Efek Terdaftar

MANGGUNG POLAHRAYA Tbk, PT

Security name
MANGGUNG POLAHRAYA Tbk
Issuer
MANGGUNG POLAHRAYA Tbk, PT
ISIN Code
ID1000200801
Short Code
MANG
Type
Saham Biasa
Listing Date
January 11, 2024
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
762,500,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
3,812,504,151 (Total)
As of 28 Apr 2025
93.18% Scripless = 3,552,504,151.000
Local Percentage
92.30%
Foreign Percentage
0.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 224 193 193 265,903 5,711,966,900 946
06 May 2024 0 193 174 186 526,495 9,660,230,400 914
07 May 2024 0 188 168 168 146,142 2,662,790,800 462
08 May 2024 0 165 152 152 10,589 161,512,200 124
13 May 2024 0 145 137 137 177,411 2,443,444,000 591
14 May 2024 0 140 124 136 343,290 4,612,508,500 1,036
15 May 2024 0 141 136 140 192,125 2,672,695,500 650
16 May 2024 0 144 140 142 348,998 4,959,029,000 781
17 May 2024 0 143 128 128 100,065 1,320,780,100 708
20 May 2024 0 132 123 130 908,107 11,729,656,800 553
21 May 2024 0 133 128 133 352,924 4,626,874,100 261
22 May 2024 0 137 133 136 171,650 2,325,418,100 191
27 May 2024 0 144 136 144 2,051,374 28,332,089,300 817
28 May 2024 0 148 134 140 249,736 3,549,257,300 675
29 May 2024 0 144 140 143 455,643 6,462,588,600 243
30 May 2024 0 149 144 148 113,994 1,658,477,400 439
31 May 2024 0 158 149 157 229,081 3,543,507,600 547
03 Jun 2024 0 158 142 153 106,051 1,566,338,200 461
04 Jun 2024 0 155 149 154 66,369 1,013,670,600 207
05 Jun 2024 0 160 154 160 188,971 2,985,274,200 283
06 Jun 2024 0 161 158 160 124,348 1,987,426,800 151
07 Jun 2024 0 164 160 162 114,334 1,852,019,600 242
10 Jun 2024 0 163 146 150 46,450 692,279,900 407
11 Jun 2024 0 153 150 153 87,423 1,320,451,000 121
12 Jun 2024 0 156 153 155 39,117 599,428,000 120
13 Jun 2024 0 162 155 162 408,741 6,501,315,500 278
14 Jun 2024 0 167 160 161 165,213 2,704,421,800 324
19 Jun 2024 0 163 145 161 77,666 1,227,098,200 369
20 Jun 2024 0 169 161 168 271,273 4,507,558,300 437
21 Jun 2024 0 175 167 174 156,304 2,682,562,300 421
24 Jun 2024 0 181 174 181 542,995 9,683,463,200 411
25 Jun 2024 0 194 181 191 52,575 984,276,600 367
26 Jun 2024 0 193 172 172 164,695 2,874,016,700 599
27 Jun 2024 0 163 155 161 60,713 978,060,800 396
28 Jun 2024 0 166 162 162 153,793 2,493,937,900 313
01 Jul 2024 0 165 160 164 70,599 1,155,195,300 245
02 Jul 2024 0 166 162 163 6,732 109,266,700 94
03 Jul 2024 0 164 162 163 91,691 1,493,465,900 82
04 Jul 2024 0 165 163 164 102,629 1,682,895,100 126
05 Jul 2024 0 167 164 166 97,856 1,622,343,000 120
08 Jul 2024 0 169 160 160 33,803 555,583,800 201
09 Jul 2024 0 163 144 144 148,286 2,212,603,400 576
10 Jul 2024 0 142 130 130 23,591 307,919,300 433
11 Jul 2024 0 135 117 131 183,998 2,390,428,700 455
12 Jul 2024 0 140 118 131 195,969 2,545,710,600 648
15 Jul 2024 0 136 125 133 187,444 2,456,815,500 302
16 Jul 2024 0 139 133 134 192,322 2,579,066,000 270
17 Jul 2024 0 138 134 136 25,993 352,039,200 231
18 Jul 2024 0 139 135 139 215,199 2,985,406,700 146
19 Jul 2024 0 141 135 141 225,021 3,144,151,800 233
22 Jul 2024 0 143 138 142 37,534 530,510,000 122
23 Jul 2024 0 142 129 129 311,056 4,056,002,800 508
24 Jul 2024 0 129 117 117 68,408 804,392,100 677
25 Jul 2024 0 119 117 119 272,999 3,245,405,300 217
26 Jul 2024 0 121 113 114 35,225 409,773,600 208
29 Jul 2024 0 116 105 115 279,948 3,195,035,200 366
30 Jul 2024 0 118 115 117 132,911 1,552,825,500 214
31 Jul 2024 0 117 107 109 182,600 1,991,657,000 216
01 Aug 2024 0 113 108 111 169,704 1,879,434,900 119
02 Aug 2024 0 114 111 113 368,577 4,161,124,100 107
05 Aug 2024 0 117 113 115 376,512 4,296,008,900 369
06 Aug 2024 0 118 115 117 401,278 4,673,462,400 288
07 Aug 2024 0 120 118 120 31,862 379,955,100 149
08 Aug 2024 0 121 116 118 344,797 4,136,281,600 159
09 Aug 2024 0 121 115 121 57,475 694,750,200 94
12 Aug 2024 121 125 109 109 477,666 5,609,267,800 661
13 Aug 2024 110 111 106 106 8,102 87,406,400 171
14 Aug 2024 106 106 96 96 476,869 4,715,334,100 935
15 Aug 2024 97 98 88 90 21,250 194,783,100 442
16 Aug 2024 91 91 81 81 566,187 4,596,975,000 669
19 Aug 2024 81 83 75 78 24,012 187,873,400 479
20 Aug 2024 71 80 71 78 541,211 4,113,697,600 348
21 Aug 2024 71 79 71 78 5,592 43,394,400 154
22 Aug 2024 71 80 71 73 643,902 4,989,837,500 550
26 Aug 2024 60 67 60 67 647,134 4,286,214,700 656
27 Aug 2024 61 70 61 67 71,143 470,432,300 742
28 Aug 2024 61 67 61 63 336,232 2,140,447,300 362
29 Aug 2024 57 68 57 67 292,431 1,888,799,000 1,556
26 Sep 2024 87 90 80 80 475,591 3,939,975,100 1,192
27 Sep 2024 73 80 73 75 285,828 2,172,612,400 908
30 Sep 2024 76 81 72 77 127,764 991,840,200 943
01 Oct 2024 77 80 75 80 70,668 552,943,800 406
02 Oct 2024 82 86 75 86 212,838 1,744,155,100 1,364
03 Oct 2024 87 94 84 94 384,395 3,530,533,200 2,098
04 Oct 2024 94 103 94 103 338,290 3,460,433,300 1,154
07 Oct 2024 110 113 103 113 906,160 10,179,994,400 4,382
08 Oct 2024 112 124 104 124 1,161,752 13,351,794,100 5,959
09 Oct 2024 124 136 112 112 1,434,432 17,917,628,900 10,686
10 Oct 2024 105 109 101 101 2,131,357 22,112,417,900 3,617
11 Oct 2024 100 106 93 103 898,343 8,961,742,600 3,661
14 Oct 2024 104 108 101 106 742,386 7,855,146,600 1,877
15 Oct 2024 106 110 101 107 633,559 6,716,817,500 1,578
16 Oct 2024 107 108 97 97 650,103 6,802,814,300 1,723
17 Oct 2024 97 99 91 94 517,064 4,888,813,200 1,468
18 Oct 2024 94 97 90 92 556,472 5,255,589,300 2,135
21 Oct 2024 92 94 89 93 482,388 4,458,382,900 925
22 Oct 2024 93 102 91 102 808,890 7,672,272,500 2,500
23 Oct 2024 102 111 100 108 829,284 8,790,445,700 2,579
24 Oct 2024 109 116 105 114 837,486 9,144,863,000 2,251
25 Oct 2024 112 118 103 103 784,970 8,797,064,300 1,978
28 Oct 2024 100 106 96 103 665,403 6,752,113,700 1,166
29 Oct 2024 103 107 100 105 605,261 6,217,203,700 1,439
30 Oct 2024 105 110 102 107 767,196 8,192,378,200 1,540
31 Oct 2024 107 114 104 114 438,811 4,817,826,600 1,309
01 Nov 2024 114 116 110 112 551,186 6,295,993,200 932
04 Nov 2024 112 113 108 112 387,692 4,302,113,800 1,034
05 Nov 2024 112 112 107 107 436,302 4,832,559,200 685
06 Nov 2024 107 113 102 109 289,026 3,156,791,300 944
07 Nov 2024 109 110 102 105 901,291 9,654,506,700 791
08 Nov 2024 105 106 103 105 16,100 167,464,100 128
11 Nov 2024 106 115 96 115 773,305 8,155,513,300 1,637
12 Nov 2024 117 126 115 126 477,587 5,860,588,700 1,492
13 Nov 2024 129 138 126 138 537,891 7,206,549,200 2,073
14 Nov 2024 138 151 131 151 706,027 10,432,934,400 2,633
15 Nov 2024 151 166 150 157 1,496,201 23,429,413,000 3,232
18 Nov 2024 157 170 157 164 366,152 6,022,438,900 2,335
19 Nov 2024 165 169 150 162 430,731 7,012,032,700 1,919
20 Nov 2024 162 168 156 158 262,097 4,224,819,900 1,740
21 Nov 2024 158 167 153 163 335,909 5,416,893,500 2,119
22 Nov 2024 164 167 161 162 151,908 2,476,830,900 1,302
25 Nov 2024 161 178 161 178 482,551 8,379,888,400 1,531
26 Nov 2024 179 181 161 175 411,232 6,848,196,000 1,278
28 Nov 2024 173 173 158 158 587,682 9,356,300,200 1,969
29 Nov 2024 147 153 143 149 278,966 4,161,724,200 784
02 Dec 2024 149 154 135 135 727,578 10,557,180,700 1,340
03 Dec 2024 130 136 124 136 165,567 2,152,882,900 688
04 Dec 2024 136 137 129 136 520,987 6,903,715,400 829
05 Dec 2024 133 149 130 149 562,213 7,487,454,600 975
06 Dec 2024 149 157 135 135 433,326 5,945,919,200 638
09 Dec 2024 135 135 125 132 268,467 3,481,195,800 787
10 Dec 2024 132 138 130 133 544,743 7,205,299,700 867
11 Dec 2024 133 138 133 133 370,419 5,025,197,800 1,107
12 Dec 2024 134 138 134 136 392,875 5,345,059,700 1,073
13 Dec 2024 136 136 123 123 348,180 4,376,226,100 1,212
16 Dec 2024 122 135 111 135 745,152 9,471,475,500 1,365
17 Dec 2024 130 145 130 143 623,108 8,757,059,600 2,084
18 Dec 2024 143 144 129 129 393,522 5,087,503,200 1,351
19 Dec 2024 117 133 117 117 247,558 3,078,009,900 675
20 Dec 2024 112 120 108 119 852,227 9,733,938,600 1,400
23 Dec 2024 119 119 108 108 51,962 570,739,300 333
24 Dec 2024 109 109 98 98 502,118 5,000,896,400 486
27 Dec 2024 95 98 91 95 371,445 3,502,683,500 500
30 Dec 2024 96 103 94 97 732,900 7,170,133,000 909
02 Jan 2025 96 99 95 97 787,615 7,697,361,800 1,078
03 Jan 2025 97 99 96 96 808,806 7,896,731,700 933
06 Jan 2025 96 98 95 98 511,002 4,899,112,300 635
07 Jan 2025 98 98 89 89 407,877 3,799,377,500 422
08 Jan 2025 85 86 81 81 47,691 388,176,900 451
09 Jan 2025 73 89 73 89 1,273,368 10,347,225,900 1,401
10 Jan 2025 90 97 88 97 591,861 5,582,960,600 1,427
13 Jan 2025 97 104 88 88 348,662 3,472,691,600 550
14 Jan 2025 80 80 80 80 259,900 2,079,200,000 440
15 Jan 2025 80 80 72 72 748,628 5,458,950,200 1,245
16 Jan 2025 72 72 65 67 131,905 868,612,400 1,097
17 Jan 2025 67 71 66 71 152,721 1,043,270,200 714
20 Jan 2025 71 75 68 74 1,243,988 8,905,410,900 1,522
21 Jan 2025 75 75 71 75 460,873 3,354,748,900 707
22 Jan 2025 75 79 73 77 1,126,609 8,559,922,100 1,315
23 Jan 2025 78 80 75 77 821,332 6,323,033,300 994
24 Jan 2025 77 78 75 77 151,937 1,163,223,800 545
30 Jan 2025 79 80 72 80 838,694 6,382,351,900 1,241
31 Jan 2025 80 83 78 83 428,609 3,428,426,000 788
03 Feb 2025 84 84 81 83 234,753 1,917,003,700 365
04 Feb 2025 83 88 76 88 287,538 2,346,260,800 758
05 Feb 2025 89 93 87 92 430,504 3,896,010,600 894
06 Feb 2025 93 100 89 100 487,148 4,586,154,600 1,223
07 Feb 2025 100 104 96 104 229,381 2,325,294,900 809
10 Feb 2025 104 107 100 106 512,060 5,390,575,800 1,082
11 Feb 2025 106 110 101 109 599,073 6,302,343,800 1,074
12 Feb 2025 115 115 101 101 863,314 8,971,593,100 2,671
13 Feb 2025 105 105 91 91 76,735 709,835,700 432
14 Feb 2025 90 90 82 82 316,254 2,593,486,800 492
17 Feb 2025 74 74 74 74 69,436 513,826,400 1,249
18 Feb 2025 67 74 67 67 1,119,588 7,617,019,100 2,879
19 Feb 2025 67 67 61 61 337,083 2,059,758,400 1,150
20 Feb 2025 60 60 55 55 130,847 719,659,600 647
21 Feb 2025 53 54 50 50 553,989 2,777,107,500 2,056
24 Feb 2025 50 51 45 45 179,743 812,029,700 930
25 Feb 2025 46 46 41 41 102,151 419,930,500 530
26 Feb 2025 40 44 37 38 350,921 1,409,616,800 1,717
27 Feb 2025 39 41 36 41 176,979 704,842,600 937
28 Feb 2025 42 45 37 37 278,415 1,116,337,300 1,603
03 Mar 2025 37 38 34 36 101,278 363,099,500 678
04 Mar 2025 36 39 35 39 90,827 346,059,800 647
05 Mar 2025 39 41 36 39 94,729 367,107,100 586
06 Mar 2025 40 40 38 40 31,554 122,081,600 295
07 Mar 2025 40 41 38 39 42,559 165,763,500 315
10 Mar 2025 39 40 37 38 54,785 208,522,500 343
11 Mar 2025 38 39 37 37 39,947 150,293,100 288
12 Mar 2025 38 40 36 39 57,380 218,910,300 381
13 Mar 2025 40 40 37 38 39,269 149,267,400 235
14 Mar 2025 38 38 36 36 40,328 147,491,500 259
17 Mar 2025 36 38 36 38 55,694 203,133,800 291
18 Mar 2025 38 38 35 36 86,520 306,006,500 463
19 Mar 2025 35 36 33 34 53,425 179,778,200 440
20 Mar 2025 34 34 33 34 18,235 60,813,500 215
21 Mar 2025 34 34 31 32 44,843 144,952,700 323
24 Mar 2025 32 32 29 29 50,296 149,825,800 374
25 Mar 2025 29 31 27 31 53,684 160,960,700 276
26 Mar 2025 34 34 31 34 70,067 238,061,200 218
27 Mar 2025 37 37 35 37 77,506 284,266,400 432
08 Apr 2025 34 34 34 34 9,346 31,776,400 103
09 Apr 2025 31 34 31 32 76,567 240,271,500 346
10 Apr 2025 32 34 30 32 67,914 211,236,500 347
11 Apr 2025 31 33 31 31 20,809 65,306,900 173
14 Apr 2025 32 32 31 31 17,732 55,172,000 150
15 Apr 2025 31 32 31 31 11,271 35,125,800 142
16 Apr 2025 31 32 30 32 14,562 45,186,800 609
17 Apr 2025 32 32 30 30 7,989 24,754,700 184
21 Apr 2025 30 32 30 31 18,832 58,395,000 184
22 Apr 2025 31 32 30 31 6,192 19,250,600 114
23 Apr 2025 32 32 30 32 15,152 47,764,600 134
24 Apr 2025 32 32 30 31 78,038 238,582,000 253
25 Apr 2025 31 32 30 30 12,888 39,820,100 129
28 Apr 2025 31 32 30 31 13,261 41,029,600 194

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Proxy Voting   - 17 Feb 2025 12 Mar 2025 Active
Proxy Voting   - 18 Apr 2024 13 May 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online