Efek Terdaftar
Mitrabahtera Segara Sejati Tbk, PT
- Security name
- Mitrabahtera Segara Sejati Tbk,
- Issuer
- Mitrabahtera Segara Sejati Tbk, PT
- ISIN Code
- ID1000118607
- Short Code
- MBSS
- Type
-
Saham Biasa
- Listing Date
- 06 April 2011
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 1,750,026,639.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- TRANSPORTATION
- Number of Securities
- 1,750,026,639 (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 |
| 2025090101 Sep 2025 |
1,350 |
1,540 |
1,350 |
1,450 |
20,423 |
2,942,947,500 |
850 |
| 2025090202 Sep 2025 |
1,455 |
1,535 |
1,455 |
1,515 |
8,060 |
1,220,249,500 |
570 |
| 2025090303 Sep 2025 |
1,520 |
1,660 |
1,515 |
1,595 |
35,701 |
5,683,731,500 |
1,522 |
| 2025090404 Sep 2025 |
1,615 |
1,675 |
1,550 |
1,555 |
32,479 |
5,192,504,500 |
1,183 |
| 2025090808 Sep 2025 |
1,540 |
1,620 |
1,520 |
1,520 |
19,674 |
3,057,539,000 |
1,049 |
| 2025090909 Sep 2025 |
1,500 |
1,565 |
1,490 |
1,560 |
14,183 |
2,166,883,500 |
462 |
| 2025091010 Sep 2025 |
1,560 |
1,575 |
1,510 |
1,520 |
7,546 |
1,162,640,500 |
285 |
| 2025091111 Sep 2025 |
1,520 |
1,545 |
1,500 |
1,505 |
8,083 |
1,225,374,500 |
246 |
| 2025091212 Sep 2025 |
1,525 |
1,575 |
1,510 |
1,520 |
8,454 |
1,297,966,000 |
388 |
| 2025091515 Sep 2025 |
1,560 |
1,560 |
1,495 |
1,530 |
5,859 |
884,364,500 |
271 |
| 2025091616 Sep 2025 |
1,535 |
1,535 |
1,500 |
1,500 |
8,747 |
1,321,320,500 |
279 |
| 2025091717 Sep 2025 |
1,495 |
1,725 |
1,465 |
1,695 |
71,435 |
11,501,415,000 |
1,940 |
| 2025091818 Sep 2025 |
1,705 |
1,725 |
1,630 |
1,680 |
62,770 |
10,558,743,500 |
1,533 |
| 2025091919 Sep 2025 |
1,680 |
1,775 |
1,635 |
1,715 |
64,824 |
11,179,838,500 |
1,727 |
| 2025092222 Sep 2025 |
1,760 |
1,770 |
1,635 |
1,635 |
28,419 |
4,787,750,500 |
1,294 |
| 2025092323 Sep 2025 |
1,635 |
1,650 |
1,540 |
1,580 |
30,488 |
4,804,125,500 |
1,347 |
| 2025092424 Sep 2025 |
1,550 |
1,565 |
1,510 |
1,510 |
26,536 |
4,044,524,500 |
1,453 |
| 2025092525 Sep 2025 |
1,510 |
1,530 |
1,460 |
1,460 |
27,351 |
4,052,529,500 |
1,299 |
| 2025092626 Sep 2025 |
1,460 |
1,475 |
1,430 |
1,440 |
16,419 |
2,381,210,500 |
1,116 |
| 2025092929 Sep 2025 |
1,440 |
1,500 |
1,420 |
1,455 |
24,886 |
3,612,859,000 |
1,224 |
| 2025123030 Dec 2025 |
2,750 |
3,160 |
2,670 |
3,130 |
207,507 |
62,339,054,000 |
7,318 |
| 2026021010 Feb 2026 |
1,735 |
1,795 |
1,705 |
1,775 |
36,071 |
6,306,490,000 |
1,770 |
| 2026021212 Feb 2026 |
1,910 |
1,920 |
1,815 |
1,820 |
30,191 |
5,564,869,000 |
1,845 |
| 2026021313 Feb 2026 |
1,800 |
1,860 |
1,780 |
1,825 |
20,397 |
3,726,168,000 |
943 |
| 2026021818 Feb 2026 |
1,850 |
2,020 |
1,850 |
1,980 |
82,377 |
16,034,890,000 |
2,590 |
| 2026021919 Feb 2026 |
1,985 |
2,010 |
1,890 |
1,910 |
45,423 |
8,767,149,500 |
1,801 |
| 2026022020 Feb 2026 |
1,915 |
1,945 |
1,825 |
1,850 |
36,538 |
6,796,993,000 |
2,325 |
| 2026022323 Feb 2026 |
1,850 |
1,890 |
1,830 |
1,835 |
28,139 |
5,197,899,000 |
1,735 |
| 2026022424 Feb 2026 |
1,840 |
1,845 |
1,710 |
1,725 |
69,133 |
12,214,484,000 |
2,763 |
| 2026022525 Feb 2026 |
1,725 |
1,825 |
1,670 |
1,820 |
58,705 |
10,219,019,500 |
2,857 |
| 2026022727 Feb 2026 |
1,705 |
1,750 |
1,675 |
1,750 |
29,233 |
5,025,821,000 |
1,275 |
| 2026030202 Mar 2026 |
1,735 |
1,790 |
1,685 |
1,730 |
19,438 |
3,343,989,000 |
661 |
| 2026030303 Mar 2026 |
1,690 |
1,855 |
1,690 |
1,755 |
55,830 |
9,985,950,000 |
2,233 |
| 2026030404 Mar 2026 |
1,755 |
1,760 |
1,605 |
1,655 |
43,415 |
7,315,967,000 |
1,170 |
| 2026030505 Mar 2026 |
1,635 |
1,690 |
1,630 |
1,635 |
14,415 |
2,368,121,500 |
465 |
| 2026030606 Mar 2026 |
1,650 |
1,695 |
1,585 |
1,610 |
57,801 |
9,360,682,000 |
1,645 |
| 2026030909 Mar 2026 |
1,595 |
1,600 |
1,490 |
1,570 |
34,703 |
5,311,549,000 |
726 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2026052626 May 2026 |
2026062323 Jun 2026 |
Active |
| Proxy Voting |
|
- |
2025052727 May 2025 |
2025061919 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024051616 May 2024 |
2024061010 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023051111 May 2023 |
2023060505 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022120505 Dec 2022 |
2022122828 Dec 2022 |
Active |
| Proxy Voting |
|
- |
2022091919 Sep 2022 |
2022101212 Oct 2022 |
Active |
| Proxy Voting |
|
- |
2022052424 May 2022 |
2022061616 Jun 2022 |
Active |
| Voluntary Conversion |
(1 MBSS :
660 IDR)
|
- |
|
2022011010 Jan 2022 |
Active |
| Proxy Voting |
|
- |
2021092222 Sep 2021 |
2021101515 Oct 2021 |
Active |
| Proxy Voting |
|
- |
2021040505 Apr 2021 |
2021042828 Apr 2021 |
Active |
| Proxy Voting |
|
- |
2020032727 Mar 2020 |
2020042020 Apr 2020 |
Active |
| Proxy Voting |
|
- |
2019040101 Apr 2019 |
2019042424 Apr 2019 |
Active |
| Proxy Voting |
|
- |
2018040202 Apr 2018 |
2018042525 Apr 2018 |
Active |
| Proxy Voting |
|
- |
2017032727 Mar 2017 |
2017042020 Apr 2017 |
Active |
| Proxy Voting |
|
- |
2016081616 Aug 2016 |
2016090909 Sep 2016 |
Active |
| Proxy Voting |
|
- |
2016040404 Apr 2016 |
2016042727 Apr 2016 |
Active |
| Cash Dividend |
(1 MBSS :
120.00386 IDR)
|
2015043030 Apr 2015 |
2015050606 May 2015 |
2015052727 May 2015 |
Active |
| Proxy Voting |
|
- |
2015033131 Mar 2015 |
2015042323 Apr 2015 |
Active |
| Cash Dividend |
(1 MBSS :
65.307 IDR)
|
2014060202 Jun 2014 |
2014060505 Jun 2014 |
2014061919 Jun 2014 |
Active |
| Proxy Voting |
|
- |
2014042121 Apr 2014 |
2014050707 May 2014 |
Active |
| Cash Dividend |
(1 MBSS :
50 IDR)
|
2013071212 Jul 2013 |
2013071717 Jul 2013 |
2013073131 Jul 2013 |
Active |
| Proxy Voting |
|
- |
2013042222 Apr 2013 |
2013050808 May 2013 |
Active |
| Cash Dividend |
(1 MBSS :
43 IDR)
|
2012062929 Jun 2012 |
2012070404 Jul 2012 |
2012071818 Jul 2012 |
Active |
| Proxy Voting |
|
- |
2012050707 May 2012 |
2012052323 May 2012 |
Active |
| Proxy Voting |
|
- |
2011052525 May 2011 |
2011061010 Jun 2011 |
Active |
