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
November 22, 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
83,559,636,344 (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 May 2024 570 575 550 555 483,111 27,000,211,500 3,619
06 May 2024 555 580 555 575 370,266 21,058,622,500 1,955
07 May 2024 575 580 560 575 294,760 16,874,952,500 2,058
08 May 2024 575 580 560 570 227,165 12,926,966,500 1,521
13 May 2024 570 580 560 570 319,424 18,298,377,500 1,582
14 May 2024 575 580 565 570 112,529 6,431,653,000 881
15 May 2024 570 590 570 580 190,518 11,027,539,000 1,006
16 May 2024 585 610 580 610 225,081 13,497,835,000 1,815
17 May 2024 610 620 600 610 367,285 22,364,048,500 1,856
20 May 2024 610 615 590 595 238,606 14,303,629,000 1,503
21 May 2024 600 605 585 600 330,888 19,685,245,500 1,518
22 May 2024 605 610 595 605 152,553 9,204,290,000 850
27 May 2024 605 605 585 595 270,547 16,064,641,500 1,234
28 May 2024 600 610 595 605 302,341 18,265,946,500 1,350
29 May 2024 605 615 600 610 294,822 17,952,982,000 1,762
30 May 2024 610 615 595 605 543,290 32,895,730,500 1,426
31 May 2024 610 620 600 610 287,653 17,550,623,500 1,183
03 Jun 2024 610 615 600 615 236,063 14,386,882,500 1,238
04 Jun 2024 615 630 605 630 354,603 22,057,208,500 2,037
07 Jun 2024 630 640 625 635 576,939 36,515,926,500 2,015
10 Jun 2024 635 635 610 635 433,778 27,036,197,000 1,843
11 Jun 2024 620 630 610 625 346,628 21,538,379,000 2,809
12 Jun 2024 620 630 610 620 322,035 19,948,754,000 1,195
13 Jun 2024 620 625 610 625 313,379 19,445,110,000 1,240
14 Jun 2024 625 625 600 605 256,504 15,655,404,500 1,016
19 Jun 2024 600 610 580 610 345,044 20,546,359,000 1,362
20 Jun 2024 615 630 595 630 374,008 23,123,871,500 1,351
21 Jun 2024 630 640 620 640 416,948 26,394,850,000 5,971
24 Jun 2024 640 650 635 645 516,281 33,182,285,000 5,773
25 Jun 2024 645 660 640 660 403,480 26,309,693,500 4,421
26 Jun 2024 660 660 645 660 662,109 43,361,176,000 3,957
27 Jun 2024 660 660 640 640 253,189 16,378,730,500 1,406
28 Jun 2024 635 645 630 645 276,772 17,584,622,000 1,268
01 Jul 2024 645 645 630 645 250,955 16,006,550,500 1,550
02 Jul 2024 645 645 625 640 293,414 18,602,320,500 1,551
03 Jul 2024 640 675 625 675 561,122 36,813,001,000 2,700
04 Jul 2024 675 685 660 675 618,856 41,785,480,000 3,233
05 Jul 2024 675 675 650 650 162,881 10,726,185,500 1,197
08 Jul 2024 655 700 645 700 753,120 51,485,506,500 2,920
09 Jul 2024 700 700 660 680 445,160 30,038,884,000 2,440
10 Jul 2024 680 685 665 670 90,406 6,096,028,000 802
11 Jul 2024 665 685 660 665 145,160 9,743,871,500 1,756
12 Jul 2024 665 680 665 675 87,690 5,887,116,500 800
15 Jul 2024 675 680 660 680 129,749 8,698,806,000 908
16 Jul 2024 680 700 665 685 318,658 21,714,930,000 1,960
17 Jul 2024 685 700 675 700 288,537 19,920,947,000 1,483
18 Jul 2024 700 700 685 690 199,091 13,720,790,000 816
19 Jul 2024 680 690 675 685 111,140 7,577,034,000 792
22 Jul 2024 685 690 675 685 114,861 7,834,292,000 438
23 Jul 2024 680 690 680 690 258,990 17,723,485,000 667
24 Jul 2024 690 690 675 690 205,378 14,068,261,000 558
25 Jul 2024 685 685 670 670 133,901 9,052,877,500 771
26 Jul 2024 675 675 655 670 124,203 8,252,616,500 1,357
29 Jul 2024 660 680 655 655 191,752 12,732,210,000 994
30 Jul 2024 665 670 655 665 88,034 5,832,200,000 1,224
31 Jul 2024 665 695 660 695 209,500 14,353,325,000 1,159
01 Aug 2024 685 690 665 685 178,596 12,082,325,500 1,203
02 Aug 2024 680 685 670 685 140,291 9,512,063,500 650
05 Aug 2024 675 680 660 675 271,308 18,204,893,500 1,527
06 Aug 2024 675 680 665 675 127,842 8,561,294,500 935
07 Aug 2024 670 685 665 685 153,806 10,453,635,500 587
08 Aug 2024 685 685 670 680 113,057 7,659,150,000 535
09 Aug 2024 680 680 670 680 88,438 5,995,871,500 303
12 Aug 2024 675 680 675 675 101,285 6,853,151,500 374
13 Aug 2024 680 685 670 680 108,443 7,348,706,000 663
14 Aug 2024 675 685 670 680 117,869 7,972,629,500 828
15 Aug 2024 675 680 665 665 145,742 9,763,803,000 688
16 Aug 2024 670 675 660 670 121,832 8,129,593,500 644
19 Aug 2024 665 670 655 655 120,089 7,938,029,500 1,524
20 Aug 2024 660 665 650 655 189,404 12,456,422,000 886
21 Aug 2024 660 670 650 670 258,084 17,005,393,000 1,402
22 Aug 2024 670 670 655 665 260,576 17,247,795,000 1,044
26 Aug 2024 670 680 670 675 195,745 13,190,821,000 1,007
27 Aug 2024 675 680 660 670 119,551 8,016,393,000 1,001
28 Aug 2024 670 675 660 675 138,425 9,256,868,500 999
29 Aug 2024 675 675 660 670 321,565 21,433,007,000 2,341
26 Sep 2024 655 655 635 650 250,428 16,110,353,500 1,242
27 Sep 2024 650 655 640 645 220,917 14,228,830,500 919
30 Sep 2024 650 650 635 640 272,712 17,458,365,000 1,432
01 Oct 2024 635 645 625 630 278,575 17,591,659,000 1,688
02 Oct 2024 630 630 600 605 598,271 36,376,691,500 3,642
03 Oct 2024 605 610 595 600 290,567 17,504,056,500 5,107
04 Oct 2024 600 605 595 605 436,663 26,184,081,000 5,792
07 Oct 2024 600 620 595 610 548,549 33,235,951,000 5,053
08 Oct 2024 605 610 590 610 1,029,226 61,858,811,000 4,728
09 Oct 2024 610 615 605 615 434,677 26,531,936,000 4,519
10 Oct 2024 615 625 605 615 1,331,254 81,966,866,500 5,346
11 Oct 2024 620 655 620 645 2,059,338 133,464,158,000 5,822
14 Oct 2024 655 655 620 620 282,753 17,789,630,500 3,280
15 Oct 2024 625 630 615 620 230,338 14,333,457,500 1,954
16 Oct 2024 620 650 610 650 643,610 41,190,227,000 3,486
17 Oct 2024 645 650 630 640 182,145 11,686,893,500 1,227
18 Oct 2024 640 655 635 645 113,503 7,311,318,000 861
21 Oct 2024 645 650 635 635 113,303 7,277,920,000 749
22 Oct 2024 635 645 630 640 196,984 12,562,089,000 1,191
23 Oct 2024 640 645 630 640 111,196 7,081,996,000 1,186
24 Oct 2024 640 650 630 640 143,120 9,166,395,500 905
25 Oct 2024 640 650 630 635 109,548 6,997,725,500 676
28 Oct 2024 635 645 630 645 173,315 11,099,277,500 658
29 Oct 2024 650 655 645 650 171,684 11,156,121,500 1,720
30 Oct 2024 650 655 640 645 165,461 10,714,236,000 686
31 Oct 2024 645 645 630 630 202,068 12,839,835,000 1,100
01 Nov 2024 630 640 620 625 184,368 11,573,856,500 911
04 Nov 2024 625 630 610 610 193,738 11,907,969,000 1,316
05 Nov 2024 615 615 595 605 199,398 12,013,166,500 1,376
06 Nov 2024 605 610 600 600 191,947 11,591,851,000 837
07 Nov 2024 600 605 585 595 119,290 7,085,465,000 1,308
08 Nov 2024 595 600 580 585 160,546 9,421,675,000 1,332
11 Nov 2024 590 595 570 575 226,338 13,041,990,500 1,708
12 Nov 2024 575 580 565 565 184,583 10,479,662,000 1,935
13 Nov 2024 570 570 555 555 287,854 16,097,908,500 2,124
14 Nov 2024 560 585 555 575 216,917 12,358,177,000 1,284
15 Nov 2024 575 590 565 580 187,132 10,830,209,500 1,825
18 Nov 2024 585 585 565 565 243,058 13,843,351,500 2,358
19 Nov 2024 565 585 565 580 170,889 9,824,741,000 1,077
20 Nov 2024 580 585 570 575 108,391 6,260,373,000 616
21 Nov 2024 575 590 570 590 149,524 8,698,444,000 862
22 Nov 2024 590 610 580 605 277,124 16,593,510,500 1,542
25 Nov 2024 610 620 605 610 211,312 12,907,185,500 1,086
26 Nov 2024 615 615 600 610 230,703 14,066,771,500 1,380
28 Nov 2024 610 620 605 605 108,241 6,607,235,000 691
29 Nov 2024 615 620 610 620 144,718 8,868,584,500 948
02 Dec 2024 625 630 620 620 200,247 12,482,684,000 1,022
03 Dec 2024 625 630 620 625 135,657 8,468,900,500 645
04 Dec 2024 630 630 620 620 230,970 14,442,406,500 809
05 Dec 2024 630 675 625 660 680,458 44,211,512,500 3,108
06 Dec 2024 660 670 655 660 323,756 21,356,036,500 1,401
09 Dec 2024 670 675 660 670 323,967 21,621,166,000 2,102
10 Dec 2024 680 685 670 675 287,759 19,470,908,500 1,576
11 Dec 2024 685 690 680 680 396,148 27,010,541,500 1,333
12 Dec 2024 685 695 680 685 457,615 31,458,718,000 2,631
13 Dec 2024 685 690 675 680 381,967 26,051,467,500 1,413
16 Dec 2024 680 685 675 680 164,670 11,189,918,500 935
17 Dec 2024 680 685 670 675 178,222 12,042,385,500 656
18 Dec 2024 675 675 665 670 188,692 12,651,184,000 707
19 Dec 2024 675 675 665 665 246,076 16,479,937,000 969
20 Dec 2024 670 670 655 660 276,406 18,297,823,500 1,978
23 Dec 2024 665 670 650 660 197,214 13,008,002,000 886
24 Dec 2024 655 665 645 660 140,143 9,157,114,500 1,678
27 Dec 2024 655 660 645 650 95,670 6,230,677,000 1,017
30 Dec 2024 650 660 645 645 134,864 8,753,066,000 985
02 Jan 2025 660 670 655 670 411,740 27,313,508,500 3,497
03 Jan 2025 670 675 650 655 264,700 17,465,350,000 1,575
06 Jan 2025 655 670 650 660 172,942 11,380,914,500 650
07 Jan 2025 660 675 660 670 386,687 25,813,032,000 2,510
08 Jan 2025 670 685 670 675 230,916 15,570,441,000 1,067
09 Jan 2025 675 680 670 675 232,982 15,740,824,500 729
10 Jan 2025 675 685 670 675 193,938 13,163,218,500 1,238
13 Jan 2025 680 680 670 675 128,266 8,653,290,000 904
14 Jan 2025 675 685 670 670 247,659 16,735,835,500 615
15 Jan 2025 670 675 665 670 206,869 13,857,018,500 556
16 Jan 2025 670 675 660 660 142,735 9,470,540,000 743
17 Jan 2025 660 665 655 660 127,745 8,416,830,500 357
20 Jan 2025 660 665 650 650 132,968 8,667,137,000 484
21 Jan 2025 650 670 650 655 96,213 6,319,729,500 671
22 Jan 2025 655 685 655 685 260,723 17,629,868,500 1,039
23 Jan 2025 685 685 670 685 133,228 9,039,240,500 792
24 Jan 2025 680 685 675 685 64,309 4,374,190,000 361
30 Jan 2025 685 685 660 680 466,776 31,268,855,500 1,334
31 Jan 2025 670 680 640 640 897,528 58,366,362,500 1,979
03 Feb 2025 650 670 640 650 369,083 23,967,812,500 1,498
04 Feb 2025 655 675 650 665 120,124 7,942,516,500 874
05 Feb 2025 665 670 650 655 114,147 7,512,302,500 673
07 Feb 2025 655 660 640 650 214,224 13,917,244,500 1,156
10 Feb 2025 650 660 640 645 72,310 4,689,021,500 1,011
11 Feb 2025 645 655 630 635 77,344 4,946,955,500 694
12 Feb 2025 635 650 630 640 51,708 3,308,274,500 556
13 Feb 2025 640 655 630 655 68,791 4,420,893,000 697
14 Feb 2025 655 655 640 640 120,888 7,793,268,500 1,299
17 Feb 2025 640 665 635 645 109,473 7,113,194,500 1,176
19 Feb 2025 650 660 640 645 115,113 7,434,810,000 856
21 Feb 2025 640 645 630 640 122,418 7,799,492,000 521
24 Feb 2025 640 640 625 625 111,795 7,051,761,000 385
25 Feb 2025 625 645 615 615 97,484 6,087,707,500 1,056
26 Feb 2025 615 650 610 625 121,922 7,632,533,500 1,365
27 Feb 2025 625 645 610 630 117,091 7,304,285,000 1,093
28 Feb 2025 630 635 610 610 132,353 8,222,848,000 994
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online