Efek Terdaftar

MULTIKARYA ASIA PASIFIK RAYA Tbk, PT

Security name
MULTIKARYA ASIA PASIFIK RAYA Tbk
Issuer
MULTIKARYA ASIA PASIFIK RAYA Tbk, PT
ISIN Code
ID1000203102
Short Code
MKAP
Type
Saham Biasa
Listing Date
12 Februari 2024
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
650,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - MINING
Number of Securities
3,250,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 246 266 246 266 27,121 699,131,800 629
07 Jan 2025 266 282 258 262 38,620 1,038,528,600 969
08 Jan 2025 262 266 260 264 18,008 473,554,200 410
09 Jan 2025 264 266 258 262 14,724 382,935,800 198
10 Jan 2025 262 272 262 270 19,918 535,072,600 323
13 Jan 2025 270 272 268 268 8,469 228,063,600 196
14 Jan 2025 268 276 266 274 26,159 710,342,400 252
15 Jan 2025 274 304 274 304 54,358 1,599,416,600 1,242
16 Jan 2025 304 314 302 312 22,956 712,148,400 482
17 Jan 2025 314 314 308 312 14,337 445,332,800 344
20 Jan 2025 312 324 310 324 17,546 560,269,000 354
21 Jan 2025 324 356 324 352 49,780 1,705,297,200 763
22 Jan 2025 352 360 348 352 16,489 583,900,400 454
23 Jan 2025 352 372 352 372 25,924 937,308,200 638
24 Jan 2025 372 372 360 362 18,611 681,412,200 416
30 Jan 2025 364 366 348 364 20,383 729,107,600 453
31 Jan 2025 362 366 360 362 24,152 875,514,800 256
03 Feb 2025 362 362 344 344 14,429 507,412,200 262
04 Feb 2025 344 344 326 330 14,192 475,541,800 268
05 Feb 2025 330 330 312 320 20,115 644,488,800 303
06 Feb 2025 320 320 318 318 1,267 40,296,600 50
07 Feb 2025 318 318 310 310 5,854 183,480,400 97
10 Feb 2025 310 310 296 296 10,879 328,055,600 185
11 Feb 2025 296 296 294 296 1,431 42,096,400 54
12 Feb 2025 296 298 294 296 1,113 32,950,800 45
13 Feb 2025 296 296 284 290 8,249 238,469,600 125
14 Feb 2025 290 294 288 290 6,353 184,629,800 132
17 Feb 2025 290 290 282 282 6,276 179,579,000 115
18 Feb 2025 282 288 280 288 3,525 99,937,200 108
19 Feb 2025 288 288 284 286 3,108 89,090,800 74
20 Feb 2025 286 288 284 284 1,149 32,804,800 41
21 Feb 2025 284 284 282 284 407 11,510,800 25
24 Feb 2025 284 284 282 284 1,722 48,718,800 66
25 Feb 2025 284 284 278 278 3,121 87,685,800 70
26 Feb 2025 276 278 274 274 2,562 70,506,800 70
27 Feb 2025 274 274 270 272 18,954 515,428,400 69
28 Feb 2025 270 272 266 268 3,858 103,907,800 67
03 Mar 2025 268 270 266 266 2,555 68,133,600 55
04 Mar 2025 264 266 260 266 5,747 151,063,800 70
05 Mar 2025 264 266 264 266 146 3,856,400 13
06 Mar 2025 266 270 266 270 2,739 73,182,200 44
07 Mar 2025 270 278 270 278 6,685 183,230,000 118
10 Mar 2025 278 286 278 284 7,565 213,022,600 161
11 Mar 2025 284 288 284 288 5,814 166,394,800 166
12 Mar 2025 288 288 280 282 7,002 199,191,800 143
13 Mar 2025 280 280 278 278 2,325 65,026,200 70
14 Mar 2025 278 278 268 274 7,770 211,407,200 133
17 Mar 2025 272 274 272 272 1,189 32,535,800 31
18 Mar 2025 272 272 264 264 5,856 156,296,800 101
19 Mar 2025 264 264 256 256 6,031 156,478,800 125
20 Mar 2025 256 258 256 258 1,474 37,882,400 38
21 Mar 2025 258 258 254 254 1,653 42,270,600 32
24 Mar 2025 254 254 250 252 3,696 93,178,800 67
25 Mar 2025 254 254 252 252 1,351 34,061,400 28
26 Mar 2025 254 254 252 254 1,052 26,533,800 24
27 Mar 2025 254 254 252 252 528 13,308,200 21
08 Apr 2025 244 244 238 238 5,266 126,576,200 73
09 Apr 2025 232 236 232 236 3,763 88,080,000 67
10 Apr 2025 236 236 234 236 1,590 37,428,200 40
11 Apr 2025 236 236 234 236 877 20,582,000 23
14 Apr 2025 236 236 234 236 527 12,391,400 27
15 Apr 2025 234 236 234 236 464 10,878,400 32
16 Apr 2025 236 236 234 236 358 8,444,200 34
17 Apr 2025 236 236 234 236 117 2,750,200 14
21 Apr 2025 236 240 234 240 3,843 91,177,000 67
22 Apr 2025 240 242 236 242 3,948 94,464,800 76
23 Apr 2025 242 242 240 240 1,456 35,016,800 39
24 Apr 2025 240 244 240 244 2,766 66,801,600 78
25 Apr 2025 246 250 246 250 3,472 85,923,200 100
28 Apr 2025 250 250 248 250 1,929 48,169,200 71
29 Apr 2025 250 250 248 248 1,491 37,174,800 42
30 Apr 2025 250 272 250 272 21,401 559,852,000 435
02 May 2025 272 290 272 276 11,736 328,661,200 387
05 May 2025 274 278 270 270 7,762 211,834,800 174
06 May 2025 270 270 264 266 4,466 119,608,200 117
07 May 2025 266 268 266 266 2,123 56,539,000 74
08 May 2025 266 266 262 262 2,778 73,096,400 87
09 May 2025 262 262 260 262 726 18,938,400 40
14 May 2025 262 264 260 260 2,022 52,877,400 72
15 May 2025 260 260 258 260 1,379 35,603,800 45
16 May 2025 258 260 258 260 1,398 36,106,400 43
19 May 2025 260 262 258 260 919 23,932,200 41
20 May 2025 260 260 258 258 3,787 97,745,000 73
21 May 2025 258 258 256 256 521 13,400,200 29
22 May 2025 256 256 254 256 1,600 40,658,200 53
23 May 2025 254 254 250 250 5,624 141,351,800 97
26 May 2025 250 250 244 248 3,277 80,964,400 76
27 May 2025 246 248 242 248 4,806 117,501,800 78
28 May 2025 248 248 238 238 9,552 230,631,000 161
02 Jun 2025 238 240 228 232 9,649 224,822,000 182
03 Jun 2025 232 232 230 232 974 22,539,600 62
04 Jun 2025 230 234 230 234 1,242 28,798,800 45
05 Jun 2025 234 236 232 236 2,223 51,857,200 85
10 Jun 2025 236 240 234 240 2,370 56,132,600 129
11 Jun 2025 240 242 240 240 2,219 53,369,000 87
12 Jun 2025 240 250 240 250 5,664 138,781,400 197
13 Jun 2025 250 250 240 246 10,374 254,278,000 200
16 Jun 2025 246 250 238 242 8,023 194,371,800 154
17 Jun 2025 242 244 240 244 1,905 46,260,600 55
18 Jun 2025 244 304 244 304 56,929 1,665,334,600 1,169
19 Jun 2025 344 344 288 288 69,702 2,166,624,600 1,447
20 Jun 2025 292 320 290 306 10,672 323,809,200 521
23 Jun 2025 306 322 302 316 18,972 596,412,800 486
24 Jun 2025 318 340 316 326 22,255 723,829,800 447
25 Jun 2025 330 340 326 330 9,579 321,741,800 264
26 Jun 2025 330 364 330 346 22,229 776,165,800 532
30 Jun 2025 346 354 338 342 5,463 187,079,800 214
01 Jul 2025 342 344 334 342 1,376 46,579,800 110
02 Jul 2025 342 344 328 328 3,054 102,048,600 174
03 Jul 2025 326 326 318 320 3,987 128,193,800 128
04 Jul 2025 320 322 320 320 737 23,585,000 28
07 Jul 2025 322 324 318 324 5,331 170,619,600 82
08 Jul 2025 322 328 322 328 585 19,071,200 67
09 Jul 2025 326 330 324 328 1,791 58,471,600 65
10 Jul 2025 328 328 324 328 2,138 69,686,200 58
11 Jul 2025 328 330 326 330 514 16,923,000 43
15 Jul 2025 330 332 328 332 1,461 48,165,400 53
16 Jul 2025 330 334 330 330 1,874 61,923,800 58
17 Jul 2025 332 332 330 332 1,390 45,895,800 44
18 Jul 2025 332 332 330 330 255 8,435,800 24
21 Jul 2025 330 332 326 332 3,704 121,743,000 64
22 Jul 2025 332 334 328 332 6,709 221,448,200 122
23 Jul 2025 330 340 330 340 3,288 109,939,200 120
24 Jul 2025 342 360 340 352 17,877 626,563,200 329
25 Jul 2025 352 356 350 354 4,268 149,883,000 125
28 Jul 2025 354 360 354 354 3,171 112,866,000 109
29 Jul 2025 352 354 350 354 2,020 71,106,400 67
30 Jul 2025 352 354 348 348 3,094 108,672,600 97
31 Jul 2025 348 348 346 346 765 26,510,400 47
01 Aug 2025 346 350 346 348 1,537 53,304,600 75
04 Aug 2025 348 350 344 350 2,822 97,512,200 83
05 Aug 2025 350 350 348 350 1,442 50,211,800 49
06 Aug 2025 350 350 348 350 1,481 51,571,600 51
07 Aug 2025 350 350 348 348 1,319 45,942,800 45
08 Aug 2025 348 350 346 350 1,039 36,201,400 62
11 Aug 2025 350 350 348 348 978 34,167,800 37
12 Aug 2025 346 348 338 344 7,064 242,811,000 132
13 Aug 2025 344 372 344 366 15,788 570,520,800 374
14 Aug 2025 366 366 358 360 10,646 384,146,000 141
15 Aug 2025 360 364 358 360 1,695 61,076,600 72
19 Aug 2025 358 360 358 358 703 25,168,600 25
20 Aug 2025 360 372 352 356 13,687 494,279,800 330
21 Aug 2025 356 360 356 358 2,721 97,377,000 35
22 Aug 2025 358 360 358 360 706 25,344,800 39
25 Aug 2025 360 360 356 356 1,622 58,096,200 61
26 Aug 2025 356 360 356 360 1,525 54,336,000 51
27 Aug 2025 360 360 358 360 4,013 144,388,400 39
28 Aug 2025 360 360 358 360 1,383 49,523,400 29
29 Aug 2025 360 362 358 360 466 16,760,800 37
01 Sep 2025 356 360 354 360 4,401 156,674,400 61
02 Sep 2025 358 362 356 360 4,899 175,183,600 91
03 Sep 2025 358 362 354 362 5,199 185,731,600 86
04 Sep 2025 362 366 360 360 1,982 71,973,000 73
08 Sep 2025 362 364 358 358 3,350 120,264,000 80
09 Sep 2025 358 360 356 358 4,548 162,453,400 67
10 Sep 2025 356 356 348 348 8,884 312,458,200 134
11 Sep 2025 348 352 344 350 5,037 174,445,800 117
12 Sep 2025 348 352 342 348 7,120 245,887,400 122
15 Sep 2025 348 348 344 346 2,975 103,215,000 57
16 Sep 2025 346 350 346 350 929 32,227,600 47
17 Sep 2025 350 356 348 356 1,359 47,554,400 72
18 Sep 2025 356 360 356 358 464 16,569,800 50
19 Sep 2025 358 358 352 358 5,756 204,510,800 90
22 Sep 2025 360 360 346 360 12,055 424,319,600 172
23 Sep 2025 360 360 342 360 13,019 456,569,200 207
24 Sep 2025 358 358 354 354 3,562 126,798,800 89
25 Sep 2025 352 354 348 348 3,911 136,866,400 75
26 Sep 2025 348 350 348 350 332 11,612,400 15
29 Sep 2025 350 352 348 348 2,260 78,906,000 55
30 Dec 2025 342 344 338 342 2,320 79,211,000 104

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MKAP : 3 IDR) 14 May 2025 16 May 2025 05 Jun 2025 Active
Proxy Voting   - 09 Apr 2025 02 May 2025 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online