2023 |
2023072121 Jul 2023 |
Active |
| Proxy Voting |
|
- |
2023052626 May 2023 |
2023062020 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022070505 Jul 2022 |
2022072828 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021072727 Jul 2021 |
2021081919 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2021071313 Jul 2021 |
2021080505 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2020080404 Aug 2020 |
2020082727 Aug 2020 |
Active |
| Cash Dividend |
(1 MAPI :
10 IDR)
|
2019052424 May 2019 |
2019052828 May 2019 |
2019061919 Jun 2019 |
Active |
| Proxy Voting |
|
- |
2019042323 Apr 2019 |
2019051616 May 2019 |
Active |
| Cash Dividend |
(1 MAPI :
40 IDR)
|
2018051515 May 2018 |
2018051818 May 2018 |
2018060808 Jun 2018 |
Active |
| Mandatory Conversion |
(1 MAPI :
10 MAPI )
|
20180531- |
2018060606 Jun 2018 |
2018060707 Jun 2018 |
Active |
| Proxy Voting |
|
- |
2018041212 Apr 2018 |
2018050707 May 2018 |
Active |
| Cash Dividend |
(1 MAPI :
25 IDR)
|
2017053131 May 2017 |
2017060606 Jun 2017 |
2017062222 Jun 2017 |
Active |
| Proxy Voting |
|
- |
2017042727 Apr 2017 |
2017052323 May 2017 |
Active |
| Proxy Voting |
|
- |
2016053030 May 2016 |
2016062222 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2015042929 Apr 2015 |
2015052525 May 2015 |
Active |
| Cash Dividend |
(1 MAPI :
20 IDR)
|
2014061313 Jun 2014 |
2014061818 Jun 2014 |
2014070202 Jul 2014 |
Active |
| Proxy Voting |
|
- |
2014050505 May 2014 |
2014052121 May 2014 |
Active |
| Cash Dividend |
(1 MAPI :
43 IDR)
|
2013070909 Jul 2013 |
2013071212 Jul 2013 |
2013072626 Jul 2013 |
Active |
| Proxy Voting |
|
- |
2013053131 May 2013 |
2013061818 Jun 2013 |
Active |
| Cash Dividend |
(1 MAPI :
35 IDR)
|
2012062828 Jun 2012 |
2012070303 Jul 2012 |
2012071717 Jul 2012 |
Active |
| Proxy Voting |
|
- |
2012052121 May 2012 |
2012060606 Jun 2012 |
Active |
| Cash Dividend |
(1 MAPI :
20 IDR)
|
2011070505 Jul 2011 |
2011070808 Jul 2011 |
2011072222 Jul 2011 |
Active |
| Proxy Voting |
|
- |
2011052525 May 2011 |
2011061010 Jun 2011 |
Active |
| Cash Dividend |
(1 MAPI :
15 IDR)
|
2010070808 Jul 2010 |
2010071313 Jul 2010 |
2010072727 Jul 2010 |
Active |
| Proxy Voting |
|
- |
2010053131 May 2010 |
2010061616 Jun 2010 |
Active |
| Proxy Voting |
|
- |
2009061010 Jun 2009 |
2009062626 Jun 2009 |
Active |
| Cash Dividend |
|
2008072121 Jul 2008 |
2008072424 Jul 2008 |
2008080808 Aug 2008 |
Active |
| Proxy Voting |
|
- |
2008061111 Jun 2008 |
2008062727 Jun 2008 |
Active |
| Cash Dividend |
|
2007071616 Jul 2007 |
2007071919 Jul 2007 |
2007080202 Aug 2007 |
Active |
| Proxy Voting |
|
- |
2007060606 Jun 2007 |
2007062222 Jun 2007 |
Active |
| Cash Dividend |
|
2006072020 Jul 2006 |
2006072525 Jul 2006 |
2006080808 Aug 2006 |
Active |
| Proxy Voting |
|
- |
2006061212 Jun 2006 |
2006062828 Jun 2006 |
Active |
| Cash Dividend |
|
2005071515 Jul 2005 |
2005072020 Jul 2005 |
2005080303 Aug 2005 |
Active |
| Proxy Voting |
|
- |
2005060707 Jun 2005 |
2005062323 Jun 2005 |
Active |
