Efek Terdaftar

MITRA TIRTA BUWANA Tbk, PT

Security name
MITRA TIRTA BUWANA Tbk
Issuer
MITRA TIRTA BUWANA Tbk, PT
ISIN Code
ID1000181308
Short Code
SOUL
Type
Saham Biasa
Listing Date
06 Januari 2023
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
270,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,082,526,223 (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 42 45 42 44 18,797 81,218,000 197
07 Jan 2025 45 47 43 44 12,635 55,453,500 104
08 Jan 2025 42 45 42 45 10,522 46,105,500 138
09 Jan 2025 45 49 41 49 169,420 798,567,800 483
10 Jan 2025 53 53 49 52 144,085 745,326,800 482
13 Jan 2025 51 52 47 47 47,927 228,362,000 195
14 Jan 2025 47 47 43 43 95,441 412,132,100 332
15 Jan 2025 42 44 39 39 126,265 502,453,000 410
16 Jan 2025 39 42 36 41 44,803 176,857,000 247
17 Jan 2025 44 45 38 39 32,666 130,956,000 244
20 Jan 2025 40 42 38 39 19,838 78,297,100 167
21 Jan 2025 40 41 38 39 26,120 100,004,400 155
22 Jan 2025 39 41 38 39 13,863 53,512,800 113
23 Jan 2025 39 41 38 38 25,204 98,412,300 162
24 Jan 2025 40 40 38 39 8,118 31,470,800 61
30 Jan 2025 39 39 36 38 23,210 86,734,500 145
31 Jan 2025 39 39 35 36 38,471 139,735,500 198
03 Feb 2025 36 36 33 33 71,109 239,372,900 281
04 Feb 2025 33 36 31 34 144,191 483,396,600 12,059
05 Feb 2025 34 34 32 34 27,303 89,315,900 150
06 Feb 2025 32 34 32 32 26,981 86,697,800 153
07 Feb 2025 32 32 29 29 56,875 167,850,200 296
10 Feb 2025 29 29 27 27 45,642 123,906,100 205
11 Feb 2025 27 27 25 25 49,670 125,931,000 301
12 Feb 2025 24 25 23 23 41,137 94,847,600 170
13 Feb 2025 23 25 21 25 64,412 155,231,700 159
14 Feb 2025 25 27 25 27 24,583 65,378,000 109
17 Feb 2025 29 29 29 29 8,917 25,859,300 53
18 Feb 2025 31 31 31 31 5,546 17,192,600 30
19 Feb 2025 34 34 28 29 105,361 328,133,900 448
20 Feb 2025 29 30 28 29 15,275 44,467,600 97
21 Feb 2025 29 31 28 28 43,813 129,339,100 160
24 Feb 2025 28 30 27 30 30,215 87,519,700 216
25 Feb 2025 30 31 29 30 30,785 92,861,100 211
26 Feb 2025 30 30 28 28 31,207 89,836,300 124
27 Feb 2025 29 30 28 30 40,587 119,922,000 155
28 Feb 2025 32 33 30 33 108,292 348,875,200 420
03 Mar 2025 36 36 36 36 17,683 63,658,800 73
04 Mar 2025 39 39 39 39 51,502 200,857,800 198
05 Mar 2025 42 42 36 42 198,400 789,243,900 806
06 Mar 2025 42 46 38 43 156,651 661,321,100 601
07 Mar 2025 43 44 41 41 36,891 153,208,000 252
10 Mar 2025 41 45 38 45 153,045 654,530,500 502
11 Mar 2025 46 48 43 44 92,138 414,642,300 402
12 Mar 2025 44 44 41 42 21,267 89,763,500 231
13 Mar 2025 42 42 40 40 19,603 80,001,200 180
14 Mar 2025 40 40 38 39 24,721 96,027,200 178
17 Mar 2025 39 42 36 36 217,202 828,661,800 690
18 Mar 2025 36 36 33 33 65,179 219,497,000 370
19 Mar 2025 33 34 31 32 16,212 52,443,000 150
20 Mar 2025 32 32 29 29 190,127 557,414,200 667
21 Mar 2025 29 31 28 31 74,882 229,652,200 231
24 Mar 2025 34 34 29 31 71,235 225,945,800 313
25 Mar 2025 31 32 30 31 35,719 109,075,700 236
26 Mar 2025 30 34 30 34 77,614 255,306,700 215
27 Mar 2025 34 37 34 37 116,738 427,329,500 362
08 Apr 2025 39 39 34 34 50,846 175,928,900 196
09 Apr 2025 34 37 32 36 114,557 410,776,600 376
10 Apr 2025 38 39 35 39 65,411 250,325,600 246
11 Apr 2025 42 42 39 42 57,267 238,618,300 265
14 Apr 2025 46 46 38 39 93,684 378,799,400 379
15 Apr 2025 39 39 37 39 26,749 100,663,300 150
16 Apr 2025 39 39 36 36 63,438 230,077,400 356
17 Apr 2025 36 37 35 35 7,224 25,857,000 111
21 Apr 2025 35 38 35 38 64,816 245,601,200 124
22 Apr 2025 38 41 38 41 42,497 174,177,400 100
23 Apr 2025 45 45 39 45 177,683 770,273,400 564
24 Apr 2025 42 45 41 41 105,549 438,952,300 357
25 Apr 2025 41 41 38 41 28,498 112,184,700 171
28 Apr 2025 41 43 40 42 48,453 203,178,400 265
29 Apr 2025 42 43 41 41 26,505 109,673,500 117
30 Apr 2025 42 42 40 41 13,650 55,768,300 109
02 May 2025 41 42 40 41 28,932 119,366,900 107
05 May 2025 42 42 37 39 128,044 486,078,900 381
06 May 2025 39 42 39 41 34,878 142,521,400 161
07 May 2025 41 41 39 39 12,974 50,743,300 178
08 May 2025 40 40 38 39 14,417 55,869,600 99
09 May 2025 40 40 38 40 11,122 43,151,100 81
14 May 2025 41 41 37 39 41,090 159,273,900 176
15 May 2025 39 39 37 39 18,611 71,214,900 106
16 May 2025 39 39 37 37 39,686 148,558,300 170
19 May 2025 37 39 36 37 58,455 216,095,800 204
20 May 2025 37 39 36 37 48,576 183,697,400 194
21 May 2025 37 38 36 38 26,665 98,216,100 137
22 May 2025 38 39 37 38 18,949 72,014,000 118
23 May 2025 39 39 37 37 16,916 64,188,800 97
26 May 2025 37 38 36 38 13,730 50,813,800 83
27 May 2025 38 39 36 39 23,181 86,934,900 147
28 May 2025 38 39 37 38 19,437 74,085,000 107
02 Jun 2025 39 39 37 38 13,899 51,941,700 77
03 Jun 2025 38 38 36 37 17,591 63,899,300 91
04 Jun 2025 37 37 35 35 45,039 158,986,000 184
05 Jun 2025 34 35 33 34 10,687 36,511,500 87
10 Jun 2025 34 37 34 37 35,052 125,620,800 151
11 Jun 2025 37 37 35 36 14,450 51,791,000 87
12 Jun 2025 36 37 35 37 16,505 59,145,700 76
13 Jun 2025 36 37 35 35 15,045 53,875,100 49
16 Jun 2025 35 37 35 36 10,896 39,259,400 52
17 Jun 2025 37 37 35 36 7,134 25,670,700 44
18 Jun 2025 36 37 36 36 12,703 45,731,800 45
19 Jun 2025 36 37 35 36 10,407 37,034,900 63
20 Jun 2025 35 36 35 36 4,032 14,132,900 25
23 Jun 2025 35 36 33 34 25,272 86,153,700 103
24 Jun 2025 34 36 34 36 6,277 21,809,900 43
25 Jun 2025 36 37 35 36 14,807 53,118,700 56
26 Jun 2025 36 36 35 36 1,490 5,354,300 11
30 Jun 2025 35 37 35 37 54,941 197,711,200 67
01 Jul 2025 37 37 35 37 13,108 46,999,100 93
02 Jul 2025 37 37 36 37 7,532 27,197,200 46
03 Jul 2025 36 40 35 38 30,629 116,371,100 120
04 Jul 2025 39 39 36 37 11,558 42,677,200 79
07 Jul 2025 36 37 36 37 4,840 17,632,400 30
08 Jul 2025 36 37 35 37 4,391 15,904,800 59
09 Jul 2025 36 37 36 36 16,949 61,017,600 40
10 Jul 2025 37 38 36 37 166,472 621,567,600 204
11 Jul 2025 37 38 36 38 9,541 35,594,900 71
15 Jul 2025 36 37 35 36 9,746 34,649,800 84
16 Jul 2025 36 37 35 37 19,224 69,996,000 138
17 Jul 2025 37 37 36 37 10,204 37,077,600 57
18 Jul 2025 37 37 36 37 13,106 47,213,200 41
21 Jul 2025 37 37 35 36 31,113 110,479,400 158
22 Jul 2025 36 37 35 36 11,490 41,346,700 61
23 Jul 2025 36 38 35 37 25,910 95,040,400 70
24 Jul 2025 37 40 37 40 56,317 222,646,600 244
25 Jul 2025 40 44 37 38 87,323 373,658,800 502
28 Jul 2025 38 41 37 41 15,393 62,613,100 97
29 Jul 2025 43 45 43 45 37,621 169,089,800 134
30 Jul 2025 49 49 42 45 79,619 358,137,600 544
31 Jul 2025 45 49 44 46 79,100 362,558,600 387
01 Aug 2025 46 50 45 50 213,344 1,038,223,400 361
04 Aug 2025 51 55 50 55 24,685 134,836,100 129
05 Aug 2025 60 60 55 60 181,967 1,089,723,900 314
06 Aug 2025 65 66 60 66 105,012 689,833,700 413
07 Aug 2025 72 72 72 72 30,012 216,086,400 149
08 Aug 2025 79 79 65 75 223,880 1,583,364,300 1,387
11 Aug 2025 78 78 68 68 96,163 659,212,500 371
12 Aug 2025 62 65 62 63 113,833 708,327,300 666
13 Aug 2025 65 69 61 69 86,503 572,303,800 657
14 Aug 2025 68 74 68 71 66,178 470,148,900 569
15 Aug 2025 73 75 68 72 31,096 222,497,100 395
19 Aug 2025 72 79 68 79 69,628 538,693,600 694
20 Aug 2025 80 86 74 86 53,616 457,659,900 354
21 Aug 2025 86 94 86 94 41,180 384,654,800 375
22 Aug 2025 103 103 86 88 49,689 457,599,800 623
25 Aug 2025 90 96 81 95 48,997 435,692,300 683
26 Aug 2025 96 101 91 92 32,651 307,667,300 392
27 Aug 2025 95 96 85 85 124,875 1,109,773,100 568
28 Aug 2025 85 87 77 78 88,717 716,029,600 597
29 Aug 2025 79 80 71 73 47,777 349,131,100 372
01 Sep 2025 72 72 64 67 41,839 284,267,900 331
02 Sep 2025 68 73 68 73 13,217 95,614,000 79
03 Sep 2025 73 80 73 80 44,803 358,359,800 200
04 Sep 2025 88 88 80 88 33,486 293,920,300 220
08 Sep 2025 96 96 88 96 96,466 919,316,400 450
10 Sep 2025 87 96 87 91 49,437 439,659,500 468
11 Sep 2025 90 100 83 93 38,476 370,424,700 381
12 Sep 2025 93 97 90 90 13,216 122,514,300 182
15 Sep 2025 92 95 82 83 78,993 667,903,900 647
16 Sep 2025 85 85 79 80 27,803 225,287,700 433
17 Sep 2025 80 85 76 79 31,606 250,585,200 420
18 Sep 2025 79 84 75 78 52,054 402,186,600 378
19 Sep 2025 78 79 75 77 25,563 194,032,000 266
22 Sep 2025 76 80 75 77 35,764 272,855,600 267
23 Sep 2025 77 77 74 76 44,128 331,605,100 332
24 Sep 2025 76 77 69 70 129,588 913,118,400 788
25 Sep 2025 70 71 65 70 54,388 371,322,800 440
26 Sep 2025 71 73 66 68 36,846 252,749,600 296
29 Sep 2025 69 74 68 74 103,712 753,399,800 538
30 Dec 2025 78 78 75 76 4,199 31,796,700 137

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Nov 2025 11 Dec 2025 Active
Proxy Voting   - 17 Oct 2025 11 Nov 2025 Active
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Voluntary Conversion (1 SOUL : 17.5 IDR) - 09 Apr 2025 Active
Proxy Voting   - 28 Oct 2024 20 Nov 2024 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 03 Jan 2024 26 Jan 2024 Active
Cash Dividend (1 SOUL : .1 IDR) 07 Jul 2023 11 Jul 2023 02 Aug 2023 Active
Proxy Voting   - 30 May 2023 26 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online