Efek Terdaftar
MURNI SADAR Tbk, PT
- Security name
- MURNI SADAR Tbk
- Issuer
- MURNI SADAR Tbk, PT
- ISIN Code
- ID1000167307
- Short Code
- MTMH
- Type
-
Saham Biasa
- Listing Date
- 20 April 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 254,022,800.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- HEALTH CARE
- Number of Securities
- 2,068,526,950 (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 |
925 |
935 |
890 |
915 |
1,857 |
169,206,500 |
65 |
| 2025072929 Jul 2025 |
920 |
920 |
895 |
900 |
686 |
61,931,000 |
29 |
| 2025073030 Jul 2025 |
920 |
920 |
870 |
885 |
5,001 |
448,008,000 |
142 |
| 2025073131 Jul 2025 |
890 |
910 |
880 |
885 |
1,582 |
141,876,000 |
57 |
| 2025080101 Aug 2025 |
885 |
900 |
880 |
880 |
286 |
25,255,500 |
24 |
| 2025080404 Aug 2025 |
880 |
885 |
880 |
880 |
673 |
59,232,500 |
22 |
| 2025080505 Aug 2025 |
885 |
885 |
870 |
875 |
87 |
7,594,500 |
13 |
| 2025080606 Aug 2025 |
875 |
885 |
875 |
885 |
408 |
35,714,000 |
16 |
| 2025080707 Aug 2025 |
885 |
890 |
885 |
890 |
159 |
14,113,500 |
19 |
| 2025080808 Aug 2025 |
890 |
900 |
870 |
875 |
470 |
41,701,000 |
25 |
| 2025081111 Aug 2025 |
880 |
900 |
875 |
890 |
207 |
18,331,500 |
29 |
| 2025081212 Aug 2025 |
895 |
900 |
880 |
895 |
9,458 |
844,896,500 |
93 |
| 2025081313 Aug 2025 |
895 |
905 |
880 |
905 |
4,178 |
373,939,000 |
81 |
| 2025081414 Aug 2025 |
910 |
910 |
900 |
905 |
615 |
55,546,000 |
43 |
| 2025081515 Aug 2025 |
905 |
915 |
905 |
905 |
238 |
21,703,500 |
32 |
| 2025081919 Aug 2025 |
910 |
910 |
900 |
910 |
733 |
66,579,500 |
33 |
| 2025082020 Aug 2025 |
920 |
920 |
900 |
910 |
2,802 |
253,966,000 |
60 |
| 2025082121 Aug 2025 |
910 |
990 |
905 |
950 |
12,108 |
1,130,404,000 |
1,138 |
| 2025082222 Aug 2025 |
960 |
985 |
930 |
955 |
15,040 |
1,425,866,000 |
249 |
| 2025082525 Aug 2025 |
960 |
970 |
950 |
950 |
15,186 |
1,458,719,500 |
90 |
| 2025082626 Aug 2025 |
970 |
970 |
955 |
955 |
14,901 |
1,436,855,500 |
75 |
| 2025082727 Aug 2025 |
955 |
975 |
955 |
960 |
415 |
39,900,500 |
55 |
| 2025082828 Aug 2025 |
960 |
1,200 |
955 |
1,095 |
7,841 |
832,046,000 |
828 |
| 2025082929 Aug 2025 |
1,095 |
1,125 |
940 |
1,070 |
37,740 |
4,050,486,000 |
834 |
| 2025090101 Sep 2025 |
1,065 |
1,160 |
1,065 |
1,135 |
7,404 |
810,861,500 |
435 |
| 2025090202 Sep 2025 |
1,155 |
1,410 |
1,155 |
1,285 |
24,518 |
3,089,402,500 |
1,472 |
| 2025090303 Sep 2025 |
1,285 |
1,465 |
1,250 |
1,405 |
30,880 |
4,128,717,500 |
1,615 |
| 2025090404 Sep 2025 |
1,405 |
1,460 |
1,280 |
1,290 |
22,328 |
3,021,322,000 |
1,082 |
| 2025090808 Sep 2025 |
1,290 |
1,295 |
1,280 |
1,285 |
1,282 |
164,874,000 |
88 |
| 2025090909 Sep 2025 |
1,210 |
1,400 |
1,095 |
1,350 |
3,099 |
386,157,500 |
342 |
| 2025091010 Sep 2025 |
1,390 |
1,390 |
1,285 |
1,310 |
3,533 |
473,024,000 |
435 |
| 2025091111 Sep 2025 |
1,310 |
1,350 |
1,145 |
1,160 |
8,694 |
1,059,998,500 |
966 |
| 2025091212 Sep 2025 |
1,180 |
1,245 |
1,175 |
1,190 |
2,523 |
302,804,500 |
277 |
| 2025091515 Sep 2025 |
1,215 |
1,215 |
1,175 |
1,185 |
424 |
50,117,500 |
67 |
| 2025091616 Sep 2025 |
1,175 |
1,190 |
1,155 |
1,180 |
1,268 |
149,707,000 |
74 |
| 2025091717 Sep 2025 |
1,185 |
1,200 |
1,185 |
1,185 |
358 |
42,538,500 |
30 |
| 2025091818 Sep 2025 |
1,180 |
1,180 |
1,170 |
1,170 |
6,097 |
713,378,500 |
53 |
| 2025091919 Sep 2025 |
1,175 |
1,190 |
1,165 |
1,180 |
158 |
18,507,500 |
22 |
| 2025092222 Sep 2025 |
1,190 |
1,195 |
1,175 |
1,190 |
513 |
60,703,500 |
33 |
| 2025092323 Sep 2025 |
1,185 |
1,195 |
1,165 |
1,185 |
1,125 |
133,389,500 |
63 |
| 2025092424 Sep 2025 |
1,200 |
1,205 |
1,170 |
1,170 |
247 |
29,327,500 |
42 |
| 2025092525 Sep 2025 |
1,170 |
1,185 |
1,170 |
1,175 |
707 |
83,346,500 |
27 |
| 2025092626 Sep 2025 |
1,175 |
1,175 |
1,145 |
1,155 |
257 |
29,459,500 |
22 |
| 2025092929 Sep 2025 |
1,155 |
1,195 |
1,155 |
1,195 |
546 |
63,749,000 |
61 |
| 2025123030 Dec 2025 |
1,190 |
1,190 |
1,170 |
1,170 |
837 |
97,950,000 |
30 |
| 2026021010 Feb 2026 |
965 |
1,130 |
965 |
1,080 |
516 |
52,772,500 |
82 |
| 2026021212 Feb 2026 |
1,100 |
1,100 |
1,055 |
1,055 |
120 |
13,013,500 |
19 |
| 2026021313 Feb 2026 |
1,090 |
1,150 |
1,055 |
1,065 |
506 |
56,561,000 |
57 |
| 2026021818 Feb 2026 |
1,150 |
1,150 |
1,065 |
1,135 |
652 |
72,379,000 |
67 |
| 2026021919 Feb 2026 |
1,135 |
1,135 |
1,100 |
1,100 |
16 |
1,775,000 |
11 |
| 2026022020 Feb 2026 |
1,115 |
1,115 |
1,080 |
1,110 |
259 |
28,557,500 |
20 |
| 2026022323 Feb 2026 |
1,110 |
1,115 |
1,050 |
1,105 |
67 |
7,344,000 |
21 |
| 2026022424 Feb 2026 |
1,090 |
1,100 |
1,050 |
1,095 |
184 |
19,516,500 |
40 |
| 2026022525 Feb 2026 |
1,095 |
1,105 |
1,090 |
1,105 |
33 |
3,619,000 |
13 |
| 2026022727 Feb 2026 |
1,100 |
1,110 |
1,060 |
1,080 |
66 |
7,250,000 |
10 |
| 2026030202 Mar 2026 |
1,030 |
1,150 |
1,005 |
1,045 |
259 |
27,574,500 |
39 |
| 2026030303 Mar 2026 |
1,005 |
1,010 |
1,000 |
1,000 |
563 |
56,372,500 |
12 |
| 2026030404 Mar 2026 |
1,010 |
1,010 |
1,000 |
1,000 |
22 |
2,221,000 |
4 |
| 2026030505 Mar 2026 |
1,000 |
1,010 |
1,000 |
1,005 |
150 |
15,010,500 |
8 |
| 2026030606 Mar 2026 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2026030909 Mar 2026 |
980 |
1,005 |
970 |
970 |
100 |
9,801,500 |
16 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 MTMH :
2.42 IDR)
|
|
2026062525 Jun 2026 |
2026071515 Jul 2026 |
Active |
| Proxy Voting |
|
- |
2026052020 May 2026 |
2026061212 Jun 2026 |
Active |
| Proxy Voting |
|
- |
2025052121 May 2025 |
2025061313 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024091818 Sep 2024 |
2024101111 Oct 2024 |
Active |
| Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024052121 May 2024 |
2024061414 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023052424 May 2023 |
2023061616 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022070101 Jul 2022 |
2022072626 Jul 2022 |
Active |
