Efek Terdaftar

Mitrabara Adiperdana Tbk, PT

Security name
Mitrabara Adiperdana Tbk
Issuer
Mitrabara Adiperdana Tbk, PT
ISIN Code
ID1000132400
Short Code
MBAP
Type
Saham Biasa
Listing Date
10 Juli 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,227,271,952.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
1,227,271,952 (Total)
As of 8 Jan 2026
49.00% Scripless = 601,363,260.000
Local Percentage
44.71%
Foreign Percentage
4.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 2,700 2,720 2,650 2,670 840 223,978,000 142
07 Jan 2025 2,680 2,680 2,600 2,620 1,611 422,820,000 139
08 Jan 2025 2,620 2,670 2,590 2,620 566 147,574,000 143
09 Jan 2025 2,610 2,610 2,540 2,570 1,678 429,702,000 201
10 Jan 2025 2,570 2,570 2,500 2,500 2,056 516,587,000 289
13 Jan 2025 2,510 2,510 2,460 2,500 1,545 383,644,000 187
14 Jan 2025 2,500 2,610 2,500 2,520 468 118,319,000 78
15 Jan 2025 2,530 2,600 2,520 2,570 674 172,579,000 107
16 Jan 2025 2,570 2,600 2,550 2,560 301 77,345,000 93
17 Jan 2025 2,560 2,590 2,480 2,520 2,032 511,400,000 251
20 Jan 2025 2,520 2,560 2,480 2,500 3,315 829,112,000 227
21 Jan 2025 2,500 2,500 2,450 2,480 1,983 491,063,000 285
22 Jan 2025 2,480 2,500 2,480 2,490 518 129,096,000 120
23 Jan 2025 2,480 2,510 2,480 2,490 586 146,476,000 117
24 Jan 2025 2,500 2,550 2,470 2,490 1,986 497,214,000 114
30 Jan 2025 2,500 2,510 2,450 2,460 718 178,013,000 140
31 Jan 2025 2,470 2,470 2,340 2,360 3,893 920,099,000 426
03 Feb 2025 2,360 2,360 2,280 2,300 2,609 605,765,000 394
04 Feb 2025 2,290 2,300 2,270 2,290 674 154,026,000 146
05 Feb 2025 2,290 2,290 2,230 2,250 1,204 270,929,000 213
06 Feb 2025 2,250 2,290 2,230 2,230 884 198,439,000 125
07 Feb 2025 2,230 2,230 2,140 2,150 1,406 305,708,000 276
10 Feb 2025 2,150 2,150 2,030 2,070 1,848 382,303,000 362
11 Feb 2025 2,070 2,090 1,950 1,970 3,314 659,881,500 490
12 Feb 2025 1,970 1,985 1,930 1,955 1,401 274,534,000 275
13 Feb 2025 1,955 1,965 1,835 1,870 7,109 1,332,803,500 712
14 Feb 2025 1,870 1,900 1,845 1,885 1,433 267,766,500 314
17 Feb 2025 1,885 1,900 1,790 1,840 6,034 1,110,612,500 763
18 Feb 2025 1,855 2,000 1,845 1,930 4,794 914,330,500 713
19 Feb 2025 1,970 1,975 1,885 1,955 3,855 749,017,500 444
20 Feb 2025 1,960 1,960 1,840 1,875 2,838 533,432,500 401
21 Feb 2025 1,880 1,880 1,790 1,845 3,497 636,235,000 363
24 Feb 2025 1,845 1,860 1,815 1,815 850 155,605,000 198
25 Feb 2025 1,820 1,820 1,730 1,735 2,614 464,619,500 475
26 Feb 2025 1,760 1,810 1,720 1,740 3,773 662,745,500 347
27 Feb 2025 1,735 1,820 1,695 1,745 5,217 912,997,500 479
28 Feb 2025 1,735 1,735 1,650 1,675 2,044 342,206,500 249
03 Mar 2025 1,675 1,725 1,600 1,650 2,266 375,150,500 399
04 Mar 2025 1,685 1,685 1,590 1,590 1,205 195,549,000 304
05 Mar 2025 1,590 1,620 1,590 1,620 905 145,955,500 114
06 Mar 2025 1,630 1,650 1,575 1,615 4,982 802,220,500 466
07 Mar 2025 1,620 1,630 1,555 1,585 5,200 829,127,500 454
10 Mar 2025 1,600 1,610 1,555 1,560 2,439 384,400,000 320
11 Mar 2025 1,560 1,580 1,535 1,555 2,313 360,634,000 221
12 Mar 2025 1,560 1,605 1,555 1,580 3,235 509,235,000 267
13 Mar 2025 1,580 1,580 1,480 1,520 5,660 867,108,500 556
14 Mar 2025 1,520 1,540 1,500 1,505 1,388 210,601,500 206
17 Mar 2025 1,525 1,525 1,490 1,505 1,639 246,856,000 214
18 Mar 2025 1,505 1,520 1,440 1,475 4,532 666,368,000 396
19 Mar 2025 1,475 1,485 1,445 1,470 1,980 289,621,500 181
20 Mar 2025 1,480 1,485 1,440 1,455 1,964 287,293,000 259
21 Mar 2025 1,470 1,470 1,370 1,375 4,601 643,709,000 577
24 Mar 2025 1,375 1,475 1,315 1,380 4,879 662,772,000 645
25 Mar 2025 1,380 1,425 1,360 1,390 2,438 337,115,000 236
26 Mar 2025 1,410 1,630 1,390 1,535 5,173 786,500,500 768
27 Mar 2025 1,535 1,630 1,495 1,570 2,801 440,692,000 490
08 Apr 2025 1,470 1,485 1,335 1,460 9,286 1,312,861,500 474
09 Apr 2025 1,460 1,570 1,460 1,525 5,134 786,213,500 368
10 Apr 2025 1,540 1,660 1,535 1,595 5,186 830,956,000 437
11 Apr 2025 1,600 1,640 1,580 1,625 1,210 194,883,500 202
14 Apr 2025 1,625 1,695 1,490 1,695 4,025 664,050,500 373
15 Apr 2025 1,695 1,765 1,690 1,730 3,364 579,864,000 443
16 Apr 2025 1,735 1,800 1,725 1,740 2,769 486,414,500 362
17 Apr 2025 1,745 1,755 1,655 1,750 2,212 382,010,500 273
21 Apr 2025 1,755 1,760 1,700 1,740 1,571 273,334,500 203
22 Apr 2025 1,750 1,780 1,715 1,740 3,433 598,068,000 365
23 Apr 2025 1,740 1,760 1,740 1,750 2,043 357,464,000 223
24 Apr 2025 1,750 1,785 1,710 1,765 2,187 384,596,500 312
25 Apr 2025 1,765 1,940 1,760 1,935 6,516 1,213,673,000 637
28 Apr 2025 1,935 1,935 1,845 1,910 3,106 586,792,500 395
29 Apr 2025 1,910 1,935 1,880 1,880 2,882 548,114,000 284
30 Apr 2025 1,850 1,850 1,650 1,775 12,106 2,087,183,000 1,231
02 May 2025 1,780 1,850 1,775 1,800 3,538 642,771,500 410
05 May 2025 1,800 1,840 1,745 1,840 1,597 284,349,000 279
06 May 2025 1,840 1,875 1,800 1,850 1,497 275,340,000 266
07 May 2025 1,865 1,930 1,815 1,910 2,144 404,575,500 307
08 May 2025 1,920 1,930 1,890 1,890 2,654 507,585,000 249
09 May 2025 1,890 1,890 1,850 1,850 1,260 234,895,500 199
14 May 2025 1,850 1,915 1,850 1,880 2,380 450,906,000 244
15 May 2025 1,880 1,905 1,845 1,890 1,681 315,751,500 227
16 May 2025 1,890 1,945 1,890 1,935 1,876 360,374,500 314
19 May 2025 1,935 2,090 1,935 2,080 3,419 674,176,000 407
20 May 2025 2,080 2,080 1,990 2,030 5,974 1,204,587,000 578
21 May 2025 2,040 2,050 1,990 2,020 1,362 273,723,000 167
22 May 2025 2,020 2,040 2,020 2,030 1,114 226,179,000 145
23 May 2025 2,040 2,060 2,030 2,030 1,920 392,181,000 163
26 May 2025 2,030 2,040 1,990 2,020 2,197 441,089,000 216
27 May 2025 2,030 2,040 1,745 1,800 27,128 4,885,955,000 2,103
28 May 2025 1,800 1,810 1,755 1,770 5,805 1,032,033,500 612
02 Jun 2025 1,780 1,785 1,765 1,765 2,408 426,679,000 254
03 Jun 2025 1,770 1,785 1,770 1,770 932 165,745,000 152
04 Jun 2025 1,770 1,795 1,755 1,770 1,552 275,329,500 174
05 Jun 2025 1,770 1,790 1,770 1,770 890 158,247,500 121
10 Jun 2025 1,765 1,775 1,750 1,760 2,103 369,872,500 351
11 Jun 2025 1,745 1,745 1,715 1,730 890 154,182,500 176
12 Jun 2025 1,735 1,740 1,725 1,730 1,382 239,721,500 149
13 Jun 2025 1,730 1,740 1,720 1,725 1,129 194,719,500 129
16 Jun 2025 1,725 1,725 1,715 1,715 820 141,121,000 137
17 Jun 2025 1,720 1,725 1,715 1,725 655 112,714,500 92
18 Jun 2025 1,725 1,730 1,715 1,715 2,614 449,221,500 128
19 Jun 2025 1,715 1,715 1,620 1,665 2,429 408,200,500 311
20 Jun 2025 1,665 1,725 1,650 1,700 1,035 173,692,500 148
23 Jun 2025 1,690 1,690 1,605 1,675 2,577 426,280,500 171
24 Jun 2025 1,635 1,700 1,635 1,665 1,495 252,410,500 89
25 Jun 2025 1,665 1,700 1,660 1,670 785 131,056,500 96
26 Jun 2025 1,670 1,690 1,665 1,690 1,073 180,296,500 89
30 Jun 2025 1,690 1,695 1,660 1,680 937 156,078,500 80
01 Jul 2025 1,690 1,690 1,605 1,660 1,311 216,668,500 138
02 Jul 2025 1,660 1,670 1,640 1,645 440 72,569,000 81
03 Jul 2025 1,650 1,690 1,635 1,650 761 125,531,000 98
04 Jul 2025 1,655 1,660 1,600 1,635 1,390 226,457,000 89
07 Jul 2025 1,635 1,650 1,625 1,625 1,369 223,304,000 110
08 Jul 2025 1,625 1,750 1,620 1,640 385 63,438,500 87
09 Jul 2025 1,635 1,670 1,630 1,645 799 131,146,500 89
10 Jul 2025 1,645 1,680 1,645 1,680 572 95,369,500 89
11 Jul 2025 1,680 1,700 1,670 1,695 1,059 178,014,500 146
15 Jul 2025 1,695 1,695 1,650 1,670 651 108,712,000 101
16 Jul 2025 1,695 1,695 1,630 1,690 888 147,533,000 136
17 Jul 2025 1,690 1,690 1,650 1,680 912 152,039,500 138
18 Jul 2025 1,680 1,685 1,660 1,680 349 58,585,000 84
21 Jul 2025 1,680 1,690 1,660 1,665 619 103,724,500 100
22 Jul 2025 1,665 1,690 1,660 1,675 683 114,244,500 84
23 Jul 2025 1,685 1,700 1,680 1,700 605 102,145,500 98
24 Jul 2025 1,710 1,735 1,705 1,735 1,103 189,883,500 143
25 Jul 2025 1,740 1,755 1,680 1,705 1,064 182,879,500 189
28 Jul 2025 1,700 1,740 1,690 1,725 1,172 199,546,000 147
29 Jul 2025 1,725 1,750 1,700 1,710 531 91,606,500 111
30 Jul 2025 1,710 1,750 1,700 1,710 1,135 194,662,000 115
31 Jul 2025 1,725 1,725 1,680 1,680 900 152,233,500 136
01 Aug 2025 1,690 1,710 1,680 1,690 209 35,290,000 64
04 Aug 2025 1,700 1,700 1,675 1,675 1,243 209,522,500 124
05 Aug 2025 1,675 1,680 1,650 1,670 921 153,300,000 129
06 Aug 2025 1,670 1,690 1,650 1,680 391 65,536,500 85
07 Aug 2025 1,680 1,680 1,650 1,670 2,088 347,125,500 172
08 Aug 2025 1,680 1,680 1,650 1,660 554 91,992,500 101
11 Aug 2025 1,660 1,675 1,650 1,665 281 46,694,500 80
12 Aug 2025 1,665 1,675 1,630 1,650 2,922 481,504,000 310
13 Aug 2025 1,655 1,660 1,650 1,650 375 62,022,000 134
14 Aug 2025 1,655 1,660 1,650 1,655 431 71,362,000 125
15 Aug 2025 1,660 1,665 1,640 1,650 1,202 198,926,500 134
19 Aug 2025 1,650 1,660 1,640 1,645 629 103,623,500 131
20 Aug 2025 1,655 1,655 1,640 1,645 956 157,529,500 110
21 Aug 2025 1,645 1,670 1,640 1,670 531 87,914,500 102
22 Aug 2025 1,670 1,675 1,665 1,670 427 71,313,500 97
25 Aug 2025 1,675 1,675 1,655 1,670 828 137,868,500 137
26 Aug 2025 1,665 1,675 1,650 1,665 545 90,596,500 122
27 Aug 2025 1,665 1,665 1,650 1,650 1,002 166,080,500 109
28 Aug 2025 1,660 1,665 1,650 1,660 1,111 183,743,000 123
29 Aug 2025 1,660 1,660 1,615 1,640 3,368 552,248,000 221
01 Sep 2025 1,625 1,625 1,595 1,615 3,819 613,991,000 222
02 Sep 2025 1,615 1,625 1,615 1,620 725 117,367,000 72
03 Sep 2025 1,620 1,630 1,610 1,630 1,923 310,298,000 105
04 Sep 2025 1,630 1,640 1,620 1,620 668 108,712,000 93
08 Sep 2025 1,620 1,625 1,595 1,595 2,483 399,655,500 225
09 Sep 2025 1,610 1,620 1,570 1,585 1,660 264,213,500 185
10 Sep 2025 1,585 1,620 1,585 1,590 698 111,908,000 119
11 Sep 2025 1,590 1,625 1,590 1,600 453 72,905,000 85
12 Sep 2025 1,610 1,610 1,600 1,605 460 73,766,500 49
15 Sep 2025 1,605 1,615 1,595 1,595 2,709 434,535,000 116
16 Sep 2025 1,595 1,620 1,590 1,605 1,159 185,360,500 108
17 Sep 2025 1,605 1,610 1,600 1,610 2,998 480,985,500 85
18 Sep 2025 1,610 1,615 1,605 1,610 759 122,296,500 95
19 Sep 2025 1,610 1,670 1,605 1,640 2,083 343,289,000 202
22 Sep 2025 1,640 1,670 1,605 1,615 1,885 305,792,000 203
23 Sep 2025 1,655 1,655 1,630 1,645 873 143,483,500 104
24 Sep 2025 1,645 1,650 1,625 1,625 936 153,549,000 130
25 Sep 2025 1,625 1,645 1,620 1,640 461 75,184,500 116
26 Sep 2025 1,640 1,640 1,630 1,635 386 63,179,000 57
29 Sep 2025 1,640 1,645 1,635 1,640 429 70,288,500 81
30 Dec 2025 1,590 1,590 1,565 1,585 744 117,459,500 100

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MBAP : 38 IDR) 10 Jun 2025 12 Jun 2025 19 Jun 2025 Active
Proxy Voting   - 02 May 2025 27 May 2025 Active
Cash Dividend (1 MBAP : 64 IDR) 14 May 2024 16 May 2024 21 May 2024 Active
Proxy Voting   - 04 Apr 2024 02 May 2024 Active
Cash Dividend (1 MBAP : 245 IDR) 01 Nov 2023 03 Nov 2023 08 Nov 2023 Active
Cash Dividend (1 MBAP : 963 IDR) 05 Jun 2023 07 Jun 2023 13 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Cash Dividend (1 MBAP : 1030 IDR) 21 Sep 2022 23 Sep 2022 03 Oct 2022 Active
Cash Dividend (1 MBAP : 523 IDR) 15 Jun 2022 17 Jun 2022 23 Jun 2022 Active
Proxy Voting   - 12 May 2022 07 Jun 2022 Active
Proxy Voting   - 20 Dec 2021 12 Jan 2022 Active
Cash Dividend (1 MBAP : 338 IDR) 05 Oct 2021 07 Oct 2021 15 Oct 2021 Active
Cash Dividend (1 MBAP : 115 IDR) 03 Jun 2021 07 Jun 2021 11 Jun 2021 Active
Proxy Voting   - 29 Apr 2021 24 May 2021 Active
Proxy Voting   - 25 Sep 2020 20 Oct 2020 Active
Cash Dividend (1 MBAP : 358 IDR) 26 Aug 2020 31 Aug 2020 Cancelled
Cash Dividend (1 MBAP : 59 IDR) 19 Jun 2020 24 Jun 2020 Cancelled
Proxy Voting   - 12 May 2020 09 Jun 2020 Active
Cash Dividend (1 MBAP : 102 IDR) 07 Nov 2019 11 Nov 2019 15 Nov 2019 Active
Cash Dividend (1 MBAP : 58 IDR) 20 Jun 2019 24 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 20 May 2019 12 Jun 2019 Active
Cash Dividend (1 MBAP : 240 IDR) 30 Nov 2018 04 Dec 2018 07 Dec 2018 Active
Cash Dividend (1 MBAP : 330 IDR) 28 May 2018 04 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 26 Apr 2018 21 May 2018 Active
Proxy Voting   - 15 Dec 2017 09 Jan 2018 Active
Cash Dividend (1 MBAP : 182 IDR) 19 Sep 2017 25 Sep 2017 28 Sep 2017 Active
Cash Dividend (1 MBAP : 117.91 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Cash Dividend (1 MBAP : 100.91 IDR) 26 May 2016 31 May 2016 17 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Cash Dividend (1 MBAP : 50.25 IDR) 20 Nov 2015 25 Nov 2015 16 Dec 2015 Active
Cash Dividend (1 MBAP : 29 IDR) 12 Jun 2015 17 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 30 Apr 2015 05 Jun 2015 Cancelled
Proxy Voting   - 23 Dec 2014 09 Jan 2015 Active