Efek Terdaftar

MULTI MEDIKA INTERNASIONAL Tbk, PT

Security name
MULTI MEDIKA INTERNASIONAL Tbk
Issuer
MULTI MEDIKA INTERNASIONAL Tbk, PT
ISIN Code
ID1000178700
Short Code
MMIX
Type
Saham Biasa
Listing Date
06 Desember 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
600,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
2,400,212,690 (Total)
As of 28 Apr 2025
37.01% Scripless = 888,212,690.000
Local Percentage
36.51%
Foreign Percentage
0.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 63 55 56 99,101 567,749,100 964
06 May 2024 0 57 51 55 66,432 358,238,400 475
07 May 2024 0 59 52 53 151,576 826,065,200 840
08 May 2024 0 69 51 51 24,632 128,150,500 254
13 May 2024 0 58 50 51 79,645 399,818,800 518
15 May 2024 0 51 50 50 10,111 50,555,100 118
16 May 2024 0 67 50 58 906,906 5,614,927,300 8,077
17 May 2024 0 59 51 52 189,070 1,003,287,800 1,417
20 May 2024 0 53 50 50 69,786 352,600,000 493
22 May 2024 0 54 51 51 42,700 221,106,200 384
27 May 2024 0 53 50 51 46,858 240,109,500 331
28 May 2024 0 52 50 50 33,494 169,076,100 242
30 May 2024 0 53 50 51 17,678 90,416,600 164
03 Jun 2024 0 51 50 50 18,496 92,686,700 105
13 Jun 2024 0 54 50 51 23,144 116,808,100 157
14 Jun 2024 0 54 50 51 31,269 157,327,500 175
19 Jun 2024 0 53 50 50 31,299 157,878,800 189
20 Jun 2024 0 51 50 51 10,337 52,176,700 91
21 Jun 2024 0 54 50 53 52,024 267,964,600 156
24 Jun 2024 0 66 52 53 8,000 42,333,000 151
25 Jun 2024 0 55 52 53 12,687 68,595,200 157
26 Jun 2024 0 59 52 55 73,698 411,169,300 553
27 Jun 2024 0 58 53 54 12,050 66,030,900 99
28 Jun 2024 0 58 54 55 7,069 39,481,300 90
01 Jul 2024 0 57 50 56 3,589 19,839,500 71
02 Jul 2024 0 57 52 56 1,726 9,545,300 61
03 Jul 2024 0 58 55 57 6,039 34,059,100 153
04 Jul 2024 0 71 56 57 2,628 14,844,100 80
05 Jul 2024 0 58 53 56 9,469 52,258,200 106
08 Jul 2024 0 60 55 58 5,986 34,526,100 149
09 Jul 2024 0 58 56 57 2,136 12,265,700 112
10 Jul 2024 0 59 56 56 4,491 25,769,500 219
11 Jul 2024 0 59 55 57 6,250 35,310,800 70
12 Jul 2024 0 58 55 55 4,308 24,107,300 82
15 Jul 2024 0 62 55 56 8,255 46,990,700 85
16 Jul 2024 0 69 55 58 251,341 1,606,269,800 2,818
17 Jul 2024 0 60 56 57 23,104 131,572,100 259
18 Jul 2024 0 58 55 56 6,488 36,481,100 146
19 Jul 2024 0 57 52 56 7,807 43,361,700 134
22 Jul 2024 0 57 54 56 8,172 44,752,200 107
23 Jul 2024 0 57 55 56 10,354 57,893,400 85
24 Jul 2024 0 57 55 56 9,414 51,868,900 126
25 Jul 2024 0 64 55 56 83,611 496,969,100 926
26 Jul 2024 0 57 55 56 9,731 53,694,500 202
29 Jul 2024 0 57 50 55 6,825 37,968,400 358
30 Jul 2024 0 61 55 58 46,840 273,748,900 769
31 Jul 2024 0 58 56 57 6,929 39,065,500 94
02 Aug 2024 0 57 53 56 7,188 40,388,900 62
05 Aug 2024 0 58 55 56 8,092 45,042,600 64
06 Aug 2024 0 57 55 56 13,593 74,993,800 83
07 Aug 2024 0 60 56 56 31,298 179,584,000 205
08 Aug 2024 0 58 55 56 3,689 20,746,100 68
09 Aug 2024 0 58 56 57 5,430 31,110,200 75
12 Aug 2024 57 60 57 58 8,626 50,212,600 166
13 Aug 2024 68 68 55 55 11,169 63,277,300 134
14 Aug 2024 55 61 55 56 60,508 346,126,600 929
15 Aug 2024 56 58 55 57 8,637 48,833,400 134
16 Aug 2024 53 60 53 56 5,662 31,870,100 86
19 Aug 2024 53 58 53 58 5,267 30,107,000 82
20 Aug 2024 58 60 56 56 10,015 57,366,400 196
21 Aug 2024 55 57 55 57 9,363 52,841,600 103
22 Aug 2024 57 58 56 58 2,707 15,469,000 52
26 Aug 2024 57 58 56 58 4,155 23,817,900 68
27 Aug 2024 58 59 56 56 8,278 47,521,700 83
28 Aug 2024 57 75 56 75 898,880 6,393,173,700 6,480
29 Aug 2024 78 82 62 63 387,994 2,646,958,500 3,204
26 Sep 2024 70 77 69 74 186,590 1,374,271,400 1,843
27 Sep 2024 78 78 72 73 24,497 179,010,400 266
30 Sep 2024 79 79 70 71 12,161 86,359,200 238
01 Oct 2024 76 76 70 71 12,109 85,609,600 276
02 Oct 2024 76 76 68 68 17,458 121,077,100 293
03 Oct 2024 69 70 65 68 12,361 83,535,100 391
04 Oct 2024 74 74 66 68 5,100 34,302,400 164
07 Oct 2024 73 73 66 67 8,557 57,261,900 145
08 Oct 2024 72 72 66 68 4,169 28,054,400 68
09 Oct 2024 71 71 66 67 9,393 62,732,500 113
10 Oct 2024 67 82 66 73 170,750 1,293,754,500 1,885
11 Oct 2024 74 81 72 79 153,074 1,176,538,500 1,744
14 Oct 2024 81 82 77 81 74,562 595,536,100 711
15 Oct 2024 90 90 75 77 36,616 282,035,800 391
16 Oct 2024 77 78 76 77 10,659 81,974,900 207
17 Oct 2024 77 81 75 79 33,667 265,495,100 828
18 Oct 2024 87 87 77 79 9,548 74,838,200 196
21 Oct 2024 86 86 75 77 25,662 197,579,100 244
22 Oct 2024 78 78 76 78 10,628 81,329,400 120
23 Oct 2024 78 79 77 78 14,945 116,008,900 226
24 Oct 2024 78 78 76 77 11,752 89,418,800 83
25 Oct 2024 85 85 75 77 6,174 46,847,300 714
28 Oct 2024 80 80 70 77 2,216 16,885,000 97
29 Oct 2024 76 77 75 77 12,379 93,398,200 123
30 Oct 2024 76 76 72 72 15,791 116,590,900 202
31 Oct 2024 79 79 72 76 62,147 470,778,600 2,502
01 Nov 2024 77 79 73 74 27,552 214,237,100 109
04 Nov 2024 80 80 70 71 8,423 60,332,700 141
05 Nov 2024 74 74 67 69 13,558 92,560,600 231
06 Nov 2024 73 73 60 68 15,027 98,377,900 225
07 Nov 2024 66 70 65 69 9,426 62,423,900 106
08 Nov 2024 70 73 67 73 4,906 34,145,100 99
11 Nov 2024 77 77 70 70 30,294 221,372,000 327
12 Nov 2024 76 80 70 77 43,469 330,103,300 420
13 Nov 2024 78 85 73 78 111,953 903,441,300 929
14 Nov 2024 86 86 78 78 41,147 333,174,700 404
15 Nov 2024 87 87 76 78 4,460 34,869,700 82
18 Nov 2024 86 86 74 74 5,599 42,113,400 111
19 Nov 2024 78 78 72 75 12,128 88,526,600 126
20 Nov 2024 80 84 74 83 33,638 271,732,200 272
21 Nov 2024 83 85 79 84 26,360 214,278,900 186
22 Nov 2024 85 85 80 82 16,537 134,368,200 154
25 Nov 2024 82 84 78 80 24,732 195,161,100 172
26 Nov 2024 88 88 78 79 9,216 72,192,300 84
28 Nov 2024 88 88 75 76 47,079 360,081,900 225
29 Nov 2024 83 83 74 75 25,739 191,469,400 123
02 Dec 2024 82 82 74 77 35,878 274,371,500 3,720
03 Dec 2024 85 85 75 75 8,816 66,503,400 96
04 Dec 2024 84 95 75 81 183,906 1,564,127,400 1,775
05 Dec 2024 90 90 80 85 42,861 353,042,800 417
06 Dec 2024 82 85 81 83 18,328 151,747,700 214
09 Dec 2024 83 85 81 83 13,970 115,506,000 102
10 Dec 2024 83 83 81 82 9,267 75,612,700 107
11 Dec 2024 83 83 78 81 9,052 72,538,500 117
12 Dec 2024 81 83 81 83 20,471 168,014,400 325
13 Dec 2024 83 83 82 83 3,095 25,435,700 42
16 Dec 2024 83 90 79 82 21,459 177,227,800 266
17 Dec 2024 82 110 79 110 491,995 5,236,796,700 4,608
18 Dec 2024 117 126 92 95 390,924 4,021,125,600 4,111
19 Dec 2024 95 96 83 85 120,859 1,049,771,800 1,195
20 Dec 2024 86 106 85 91 557,904 5,472,646,200 6,297
23 Dec 2024 92 101 91 94 99,214 936,989,800 1,130
24 Dec 2024 96 97 90 90 44,630 412,663,500 692
27 Dec 2024 90 103 87 97 59,396 564,536,500 655
30 Dec 2024 100 130 99 130 768,936 9,466,456,200 8,122
02 Jan 2025 142 153 118 118 539,762 7,402,123,600 6,606
03 Jan 2025 119 139 115 139 208,177 2,639,373,600 2,326
06 Jan 2025 143 187 143 187 1,293,098 22,527,561,200 14,223
07 Jan 2025 200 228 191 197 785,728 16,523,769,300 10,515
08 Jan 2025 200 216 188 188 160,972 3,225,845,200 2,156
09 Jan 2025 188 194 171 181 80,664 1,450,158,900 1,466
10 Jan 2025 180 238 179 218 685,872 15,128,901,700 9,625
14 Jan 2025 220 238 200 222 355,237 7,676,340,000 4,358
15 Jan 2025 224 228 210 210 470,428 10,134,835,200 2,691
16 Jan 2025 212 216 196 200 213,945 4,348,740,000 1,783
17 Jan 2025 202 216 191 206 124,360 2,536,721,200 1,522
20 Jan 2025 214 240 214 232 729,419 16,593,047,600 7,936
30 Jan 2025 210 210 210 210 9,591 201,411,000 133
31 Jan 2025 210 210 190 190 68,125 1,371,431,000 446
03 Feb 2025 181 186 181 186 32,936 605,896,700 318
04 Feb 2025 186 199 186 199 22,292 437,717,500 251
05 Feb 2025 204 208 204 204 8,724 178,834,800 210
06 Feb 2025 204 208 197 208 13,379 274,133,600 264
07 Feb 2025 208 208 202 202 30,774 629,034,600 235
10 Feb 2025 208 210 152 153 213,189 3,669,862,000 3,294
11 Feb 2025 159 170 116 131 198,755 2,854,657,700 2,739
12 Feb 2025 131 140 124 137 141,205 1,829,252,300 1,749
13 Feb 2025 138 140 127 127 104,522 1,388,331,300 1,268
14 Feb 2025 128 130 126 127 41,064 523,285,600 401
17 Feb 2025 127 128 120 126 55,534 692,313,900 1,082
18 Feb 2025 126 170 124 170 470,345 7,478,098,600 5,826
19 Feb 2025 188 206 176 192 938,823 18,105,418,200 10,806
20 Feb 2025 193 194 162 172 207,797 3,595,762,700 3,316
21 Feb 2025 173 194 157 173 256,525 4,702,076,800 3,623
24 Feb 2025 178 184 157 162 133,858 2,267,089,400 1,707
25 Feb 2025 162 162 148 148 94,129 1,479,597,400 937
26 Feb 2025 148 173 144 153 211,391 3,338,222,500 2,752
27 Feb 2025 156 162 130 136 182,023 2,556,272,900 1,694
28 Feb 2025 137 160 130 160 161,963 2,202,040,500 1,183
03 Mar 2025 161 169 140 158 205,300 3,199,399,700 2,078
04 Mar 2025 158 183 142 159 334,043 5,400,996,000 4,218
05 Mar 2025 152 164 152 161 168,835 2,700,773,000 1,731
06 Mar 2025 164 165 157 157 145,637 2,353,955,300 1,171
07 Mar 2025 157 173 157 158 198,505 3,234,341,400 2,290
10 Mar 2025 159 163 154 154 148,113 2,349,478,500 1,009
11 Mar 2025 154 185 154 159 556,905 9,479,164,500 7,464
12 Mar 2025 160 161 147 155 254,076 3,874,167,600 1,456
13 Mar 2025 155 160 149 150 183,905 2,801,238,800 753
14 Mar 2025 151 152 143 149 167,195 2,482,644,500 580
17 Mar 2025 146 149 136 138 221,151 3,158,255,300 734
18 Mar 2025 138 142 111 128 215,902 2,789,521,400 842
19 Mar 2025 127 130 114 130 188,571 2,361,948,400 680
20 Mar 2025 132 138 118 123 273,957 3,535,642,600 1,391
21 Mar 2025 124 124 99 102 136,144 1,454,018,100 1,440
24 Mar 2025 104 105 89 97 110,563 1,059,141,600 885
25 Mar 2025 95 106 91 96 88,056 850,459,700 971
26 Mar 2025 97 101 96 97 79,013 780,203,700 592
27 Mar 2025 98 99 94 96 75,440 726,946,600 421
08 Apr 2025 92 92 82 84 149,263 1,273,693,700 908
09 Apr 2025 81 95 81 88 128,509 1,109,870,900 1,201
10 Apr 2025 92 97 88 97 106,940 977,162,700 851
11 Apr 2025 97 108 95 102 86,887 890,556,400 1,113
14 Apr 2025 105 120 105 110 95,167 1,050,715,000 1,212
15 Apr 2025 112 125 110 118 64,304 763,427,200 935
16 Apr 2025 119 121 110 111 78,943 909,221,500 743
17 Apr 2025 111 116 106 110 70,020 783,122,500 611
21 Apr 2025 110 110 103 104 95,272 1,014,978,900 612
22 Apr 2025 104 121 102 115 168,386 1,859,094,800 1,383
23 Apr 2025 115 122 111 116 146,817 1,704,610,600 999
24 Apr 2025 117 134 116 119 244,177 3,008,434,500 3,071
25 Apr 2025 123 126 120 124 151,617 1,860,325,900 1,132
28 Apr 2025 127 127 119 123 15,368 187,312,600 382

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 02 Jun 2025 Active
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Proxy Voting   - 10 Jan 2025 04 Feb 2025 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Proxy Voting   - 21 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 17 Mar 2023 14 Apr 2023 Active