Efek Terdaftar

Mustika Ratu Tbk, PT

Security name
Mustika Ratu Tbk
Issuer
Mustika Ratu Tbk, PT
ISIN Code
ID1000092604
Short Code
MRAT
Type
Saham Biasa
Listing Date
27 Juli 1995
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
428,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
02 Agustus 2002
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
428,000,000 (Total)
As of 8 Jan 2026
28.15% Scripless = 120,467,100.000
Local Percentage
27.70%
Foreign Percentage
0.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 322 328 316 324 751 24,302,400 53
07 Jan 2025 324 328 312 320 11,555 360,809,400 47
08 Jan 2025 318 320 312 312 492 15,492,800 52
09 Jan 2025 308 324 308 314 72 2,264,200 20
10 Jan 2025 314 322 300 302 2,629 80,445,800 141
13 Jan 2025 302 310 300 310 1,054 32,227,200 101
14 Jan 2025 310 314 306 314 332 10,322,000 72
15 Jan 2025 320 320 304 314 593 18,404,600 95
16 Jan 2025 316 316 306 308 945 29,179,200 58
17 Jan 2025 308 314 298 298 1,714 51,684,600 121
20 Jan 2025 304 304 282 284 8,368 245,180,800 260
21 Jan 2025 284 292 280 280 2,283 64,553,400 150
22 Jan 2025 280 292 280 288 874 25,163,400 69
23 Jan 2025 290 296 288 288 1,327 38,606,200 42
24 Jan 2025 288 294 282 288 205 5,838,800 23
30 Jan 2025 288 292 280 286 439 12,672,000 44
31 Jan 2025 280 290 280 282 672 19,147,200 51
03 Feb 2025 282 282 264 268 1,665 45,162,800 142
04 Feb 2025 272 280 250 270 1,794 47,031,200 123
05 Feb 2025 270 280 268 268 953 25,928,000 82
06 Feb 2025 266 290 266 268 1,786 49,820,800 167
07 Feb 2025 270 270 260 260 1,054 27,754,600 49
10 Feb 2025 260 324 260 270 49,238 1,479,978,600 1,982
11 Feb 2025 280 290 258 268 7,551 204,116,000 435
12 Feb 2025 268 268 260 260 1,495 39,162,600 80
13 Feb 2025 260 268 258 262 728 18,873,200 73
14 Feb 2025 262 262 254 260 586 15,143,000 77
17 Feb 2025 260 262 254 256 4,236 109,295,800 173
18 Feb 2025 252 284 252 256 4,115 109,033,600 327
19 Feb 2025 258 266 256 258 1,316 34,350,800 102
20 Feb 2025 258 260 258 258 1,056 27,334,800 55
21 Feb 2025 264 264 256 258 1,491 38,423,000 29
24 Feb 2025 258 262 252 254 1,344 34,180,800 48
25 Feb 2025 256 258 252 252 228 5,811,400 24
26 Feb 2025 252 258 248 248 738 18,516,600 57
27 Feb 2025 250 252 244 246 974 23,901,600 59
28 Feb 2025 244 248 238 238 907 21,980,200 82
03 Mar 2025 244 244 238 242 1,307 31,181,600 38
04 Mar 2025 242 244 234 234 1,018 24,445,400 53
05 Mar 2025 234 254 234 240 1,021 24,604,200 73
06 Mar 2025 240 242 234 242 737 17,406,000 46
07 Mar 2025 242 248 240 244 506 12,299,600 27
10 Mar 2025 244 248 240 240 475 11,598,800 47
11 Mar 2025 240 244 238 238 434 10,403,200 47
12 Mar 2025 238 242 234 240 533 12,550,200 61
13 Mar 2025 240 240 234 234 246 5,772,800 54
14 Mar 2025 240 242 232 242 1,828 43,158,000 62
17 Mar 2025 242 244 240 240 1,293 31,235,600 62
18 Mar 2025 236 240 232 238 1,119 26,292,600 28
19 Mar 2025 236 248 236 238 725 17,571,000 45
20 Mar 2025 232 240 220 236 734 17,034,000 41
21 Mar 2025 236 240 228 238 78 1,799,400 15
24 Mar 2025 232 260 232 234 1,797 43,200,000 135
25 Mar 2025 234 240 232 236 479 11,218,600 28
26 Mar 2025 236 238 234 236 994 23,348,600 29
27 Mar 2025 234 238 230 230 280 6,488,200 21
08 Apr 2025 228 228 210 214 1,253 27,359,000 104
09 Apr 2025 218 218 212 212 1,976 42,636,200 43
10 Apr 2025 212 220 200 212 1,777 37,333,400 95
11 Apr 2025 212 218 212 214 849 18,073,200 27
14 Apr 2025 220 232 220 224 664 15,208,200 47
15 Apr 2025 224 232 222 222 748 16,635,600 34
16 Apr 2025 224 266 224 250 10,849 274,876,200 583
17 Apr 2025 256 260 240 242 2,220 55,370,800 119
21 Apr 2025 242 274 220 246 4,175 103,547,200 287
22 Apr 2025 246 246 240 240 1,415 34,176,400 58
23 Apr 2025 240 250 236 250 781 18,912,400 76
24 Apr 2025 252 252 242 248 186 4,596,200 37
25 Apr 2025 252 252 246 246 107 2,668,200 21
28 Apr 2025 250 260 248 250 656 16,657,000 66
29 Apr 2025 250 250 246 250 551 13,619,000 35
30 Apr 2025 250 256 246 246 1,014 25,034,800 36
02 May 2025 244 270 244 254 2,074 53,518,800 142
05 May 2025 256 258 246 250 111 2,822,000 18
06 May 2025 254 254 246 246 192 4,761,600 47
07 May 2025 246 254 244 250 369 9,070,600 54
08 May 2025 250 250 236 248 212 5,131,200 21
09 May 2025 248 248 240 244 113 2,747,600 13
14 May 2025 244 254 232 234 1,941 46,855,000 78
15 May 2025 238 246 234 236 1,370 32,484,200 54
16 May 2025 236 244 236 238 570 13,568,000 18
19 May 2025 238 244 238 244 2,111 51,306,400 59
20 May 2025 244 244 240 242 819 19,811,600 22
21 May 2025 246 246 238 240 1,024 24,731,400 58
22 May 2025 240 252 238 246 2,383 58,600,200 35
23 May 2025 244 256 240 250 469 11,631,400 59
26 May 2025 250 256 248 252 334 8,375,000 34
27 May 2025 252 314 252 314 91,080 2,693,040,800 3,204
28 May 2025 320 334 284 290 38,108 1,163,169,600 1,335
02 Jun 2025 290 290 264 276 12,597 343,849,800 402
03 Jun 2025 276 332 276 300 69,253 2,148,968,400 2,837
04 Jun 2025 300 308 280 298 10,144 298,446,400 441
05 Jun 2025 298 300 284 286 3,194 92,424,800 128
10 Jun 2025 286 304 282 296 7,741 227,122,000 213
11 Jun 2025 296 308 296 300 3,503 105,476,000 201
12 Jun 2025 300 304 286 292 1,934 56,801,400 146
13 Jun 2025 290 292 286 290 387 11,204,000 33
16 Jun 2025 290 300 288 288 1,072 31,289,800 59
17 Jun 2025 300 300 286 290 291 8,417,000 33
18 Jun 2025 290 296 286 290 871 25,206,400 44
19 Jun 2025 294 294 272 272 2,012 57,410,000 67
20 Jun 2025 274 278 268 270 907 24,621,800 89
23 Jun 2025 268 268 248 250 3,146 79,208,200 127
24 Jun 2025 260 260 248 250 464 11,739,000 79
25 Jun 2025 254 256 250 254 382 9,611,400 44
26 Jun 2025 254 270 254 262 1,682 44,457,000 131
30 Jun 2025 262 262 250 250 1,677 42,241,200 76
01 Jul 2025 254 256 248 250 693 17,364,800 47
02 Jul 2025 250 254 246 246 799 19,762,800 65
03 Jul 2025 248 254 248 248 164 4,100,000 26
04 Jul 2025 254 278 252 262 2,521 66,217,400 247
07 Jul 2025 262 266 260 260 363 9,528,800 67
08 Jul 2025 258 264 258 260 176 4,572,600 33
09 Jul 2025 268 274 250 260 2,060 54,286,200 83
10 Jul 2025 258 268 258 260 326 8,471,200 21
11 Jul 2025 268 268 254 256 874 22,664,600 73
15 Jul 2025 258 258 232 248 3,344 81,171,200 122
16 Jul 2025 250 270 250 256 4,666 120,660,800 181
17 Jul 2025 256 266 252 252 867 22,354,200 40
18 Jul 2025 252 266 252 256 847 22,277,200 56
21 Jul 2025 252 260 250 258 3,516 89,291,400 105
22 Jul 2025 258 258 250 256 874 22,385,000 34
23 Jul 2025 254 262 250 250 728 18,617,800 46
24 Jul 2025 250 256 240 250 4,321 106,230,800 82
25 Jul 2025 250 264 248 258 5,926 150,829,400 144
28 Jul 2025 258 262 246 260 4,056 104,434,200 239
29 Jul 2025 256 260 250 254 5,328 134,785,000 81
30 Jul 2025 254 260 250 252 654 16,703,200 183
31 Jul 2025 256 256 250 252 1,093 27,408,200 45
01 Aug 2025 254 258 252 252 808 20,494,400 37
04 Aug 2025 256 256 250 252 958 24,114,800 54
05 Aug 2025 252 256 236 250 7,483 183,446,600 181
06 Aug 2025 246 254 244 252 1,307 32,739,000 58
07 Aug 2025 254 254 248 250 1,003 25,124,200 58
08 Aug 2025 256 256 246 248 1,546 38,656,000 56
11 Aug 2025 248 266 248 254 2,202 56,042,000 96
12 Aug 2025 254 254 246 252 1,836 45,631,800 79
13 Aug 2025 252 254 246 252 811 20,285,200 56
14 Aug 2025 252 252 246 250 1,407 34,970,400 41
15 Aug 2025 250 250 244 250 2,899 71,414,600 47
19 Aug 2025 250 270 242 254 13,331 341,915,800 416
20 Aug 2025 254 256 246 248 13,363 335,513,400 204
21 Aug 2025 248 250 240 246 60,086 1,462,993,400 617
22 Aug 2025 246 246 240 240 15,605 375,485,600 195
25 Aug 2025 244 248 238 246 20,896 507,219,000 296
26 Aug 2025 242 242 238 238 17,167 410,712,800 248
27 Aug 2025 240 242 236 236 5,932 141,767,600 109
28 Aug 2025 238 240 232 234 21,873 512,615,800 262
29 Aug 2025 234 234 222 230 8,895 202,562,000 252
01 Sep 2025 226 228 216 228 15,489 339,829,400 226
02 Sep 2025 230 234 224 230 4,410 100,722,400 181
03 Sep 2025 234 240 232 240 8,725 205,890,000 117
04 Sep 2025 240 240 232 234 2,304 54,137,600 73
08 Sep 2025 234 236 226 232 9,053 207,336,000 126
09 Sep 2025 226 230 220 220 6,632 148,119,400 193
10 Sep 2025 224 224 216 218 19,032 413,495,000 276
11 Sep 2025 218 226 214 216 16,548 362,735,200 212
12 Sep 2025 218 222 216 218 5,966 130,259,400 123
15 Sep 2025 220 222 214 218 12,358 266,857,200 202
16 Sep 2025 218 224 214 218 15,085 328,370,200 232
17 Sep 2025 218 220 208 208 49,912 1,051,006,400 563
18 Sep 2025 210 234 210 218 35,824 789,823,400 897
19 Sep 2025 222 222 216 218 6,483 141,908,400 173
22 Sep 2025 220 224 218 220 11,719 258,598,600 181
23 Sep 2025 220 226 212 224 22,267 490,444,800 224
24 Sep 2025 226 226 216 222 15,395 339,475,000 225
25 Sep 2025 224 250 222 240 76,039 1,807,821,400 1,170
26 Sep 2025 246 250 236 236 18,077 435,296,400 425
29 Sep 2025 240 264 226 252 40,114 994,113,200 705
30 Dec 2025 555 580 490 490 80,317 3,986,791,100 2,055

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 05 Oct 2022 28 Oct 2022 Active
Proxy Voting   - 24 Aug 2022 16 Sep 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 19 Nov 2019 12 Dec 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Cash Dividend (1 MRAT : 16.525 IDR) 10 Jul 2013 15 Jul 2013 29 Jul 2013 Active
Proxy Voting   - 03 Jun 2013 19 Jun 2013 Active
Cash Dividend (1 MRAT : 16.3 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Cash Dividend (1 MRAT : 11.41 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 MRAT : 9.82 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 MRAT : 13.02 IDR) 09 Jul 2009 14 Jul 2009 28 Jul 2009 Active
Proxy Voting   - 25 May 2009 10 Jun 2009 Active
Cash Dividend (1 MRAT : 5.2 IDR) 10 Jul 2008 15 Jul 2008 29 Jul 2008 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Cash Dividend   28 Jun 2007 03 Jul 2007 17 Jul 2007 Active
Proxy Voting   - 21 May 2007 06 Jun 2007 Active
Proxy Voting   - 22 May 2006 07 Jun 2006 Active
Cash Dividend   07 Jul 2005 12 Jul 2005 26 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Cash Dividend   11 Jul 2003 16 Jul 2003 30 Jul 2003 Active
Proxy Voting   - 02 Jun 2003 18 Jun 2003 Active
Mandatory Conversion   - 07 Aug 2002 08 Aug 2002 Active
Cash Dividend   15 Jul 2002 18 Jul 2002 01 Aug 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 14 May 2002 30 May 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online