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
- July 10, 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
- 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 |
1,700 |
1,740 |
1,690 |
1,725 |
1,172 |
199,546,000 |
147 |
| 2025072929 Jul 2025 |
1,725 |
1,750 |
1,700 |
1,710 |
531 |
91,606,500 |
111 |
| 2025073030 Jul 2025 |
1,710 |
1,750 |
1,700 |
1,710 |
1,135 |
194,662,000 |
115 |
| 2025073131 Jul 2025 |
1,725 |
1,725 |
1,680 |
1,680 |
900 |
152,233,500 |
136 |
| 2025080101 Aug 2025 |
1,690 |
1,710 |
1,680 |
1,690 |
209 |
35,290,000 |
64 |
| 2025080404 Aug 2025 |
1,700 |
1,700 |
1,675 |
1,675 |
1,243 |
209,522,500 |
124 |
| 2025080505 Aug 2025 |
1,675 |
1,680 |
1,650 |
1,670 |
921 |
153,300,000 |
129 |
| 2025080606 Aug 2025 |
1,670 |
1,690 |
1,650 |
1,680 |
391 |
65,536,500 |
85 |
| 2025080707 Aug 2025 |
1,680 |
1,680 |
1,650 |
1,670 |
2,088 |
347,125,500 |
172 |
| 2025080808 Aug 2025 |
1,680 |
1,680 |
1,650 |
1,660 |
554 |
91,992,500 |
101 |
| 2025081111 Aug 2025 |
1,660 |
1,675 |
1,650 |
1,665 |
281 |
46,694,500 |
80 |
| 2025081212 Aug 2025 |
1,665 |
1,675 |
1,630 |
1,650 |
2,922 |
481,504,000 |
310 |
| 2025081313 Aug 2025 |
1,655 |
1,660 |
1,650 |
1,650 |
375 |
62,022,000 |
134 |
| 2025081414 Aug 2025 |
1,655 |
1,660 |
1,650 |
1,655 |
431 |
71,362,000 |
125 |
| 2025081515 Aug 2025 |
1,660 |
1,665 |
1,640 |
1,650 |
1,202 |
198,926,500 |
134 |
| 2025081919 Aug 2025 |
1,650 |
1,660 |
1,640 |
1,645 |
629 |
103,623,500 |
131 |
| 2025082020 Aug 2025 |
1,655 |
1,655 |
1,640 |
1,645 |
956 |
157,529,500 |
110 |
| 2025082121 Aug 2025 |
1,645 |
1,670 |
1,640 |
1,670 |
531 |
87,914,500 |
102 |
| 2025082222 Aug 2025 |
1,670 |
1,675 |
1,665 |
1,670 |
427 |
71,313,500 |
97 |
| 2025082525 Aug 2025 |
1,675 |
1,675 |
1,655 |
1,670 |
828 |
137,868,500 |
137 |
| 2025082626 Aug 2025 |
1,665 |
1,675 |
1,650 |
1,665 |
545 |
90,596,500 |
122 |
| 2025082727 Aug 2025 |
1,665 |
1,665 |
1,650 |
1,650 |
1,002 |
166,080,500 |
109 |
| 2025082828 Aug 2025 |
1,660 |
1,665 |
1,650 |
1,660 |
1,111 |
183,743,000 |
123 |
| 2025082929 Aug 2025 |
1,660 |
1,660 |
1,615 |
1,640 |
3,368 |
552,248,000 |
221 |
| 2025090101 Sep 2025 |
1,625 |
1,625 |
1,595 |
1,615 |
3,819 |
613,991,000 |
222 |
| 2025090202 Sep 2025 |
1,615 |
1,625 |
1,615 |
1,620 |
725 |
117,367,000 |
72 |
| 2025090303 Sep 2025 |
1,620 |
1,630 |
1,610 |
1,630 |
1,923 |
310,298,000 |
105 |
| 2025090404 Sep 2025 |
1,630 |
1,640 |
1,620 |
1,620 |
668 |
108,712,000 |
93 |
| 2025090808 Sep 2025 |
1,620 |
1,625 |
1,595 |
1,595 |
2,483 |
399,655,500 |
225 |
| 2025090909 Sep 2025 |
1,610 |
1,620 |
1,570 |
1,585 |
1,660 |
264,213,500 |
185 |
| 2025091010 Sep 2025 |
1,585 |
1,620 |
1,585 |
1,590 |
698 |
111,908,000 |
119 |
| 2025091111 Sep 2025 |
1,590 |
1,625 |
1,590 |
1,600 |
453 |
72,905,000 |
85 |
| 2025091212 Sep 2025 |
1,610 |
1,610 |
1,600 |
1,605 |
460 |
73,766,500 |
49 |
| 2025091515 Sep 2025 |
1,605 |
1,615 |
1,595 |
1,595 |
2,709 |
434,535,000 |
116 |
| 2025091616 Sep 2025 |
1,595 |
1,620 |
1,590 |
1,605 |
1,159 |
185,360,500 |
108 |
| 2025091717 Sep 2025 |
1,605 |
1,610 |
1,600 |
1,610 |
2,998 |
480,985,500 |
85 |
| 2025091818 Sep 2025 |
1,610 |
1,615 |
1,605 |
1,610 |
759 |
122,296,500 |
95 |
| 2025091919 Sep 2025 |
1,610 |
1,670 |
1,605 |
1,640 |
2,083 |
343,289,000 |
202 |
| 2025092222 Sep 2025 |
1,640 |
1,670 |
1,605 |
1,615 |
1,885 |
305,792,000 |
203 |
| 2025092323 Sep 2025 |
1,655 |
1,655 |
1,630 |
1,645 |
873 |
143,483,500 |
104 |
| 2025092424 Sep 2025 |
1,645 |
1,650 |
1,625 |
1,625 |
936 |
153,549,000 |
130 |
| 2025092525 Sep 2025 |
1,625 |
1,645 |
1,620 |
1,640 |
461 |
75,184,500 |
116 |
| 2025092626 Sep 2025 |
1,640 |
1,640 |
1,630 |
1,635 |
386 |
63,179,000 |
57 |
| 2025092929 Sep 2025 |
1,640 |
1,645 |
1,635 |
1,640 |
429 |
70,288,500 |
81 |
| 2025123030 Dec 2025 |
1,590 |
1,590 |
1,565 |
1,585 |
744 |
117,459,500 |
100 |
| 2026021010 Feb 2026 |
1,595 |
1,620 |
1,595 |
1,620 |
588 |
94,519,000 |
97 |
| 2026021212 Feb 2026 |
1,625 |
1,650 |
1,625 |
1,640 |
379 |
61,953,000 |
65 |
| 2026021313 Feb 2026 |
1,640 |
1,655 |
1,640 |
1,655 |
193 |
31,823,000 |
42 |
| 2026021818 Feb 2026 |
1,650 |
1,680 |
1,600 |
1,645 |
727 |
118,657,000 |
122 |
| 2026021919 Feb 2026 |
1,650 |
1,660 |
1,645 |
1,655 |
1,015 |
167,945,000 |
81 |
| 2026022020 Feb 2026 |
1,650 |
1,665 |
1,645 |
1,645 |
301 |
49,764,500 |
60 |
| 2026022323 Feb 2026 |
1,655 |
1,655 |
1,600 |
1,635 |
1,051 |
170,590,500 |
111 |
| 2026022424 Feb 2026 |
1,635 |
1,655 |
1,620 |
1,655 |
784 |
127,696,500 |
79 |
| 2026022525 Feb 2026 |
1,650 |
1,650 |
1,620 |
1,650 |
276 |
45,268,000 |
67 |
| 2026022727 Feb 2026 |
1,625 |
1,645 |
1,620 |
1,630 |
245 |
39,899,000 |
54 |
| 2026030202 Mar 2026 |
1,630 |
1,670 |
1,630 |
1,645 |
479 |
78,610,000 |
60 |
| 2026030303 Mar 2026 |
1,770 |
1,770 |
1,710 |
1,735 |
2,194 |
381,372,500 |
260 |
| 2026030404 Mar 2026 |
1,805 |
1,920 |
1,780 |
1,895 |
11,280 |
2,072,608,500 |
779 |
| 2026030505 Mar 2026 |
1,825 |
1,835 |
1,760 |
1,790 |
2,551 |
457,419,500 |
215 |
| 2026030606 Mar 2026 |
1,800 |
1,800 |
1,715 |
1,780 |
3,460 |
605,765,000 |
188 |
| 2026030909 Mar 2026 |
1,780 |
1,780 |
1,625 |
1,720 |
5,318 |
888,237,000 |
223 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2026042727 Apr 2026 |
2026052020 May 2026 |
Active |
| Cash Dividend |
(1 MBAP :
38 IDR)
|
2025061010 Jun 2025 |
2025061212 Jun 2025 |
2025061919 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2025050202 May 2025 |
2025052727 May 2025 |
Active |
| Cash Dividend |
(1 MBAP :
64 IDR)
|
2024051414 May 2024 |
2024051616 May 2024 |
2024052121 May 2024 |
Active |
| Proxy Voting |
|
- |
2024040404 Apr 2024 |
2024050202 May 2024 |
Active |
| Cash Dividend |
(1 MBAP :
245 IDR)
|
2023110101 Nov 2023 |
2023110303 Nov 2023 |
2023110808 Nov 2023 |
Active |
| Cash Dividend |
(1 MBAP :
963 IDR)
|
2023060505 Jun 2023 |
2023060707 Jun 2023 |
2023061313 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Cash Dividend |
(1 MBAP :
1030 IDR)
|
2022092121 Sep 2022 |
2022092323 Sep 2022 |
2022100303 Oct 2022 |
Active |
| Cash Dividend |
(1 MBAP :
523 IDR)
|
2022061515 Jun 2022 |
2022061717 Jun 2022 |
2022062323 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2022051212 May 2022 |
2022060707 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2021122020 Dec 2021 |
2022011212 Jan 2022 |
Active |
| Cash Dividend |
(1 MBAP :
338 IDR)
|
2021100505 Oct 2021 |
2021100707 Oct 2021 |
2021101515 Oct 2021 |
Active |
| Cash Dividend |
(1 MBAP :
115 IDR)
|
2021060303 Jun 2021 |
2021060707 Jun 2021 |
2021061111 Jun 2021 |
Active |
| Proxy Voting |
|
- |
2021042929 Apr 2021 |
2021052424 May 2021 |
Active |
| Proxy Voting |
|
- |
2020092525 Sep 2020 |
2020102020 Oct 2020 |
Active |
| Cash Dividend |
(1 MBAP :
358 IDR)
|
|
2020082626 Aug 2020 |
2020083131 Aug 2020 |
Cancelled |
| Cash Dividend |
(1 MBAP :
59 IDR)
|
|
2020061919 Jun 2020 |
2020062424 Jun 2020 |
Cancelled |
| Proxy Voting |
|
- |
2020051212 May 2020 |
2020060909 Jun 2020 |
Active |
| Cash Dividend |
(1 MBAP :
102 IDR)
|
2019110707 Nov 2019 |
2019111111 Nov 2019 |
2019111515 Nov 2019 |
Active |
| Cash Dividend |
(1 MBAP :
58 IDR)
|
2019062020 Jun 2019 |
2019062424 Jun 2019 |
2019071212 Jul 2019 |
Active |
| Proxy Voting |
|
- |
2019052020 May 2019 |
2019061212 Jun 2019 |
Active |
| Cash Dividend |
(1 MBAP :
240 IDR)
|
2018113030 Nov 2018 |
2018120404 Dec 2018 |
2018120707 Dec 2018 |
Active |
| Cash Dividend |
(1 MBAP :
330 IDR)
|
2018052828 May 2018 |
2018060404 Jun 2018 |
2018062222 Jun 2018 |
Active |
| Proxy Voting |
|
- |
2018042626 Apr 2018 |
2018052121 May 2018 |
Active |
| Proxy Voting |
|
- |
2017121515 Dec 2017 |
2018010909 Jan 2018 |
Active |
| Cash Dividend |
(1 MBAP :
182 IDR)
|
2017091919 Sep 2017 |
2017092525 Sep 2017 |
2017092828 Sep 2017 |
Active |
| Cash Dividend |
(1 MBAP :
117.91 IDR)
|
2017053131 May 2017 |
2017060606 Jun 2017 |
2017062222 Jun 2017 |
Active |
| Proxy Voting |
|
- |
2017042727 Apr 2017 |
2017052323 May 2017 |
Active |
| Cash Dividend |
(1 MBAP :
100.91 IDR)
|
2016052626 May 2016 |
2016053131 May 2016 |
2016061717 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2016042626 Apr 2016 |
2016051919 May 2016 |
Active |
| Cash Dividend |
(1 MBAP :
50.25 IDR)
|
2015112020 Nov 2015 |
2015112525 Nov 2015 |
2015121616 Dec 2015 |
Active |
| Cash Dividend |
(1 MBAP :
29 IDR)
|
2015061212 Jun 2015 |
2015061717 Jun 2015 |
2015070808 Jul 2015 |
Active |
| Proxy Voting |
|
- |
2015051212 May 2015 |
2015060505 Jun 2015 |
Active |
| Proxy Voting |
|
- |
2015043030 Apr 2015 |
2015060505 Jun 2015 |
Cancelled |
| Proxy Voting |
|
- |
2014122323 Dec 2014 |
2015010909 Jan 2015 |
Active |
