Efek Terdaftar

DAYAMITRA TELEKOMUNIKASI Tbk, PT

Security name
DAYAMITRA TELEKOMUNIKASI Tbk
Issuer
DAYAMITRA TELEKOMUNIKASI Tbk, PT
ISIN Code
ID1000164205
Short Code
MTEL
Type
Saham Biasa
Listing Date
22 November 2021
Stock Exchange
IDX
Status
Active
Nominal
228.00
Current Amount
22,920,512,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
83,559,677,444 (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
03 Mar 2025 610 650 610 650 149,377 9,378,117,000 1,303
04 Mar 2025 650 650 640 640 116,003 7,470,729,500 789
05 Mar 2025 645 645 625 630 129,492 8,219,833,500 916
06 Mar 2025 630 630 615 620 109,943 6,851,348,000 578
07 Mar 2025 620 620 605 605 132,263 8,084,345,500 952
10 Mar 2025 605 610 590 600 118,419 7,096,683,500 1,069
11 Mar 2025 600 600 585 585 116,891 6,940,494,000 684
12 Mar 2025 590 595 585 585 120,179 7,077,591,000 1,053
13 Mar 2025 585 600 580 580 123,830 7,278,075,500 563
14 Mar 2025 585 585 570 570 108,586 6,251,214,000 611
17 Mar 2025 570 580 565 580 105,624 6,069,638,000 615
18 Mar 2025 580 580 550 570 129,061 7,283,607,000 992
19 Mar 2025 570 580 560 560 127,164 7,213,407,000 1,963
20 Mar 2025 560 570 555 570 113,724 6,387,919,000 894
21 Mar 2025 570 570 550 550 212,602 11,792,245,000 736
24 Mar 2025 550 560 545 555 110,865 6,128,969,000 573
25 Mar 2025 555 560 550 555 154,826 8,594,108,500 559
26 Mar 2025 555 575 550 565 112,773 6,378,606,000 537
27 Mar 2025 570 580 565 565 170,611 9,766,666,500 745
08 Apr 2025 545 545 488 488 293,901 14,709,752,400 3,422
09 Apr 2025 490 505 488 496 182,301 9,048,786,600 1,697
10 Apr 2025 505 545 505 530 225,775 11,997,293,500 2,385
11 Apr 2025 530 530 510 510 128,379 6,642,490,000 1,486
14 Apr 2025 515 540 515 525 146,717 7,789,259,500 901
15 Apr 2025 535 560 530 540 145,997 8,000,747,000 1,375
16 Apr 2025 550 575 545 550 157,301 8,848,600,500 1,494
17 Apr 2025 550 575 550 570 147,029 8,326,867,500 1,130
21 Apr 2025 570 580 555 565 119,821 6,787,081,500 1,275
22 Apr 2025 565 585 565 580 130,427 7,488,028,500 1,497
23 Apr 2025 580 595 565 585 123,857 7,180,028,500 1,250
24 Apr 2025 585 585 575 575 130,833 7,581,534,500 954
25 Apr 2025 575 590 575 575 114,790 6,656,593,000 816
28 Apr 2025 575 600 575 590 156,678 9,118,467,000 747
29 Apr 2025 595 610 590 610 113,451 6,807,026,000 712
30 Apr 2025 610 620 600 620 132,736 8,127,771,500 1,435
02 May 2025 620 620 610 615 39,432 2,421,505,500 730
05 May 2025 620 620 605 605 27,124 1,655,667,000 458
06 May 2025 610 630 605 625 56,065 3,481,855,000 1,188
07 May 2025 630 630 600 600 184,953 11,283,283,000 1,313
08 May 2025 605 620 600 600 93,064 5,638,541,000 1,055
09 May 2025 600 610 600 605 10,977 665,917,000 235
14 May 2025 635 650 630 645 581,289 37,278,883,000 8,601
15 May 2025 655 680 655 665 546,768 36,504,565,000 8,520
16 May 2025 670 680 655 680 284,480 19,115,604,500 9,577
19 May 2025 680 685 665 665 177,736 11,972,107,000 6,627
20 May 2025 670 675 655 655 150,483 9,972,258,500 2,788
21 May 2025 655 675 655 660 215,263 14,275,602,500 4,278
22 May 2025 660 665 650 650 130,466 8,560,055,500 2,580
23 May 2025 660 665 645 645 245,150 16,055,051,500 6,505
26 May 2025 655 655 640 645 145,781 9,422,265,000 3,135
27 May 2025 650 655 640 650 235,842 15,296,848,500 3,718
28 May 2025 650 655 605 605 2,827,346 176,887,085,000 6,879
02 Jun 2025 615 640 605 615 664,734 41,280,665,500 6,336
03 Jun 2025 610 610 595 600 227,558 13,696,332,000 3,455
04 Jun 2025 610 610 590 610 419,438 25,356,328,000 4,024
05 Jun 2025 610 610 590 595 92,837 5,536,223,000 2,095
10 Jun 2025 595 605 590 600 114,479 6,859,986,500 1,656
11 Jun 2025 605 605 595 600 134,982 8,058,062,000 1,722
12 Jun 2025 575 585 570 570 194,940 11,232,004,000 3,598
13 Jun 2025 570 570 560 560 147,792 8,330,900,500 2,538
16 Jun 2025 560 570 555 560 101,470 5,679,003,000 2,334
17 Jun 2025 560 560 550 560 40,365 2,246,313,500 1,121
18 Jun 2025 555 560 550 550 98,616 5,452,663,000 1,368
19 Jun 2025 550 550 535 545 90,055 4,881,513,000 1,432
20 Jun 2025 545 545 525 525 392,375 20,665,217,500 1,404
23 Jun 2025 520 525 510 515 55,600 2,882,055,000 1,051
24 Jun 2025 525 540 520 520 214,771 11,396,819,000 1,716
25 Jun 2025 525 540 525 535 95,027 5,049,080,500 1,280
26 Jun 2025 540 555 535 555 79,722 4,348,382,500 1,557
30 Jun 2025 560 560 530 555 309,408 16,922,983,000 2,650
01 Jul 2025 545 555 545 545 29,111 1,591,442,000 441
02 Jul 2025 555 555 530 535 91,904 4,949,838,000 1,051
03 Jul 2025 540 540 530 535 39,087 2,080,470,000 949
04 Jul 2025 535 540 525 525 21,290 1,128,587,500 478
07 Jul 2025 530 530 515 520 58,513 3,029,396,000 945
08 Jul 2025 520 540 520 540 81,348 4,326,294,500 841
09 Jul 2025 540 540 530 535 36,272 1,942,451,500 571
10 Jul 2025 535 545 535 535 44,458 2,397,252,000 488
11 Jul 2025 540 580 540 555 295,253 16,513,780,000 3,123
15 Jul 2025 565 570 555 570 72,287 4,064,460,000 973
16 Jul 2025 570 590 560 585 198,508 11,487,496,000 2,131
17 Jul 2025 590 610 585 610 207,546 12,424,716,000 4,812
18 Jul 2025 610 615 595 600 183,786 11,061,086,500 2,590
21 Jul 2025 610 630 605 625 242,070 14,944,314,500 4,704
22 Jul 2025 625 630 610 610 161,562 9,947,737,000 2,268
23 Jul 2025 625 625 605 610 49,508 3,034,978,000 1,758
24 Jul 2025 610 610 595 595 132,410 7,938,542,000 1,778
25 Jul 2025 600 605 580 600 62,119 3,668,791,000 1,034
28 Jul 2025 600 605 580 580 100,163 5,913,493,500 1,528
29 Jul 2025 580 585 570 570 122,824 7,052,414,000 2,047
30 Jul 2025 570 585 565 570 105,100 6,016,690,500 3,344
31 Jul 2025 570 600 570 580 144,372 8,489,161,000 1,675
01 Aug 2025 590 605 590 600 197,930 11,799,201,000 1,454
04 Aug 2025 610 615 600 605 144,532 8,741,267,000 5,680
05 Aug 2025 610 625 605 615 209,518 12,897,851,000 2,448
06 Aug 2025 615 620 610 615 82,676 5,085,149,500 984
07 Aug 2025 620 630 615 625 178,733 11,143,269,000 1,870
08 Aug 2025 625 630 625 625 61,240 3,831,415,000 1,194
11 Aug 2025 635 645 630 640 148,285 9,471,583,500 2,748
12 Aug 2025 650 660 640 650 165,808 10,773,293,500 2,378
13 Aug 2025 660 665 650 650 129,967 8,491,517,000 2,187
14 Aug 2025 655 660 645 645 159,098 10,376,906,000 21,035
15 Aug 2025 655 665 645 645 190,140 12,397,946,000 2,129
19 Aug 2025 645 650 640 640 72,859 4,692,607,000 1,138
20 Aug 2025 640 645 620 625 183,304 11,496,896,500 2,017
21 Aug 2025 625 635 610 610 97,870 6,047,353,500 1,618
22 Aug 2025 625 625 605 605 73,460 4,463,522,000 1,282
25 Aug 2025 600 605 595 595 129,857 7,773,136,500 3,373
26 Aug 2025 600 615 600 605 176,044 10,666,412,000 2,088
27 Aug 2025 605 615 600 615 91,543 5,571,722,000 2,138
28 Aug 2025 615 620 600 610 85,947 5,219,468,500 1,212
29 Aug 2025 610 610 590 590 110,895 6,582,746,500 1,927
01 Sep 2025 570 590 565 580 166,890 9,625,374,500 1,363
02 Sep 2025 585 600 585 585 40,812 2,407,728,500 1,038
03 Sep 2025 585 605 585 595 33,814 2,008,609,500 1,214
04 Sep 2025 600 600 585 590 23,844 1,407,221,500 459
08 Sep 2025 590 595 585 585 41,819 2,465,075,000 1,019
09 Sep 2025 580 595 580 595 32,980 1,931,049,500 583
10 Sep 2025 595 595 575 575 48,906 2,832,299,500 810
11 Sep 2025 585 590 575 575 31,820 1,848,958,000 861
12 Sep 2025 580 590 575 580 25,199 1,466,519,500 813
15 Sep 2025 585 590 580 585 18,496 1,082,264,000 529
16 Sep 2025 590 600 585 590 44,588 2,640,264,500 987
17 Sep 2025 590 600 585 600 31,710 1,890,124,000 734
18 Sep 2025 605 605 590 595 31,123 1,855,046,000 1,060
19 Sep 2025 595 600 585 600 48,484 2,889,701,000 660
22 Sep 2025 600 605 585 590 73,406 4,352,063,000 935
23 Sep 2025 595 600 585 585 31,636 1,864,324,000 597
24 Sep 2025 590 590 575 585 50,893 2,957,407,000 1,258
25 Sep 2025 585 585 565 570 155,397 8,843,498,500 2,353
26 Sep 2025 575 580 565 575 31,915 1,824,985,000 654
29 Sep 2025 575 585 575 580 18,191 1,053,256,500 581
30 Dec 2025 650 705 650 700 1,914,851 129,708,534,000 4,924
10 Feb 2026 530 540 530 540 86,131 4,615,170,000 1,519
12 Feb 2026 545 550 540 545 148,891 8,072,196,000 2,248
13 Feb 2026 545 550 535 550 161,870 8,803,699,000 2,121
18 Feb 2026 550 550 540 550 86,582 4,731,519,500 1,364
19 Feb 2026 550 550 540 540 78,658 4,284,083,500 1,202
20 Feb 2026 540 540 535 540 51,797 2,779,215,000 834
23 Feb 2026 540 545 535 540 126,870 6,806,237,500 1,686
24 Feb 2026 540 540 535 535 67,548 3,619,021,000 1,198

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Aug 2025 16 Sep 2025 Active
Proxy Voting   - 01 Aug 2025 26 Aug 2025 Active
Cash Dividend (1 MTEL : 25.3343 IDR) 11 Jun 2025 13 Jun 2025 02 Jul 2025 Active
Proxy Voting   - 05 May 2025 28 May 2025 Active
Cash Dividend (1 MTEL : 18.2746 IDR) 10 Jun 2024 12 Jun 2024 03 Jul 2024 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 08 Nov 2023 01 Dec 2023 Active
Cash Dividend (1 MTEL : 21.3809 IDR) 02 May 2023 04 May 2023 17 May 2023 Active
Proxy Voting   - 20 Mar 2023 14 Apr 2023 Active
Cash Dividend (1 MTEL : 11.57 IDR) 10 May 2022 12 May 2022 25 May 2022 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online