Efek Terdaftar
MUTUAGUNG LESTARI Tbk, PT
- Security name
- WARAN SERI I MUTUAGUNG LESTARI Tbk
- Issuer
- MUTUAGUNG LESTARI Tbk, PT
- ISIN Code
- ID4000059300
- Short Code
- MUTU-W
- Type
-
Waran
- Listing Date
- August 09, 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 25.00
- Current Amount
- 235,714,300.00
- Mature Date
- August 08, 2025
- Expire Date
- August 11, 2025
- Exercise Price
- 324.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Exercise Date
- February 09, 2024 to August 08, 2025
- Activity Sector
- OTHER - BASIC INDUSTRY AND CHEMICALS
- Number of Securities
- 235,675,604 (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 |
| 2024081212 Aug 2024 |
4 |
5 |
4 |
5 |
319 |
130,900 |
7 |
| 2024081313 Aug 2024 |
4 |
5 |
4 |
5 |
4,226 |
1,706,100 |
14 |
| 2024081414 Aug 2024 |
5 |
5 |
4 |
4 |
234 |
96,100 |
7 |
| 2024081515 Aug 2024 |
5 |
5 |
4 |
5 |
19,279 |
7,713,400 |
10 |
| 2024081616 Aug 2024 |
4 |
5 |
4 |
4 |
27 |
10,900 |
4 |
| 2024081919 Aug 2024 |
4 |
4 |
4 |
4 |
10,341 |
4,136,400 |
8 |
| 2024082020 Aug 2024 |
5 |
5 |
4 |
5 |
22,716 |
9,095,200 |
10 |
| 2024082121 Aug 2024 |
5 |
5 |
4 |
5 |
1,248 |
549,400 |
7 |
| 2024082222 Aug 2024 |
5 |
5 |
4 |
5 |
1,538 |
641,900 |
10 |
| 2024082626 Aug 2024 |
5 |
5 |
4 |
4 |
5,014 |
2,006,900 |
8 |
| 2024082727 Aug 2024 |
4 |
5 |
4 |
4 |
664 |
285,600 |
4 |
| 2024082828 Aug 2024 |
4 |
5 |
4 |
5 |
40,969 |
20,362,100 |
20 |
| 2024082929 Aug 2024 |
4 |
5 |
4 |
5 |
126 |
50,500 |
6 |
| 2024092626 Sep 2024 |
7 |
10 |
7 |
9 |
159,963 |
135,474,100 |
296 |
| 2024092727 Sep 2024 |
9 |
9 |
7 |
8 |
37,555 |
29,354,600 |
615 |
| 2024093030 Sep 2024 |
8 |
9 |
7 |
9 |
20,656 |
16,505,700 |
43 |
| 2024100101 Oct 2024 |
9 |
9 |
7 |
8 |
8,057 |
6,445,700 |
30 |
| 2024100202 Oct 2024 |
8 |
8 |
7 |
8 |
15,536 |
10,878,700 |
31 |
| 2024100303 Oct 2024 |
8 |
8 |
7 |
8 |
7,319 |
5,226,600 |
22 |
| 2024100404 Oct 2024 |
7 |
8 |
7 |
8 |
17,312 |
12,384,500 |
24 |
| 2024100707 Oct 2024 |
7 |
8 |
6 |
7 |
45,557 |
31,881,100 |
149 |
| 2024100808 Oct 2024 |
7 |
8 |
7 |
8 |
29,873 |
20,912,400 |
41 |
| 2024100909 Oct 2024 |
7 |
8 |
7 |
7 |
126 |
88,500 |
9 |
| 2024101010 Oct 2024 |
8 |
8 |
7 |
8 |
5,540 |
3,879,300 |
10 |
| 2024101111 Oct 2024 |
8 |
8 |
7 |
8 |
489 |
342,700 |
12 |
| 2024101414 Oct 2024 |
7 |
9 |
7 |
8 |
65,486 |
52,184,600 |
66 |
| 2024101515 Oct 2024 |
7 |
8 |
7 |
8 |
14,614 |
11,530,000 |
13 |
| 2024101616 Oct 2024 |
7 |
8 |
7 |
8 |
331 |
233,100 |
13 |
| 2024101717 Oct 2024 |
7 |
8 |
7 |
7 |
35,411 |
24,787,800 |
34 |
| 2024101818 Oct 2024 |
7 |
8 |
7 |
7 |
747 |
525,100 |
8 |
| 2024102121 Oct 2024 |
8 |
8 |
7 |
7 |
101,582 |
75,888,900 |
224 |
| 2024102222 Oct 2024 |
7 |
8 |
7 |
7 |
12,560 |
8,792,800 |
36 |
| 2024102323 Oct 2024 |
8 |
8 |
6 |
7 |
14,954 |
10,466,500 |
36 |
| 2024102424 Oct 2024 |
7 |
7 |
6 |
7 |
19,645 |
13,313,600 |
71 |
| 2024102525 Oct 2024 |
7 |
8 |
6 |
6 |
10,092 |
7,036,100 |
442 |
| 2024102828 Oct 2024 |
6 |
8 |
6 |
7 |
7,917 |
5,547,800 |
51 |
| 2024102929 Oct 2024 |
8 |
8 |
6 |
7 |
13,398 |
9,556,200 |
278 |
| 2024103030 Oct 2024 |
8 |
8 |
6 |
8 |
6,338 |
4,500,300 |
579 |
| 2024103131 Oct 2024 |
7 |
8 |
6 |
7 |
5,833 |
4,081,600 |
45 |
| 2024110101 Nov 2024 |
7 |
8 |
6 |
6 |
12,156 |
7,466,600 |
37 |
| 2024110404 Nov 2024 |
7 |
7 |
6 |
7 |
22,833 |
15,969,200 |
103 |
| 2024110505 Nov 2024 |
7 |
7 |
6 |
6 |
7,971 |
5,495,900 |
30 |
| 2024110606 Nov 2024 |
7 |
7 |
6 |
7 |
5,260 |
3,680,000 |
20 |
| 2024110707 Nov 2024 |
7 |
7 |
6 |
6 |
15,036 |
9,050,100 |
85 |
| 2024110808 Nov 2024 |
7 |
7 |
6 |
7 |
114 |
74,100 |
13 |
| 2024111111 Nov 2024 |
7 |
7 |
6 |
7 |
5,329 |
3,198,400 |
14 |
| 2024111212 Nov 2024 |
7 |
7 |
6 |
7 |
638 |
442,500 |
310 |
| 2024111313 Nov 2024 |
6 |
7 |
6 |
7 |
7,790 |
4,686,000 |
34 |
| 2024111414 Nov 2024 |
7 |
7 |
6 |
7 |
5,441 |
3,272,500 |
86 |
| 2024111515 Nov 2024 |
7 |
7 |
6 |
7 |
3,057 |
1,969,800 |
24 |
| 2024111818 Nov 2024 |
7 |
8 |
6 |
7 |
46,975 |
32,778,600 |
397 |
| 2024111919 Nov 2024 |
6 |
8 |
6 |
8 |
84,250 |
56,339,000 |
334 |
| 2024112020 Nov 2024 |
7 |
8 |
6 |
7 |
50,503 |
33,982,300 |
1,094 |
| 2024112121 Nov 2024 |
7 |
7 |
6 |
7 |
7,003 |
4,443,600 |
16 |
| 2024112222 Nov 2024 |
7 |
11 |
6 |
8 |
1,150,800 |
953,351,000 |
894 |
| 2024112525 Nov 2024 |
8 |
8 |
6 |
7 |
29,720 |
20,790,800 |
73 |
| 2024112626 Nov 2024 |
8 |
9 |
6 |
6 |
667,046 |
511,414,600 |
763 |
| 2024112828 Nov 2024 |
7 |
7 |
6 |
7 |
39,841 |
26,573,000 |
178 |
| 2024112929 Nov 2024 |
7 |
7 |
6 |
7 |
2,490 |
1,565,900 |
173 |
| 2024120202 Dec 2024 |
7 |
7 |
6 |
7 |
11,946 |
7,510,500 |
235 |
| 2024120303 Dec 2024 |
7 |
7 |
5 |
6 |
99,744 |
60,237,700 |
143 |
| 2024120404 Dec 2024 |
6 |
7 |
5 |
6 |
23,359 |
13,544,200 |
86 |
| 2024120505 Dec 2024 |
6 |
7 |
5 |
7 |
11,265 |
6,759,000 |
80 |
| 2024120606 Dec 2024 |
6 |
7 |
6 |
7 |
241,084 |
156,238,800 |
112 |
| 2024120909 Dec 2024 |
6 |
8 |
6 |
7 |
286,926 |
203,951,800 |
171 |
| 2024121010 Dec 2024 |
6 |
7 |
6 |
7 |
17,642 |
10,606,100 |
21 |
| 2024121111 Dec 2024 |
7 |
8 |
6 |
6 |
212,822 |
144,407,400 |
95 |
| 2024121212 Dec 2024 |
6 |
7 |
6 |
7 |
15,811 |
9,630,100 |
43 |
| 2024121313 Dec 2024 |
7 |
7 |
6 |
6 |
23,419 |
14,056,500 |
37 |
| 2024121616 Dec 2024 |
7 |
7 |
6 |
6 |
54,353 |
32,635,600 |
24 |
| 2024121717 Dec 2024 |
7 |
7 |
6 |
7 |
31,415 |
18,849,500 |
69 |
| 2024121818 Dec 2024 |
7 |
7 |
5 |
5 |
13,378 |
7,937,400 |
139 |
| 2024121919 Dec 2024 |
6 |
7 |
5 |
5 |
35,710 |
21,410,500 |
66 |
| 2024122020 Dec 2024 |
7 |
7 |
5 |
5 |
4,371 |
2,407,600 |
548 |
| 2024122323 Dec 2024 |
6 |
7 |
5 |
6 |
901 |
552,500 |
22 |
| 2024122424 Dec 2024 |
7 |
7 |
5 |
6 |
16,587 |
9,952,100 |
24 |
| 2024122727 Dec 2024 |
7 |
7 |
6 |
7 |
39,684 |
27,682,400 |
43 |
| 2024123030 Dec 2024 |
7 |
7 |
5 |
6 |
51,739 |
31,047,900 |
85 |
| 2025010202 Jan 2025 |
6 |
6 |
5 |
6 |
593 |
330,900 |
18 |
| 2025010303 Jan 2025 |
6 |
6 |
5 |
6 |
4,902 |
2,540,100 |
20 |
| 2025010606 Jan 2025 |
5 |
7 |
5 |
5 |
43,413 |
25,787,600 |
72 |
| 2025010707 Jan 2025 |
5 |
6 |
5 |
5 |
3,062 |
1,819,500 |
96 |
| 2025010808 Jan 2025 |
5 |
7 |
5 |
5 |
6,033 |
3,613,400 |
50 |
| 2025010909 Jan 2025 |
6 |
7 |
5 |
6 |
32,361 |
20,301,500 |
24 |
| 2025011010 Jan 2025 |
6 |
6 |
5 |
6 |
15,238 |
9,142,700 |
36 |
| 2025011313 Jan 2025 |
6 |
6 |
5 |
5 |
5,878 |
3,012,500 |
131 |
| 2025011414 Jan 2025 |
5 |
6 |
5 |
6 |
5,752 |
2,890,700 |
63 |
| 2025011515 Jan 2025 |
5 |
6 |
5 |
6 |
2,280 |
1,143,100 |
36 |
| 2025011616 Jan 2025 |
5 |
6 |
5 |
6 |
7,100 |
4,220,600 |
39 |
| 2025011717 Jan 2025 |
5 |
6 |
5 |
6 |
60 |
30,900 |
11 |
| 2025012020 Jan 2025 |
6 |
6 |
5 |
5 |
202 |
121,000 |
2 |
| 2025012121 Jan 2025 |
5 |
6 |
5 |
5 |
1,315 |
687,700 |
15 |
| 2025012222 Jan 2025 |
6 |
6 |
5 |
5 |
3,942 |
2,294,600 |
11 |
| 2025012323 Jan 2025 |
5 |
6 |
5 |
6 |
1,242 |
636,200 |
15 |
| 2025012424 Jan 2025 |
6 |
6 |
5 |
5 |
3,909 |
1,989,800 |
12 |
| 2025013030 Jan 2025 |
6 |
6 |
5 |
6 |
81 |
43,300 |
12 |
| 2025013131 Jan 2025 |
6 |
6 |
5 |
6 |
600 |
357,300 |
15 |
| 2025020303 Feb 2025 |
5 |
6 |
5 |
6 |
824 |
432,200 |
11 |
| 2025020404 Feb 2025 |
6 |
6 |
5 |
6 |
36,392 |
21,834,500 |
30 |
| 2025020505 Feb 2025 |
6 |
7 |
5 |
7 |
34,036 |
20,421,200 |
48 |
| 2025020606 Feb 2025 |
6 |
6 |
5 |
6 |
19,709 |
11,791,900 |
76 |
| 2025020707 Feb 2025 |
6 |
7 |
5 |
7 |
15,241 |
9,279,600 |
51 |
| 2025021010 Feb 2025 |
7 |
7 |
6 |
7 |
48,060 |
33,641,800 |
28 |
| 2025021111 Feb 2025 |
7 |
8 |
6 |
7 |
282,220 |
198,400,400 |
179 |
| 2025021212 Feb 2025 |
7 |
7 |
6 |
7 |
12,730 |
8,169,700 |
71 |
| 2025021313 Feb 2025 |
7 |
7 |
5 |
6 |
84,637 |
50,793,400 |
99 |
| 2025021414 Feb 2025 |
6 |
6 |
5 |
6 |
25,016 |
15,009,500 |
69 |
| 2025021717 Feb 2025 |
6 |
7 |
5 |
6 |
32,831 |
19,699,300 |
60 |
| 2025021818 Feb 2025 |
6 |
7 |
6 |
6 |
2,718 |
1,631,000 |
39 |
| 2025021919 Feb 2025 |
6 |
7 |
6 |
7 |
15,624 |
9,375,800 |
33 |
| 2025022020 Feb 2025 |
7 |
7 |
6 |
6 |
6,949 |
4,271,100 |
14 |
| 2025022121 Feb 2025 |
6 |
7 |
6 |
6 |
8,439 |
5,065,400 |
134 |
| 2025022424 Feb 2025 |
6 |
7 |
6 |
7 |
21,345 |
14,413,500 |
87 |
| 2025022525 Feb 2025 |
7 |
7 |
5 |
7 |
40,692 |
24,441,500 |
43 |
| 2025022626 Feb 2025 |
7 |
7 |
5 |
6 |
12,130 |
7,279,000 |
272 |
| 2025022727 Feb 2025 |
6 |
7 |
5 |
6 |
27,502 |
16,500,900 |
140 |
| 2025022828 Feb 2025 |
6 |
8 |
6 |
6 |
231,354 |
159,866,900 |
207 |
| 2025030303 Mar 2025 |
6 |
7 |
6 |
7 |
7,274 |
4,738,600 |
30 |
| 2025030404 Mar 2025 |
7 |
7 |
6 |
6 |
10,707 |
7,238,900 |
20 |
| 2025030505 Mar 2025 |
6 |
7 |
6 |
6 |
24,135 |
16,392,300 |
47 |
| 2025030606 Mar 2025 |
6 |
7 |
6 |
6 |
5,093 |
3,064,100 |
11 |
| 2025030707 Mar 2025 |
7 |
7 |
6 |
7 |
9,265 |
5,982,800 |
26 |
| 2025031010 Mar 2025 |
7 |
7 |
6 |
7 |
10,420 |
6,547,200 |
19 |
| 2025031111 Mar 2025 |
7 |
7 |
6 |
7 |
8,669 |
5,716,600 |
9 |
| 2025031212 Mar 2025 |
6 |
7 |
6 |
7 |
6,713 |
4,097,400 |
12 |
| 2025031313 Mar 2025 |
6 |
7 |
6 |
6 |
846 |
508,500 |
15 |
| 2025031414 Mar 2025 |
7 |
7 |
6 |
6 |
2,653 |
1,597,000 |
6 |
| 2025031717 Mar 2025 |
6 |
7 |
6 |
7 |
9,655 |
5,793,400 |
18 |
| 2025031818 Mar 2025 |
6 |
7 |
5 |
6 |
43,679 |
25,871,800 |
41 |
| 2025031919 Mar 2025 |
6 |
6 |
5 |
6 |
5,921 |
3,542,400 |
20 |
| 2025032020 Mar 2025 |
6 |
7 |
5 |
7 |
37,343 |
22,522,600 |
175 |
| 2025032121 Mar 2025 |
7 |
7 |
6 |
6 |
18,444 |
11,066,700 |
30 |
| 2025032424 Mar 2025 |
7 |
7 |
5 |
6 |
8,042 |
4,374,200 |
20 |
| 2025032525 Mar 2025 |
5 |
6 |
5 |
6 |
6,977 |
3,502,900 |
7 |
| 2025032626 Mar 2025 |
6 |
6 |
5 |
6 |
19,862 |
10,402,200 |
20 |
| 2025032727 Mar 2025 |
5 |
6 |
5 |
5 |
291 |
170,700 |
35 |
| 2025040808 Apr 2025 |
1 |
6 |
1 |
5 |
27,553 |
12,044,800 |
66 |
| 2025040909 Apr 2025 |
5 |
5 |
4 |
5 |
2,198 |
941,400 |
9 |
| 2025041010 Apr 2025 |
4 |
6 |
4 |
5 |
48,224 |
24,109,400 |
232 |
| 2025041111 Apr 2025 |
5 |
6 |
5 |
6 |
12,795 |
6,397,900 |
15 |
| 2025041414 Apr 2025 |
5 |
6 |
5 |
5 |
38,142 |
19,071,400 |
48 |
| 2025041515 Apr 2025 |
5 |
6 |
5 |
6 |
20,934 |
10,468,800 |
22 |
| 2025041616 Apr 2025 |
5 |
6 |
5 |
6 |
20,282 |
10,142,800 |
26 |
| 2025041717 Apr 2025 |
6 |
6 |
5 |
6 |
3,271 |
1,860,600 |
19 |
| 2025042121 Apr 2025 |
6 |
6 |
5 |
6 |
21,191 |
10,614,400 |
44 |
| 2025042222 Apr 2025 |
5 |
6 |
5 |
6 |
4,758 |
2,379,400 |
155 |
| 2025042323 Apr 2025 |
5 |
6 |
5 |
5 |
13,471 |
6,753,500 |
21 |
| 2025042424 Apr 2025 |
6 |
6 |
5 |
6 |
417 |
229,700 |
14 |
| 2025042525 Apr 2025 |
6 |
6 |
5 |
6 |
163 |
81,800 |
6 |
| 2025042828 Apr 2025 |
5 |
6 |
5 |
6 |
310 |
185,200 |
10 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Exercise Of Right |
|
|
|
2025081111 Aug 2025 |
Active |
