Efek Terdaftar

CAHAYAPUTRA ASA KERAMIK Tbk, PT

Security name
CAHAYAPUTRA ASA KERAMIK Tbk
Issuer
CAHAYAPUTRA ASA KERAMIK Tbk, PT
ISIN Code
ID1000146509
Short Code
CAKK
Type
Saham Biasa
Listing Date
31 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
1,203,300,219 (Total)
As of 17 Jan 2022
24.93% Scripless = 300,000,219.000
Local Percentage
24.92%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 75 59 64 417,507 2,871,844,000 2,459
25 Jan 2021 0 82 64 70 1,064,230 8,092,571,100 6,760
26 Jan 2021 0 78 66 66 310,315 2,189,840,800 1,930
27 Jan 2021 0 70 62 63 64,086 400,367,500 378
28 Jan 2021 0 67 61 63 38,335 242,298,300 312
29 Jan 2021 0 74 59 68 377,300 2,555,119,200 2,070
01 Feb 2021 0 70 64 64 149,550 987,720,200 826
02 Feb 2021 0 65 61 61 26,771 166,703,400 228
03 Feb 2021 0 67 61 64 110,974 726,897,400 522
04 Feb 2021 0 68 60 65 49,499 311,984,800 302
05 Feb 2021 0 65 62 64 10,823 68,356,900 121
08 Feb 2021 0 65 63 64 10,522 67,292,600 87
09 Feb 2021 0 65 63 64 12,751 81,843,300 87
10 Feb 2021 0 64 60 61 68,923 420,809,100 237
11 Feb 2021 0 66 60 62 48,935 306,789,000 244
15 Feb 2021 0 63 61 62 9,895 60,811,200 78
16 Feb 2021 0 66 61 64 54,241 348,593,300 302
17 Feb 2021 0 64 60 62 61,512 378,842,000 242
18 Feb 2021 0 65 61 63 12,682 79,258,900 165
19 Feb 2021 0 63 59 61 35,641 214,154,900 124
22 Feb 2021 0 63 60 61 8,406 50,893,800 94
24 Feb 2021 0 61 59 61 7,774 46,910,900 75
25 Feb 2021 0 61 60 61 3,038 18,431,900 55
01 Mar 2021 0 63 60 63 23,464 142,192,300 151
02 Mar 2021 0 66 61 63 126,198 804,113,900 515
03 Mar 2021 0 64 61 62 31,640 195,852,900 310
04 Mar 2021 0 70 62 70 196,472 1,310,740,000 1,372
05 Mar 2021 0 74 66 66 204,783 1,423,545,700 1,367
08 Mar 2021 0 68 62 67 103,765 673,041,100 607
09 Mar 2021 0 70 63 64 43,377 281,432,100 419
10 Mar 2021 0 65 61 62 17,845 111,176,200 159
12 Mar 2021 0 67 62 65 29,478 191,232,700 201
15 Mar 2021 0 66 63 63 6,267 40,096,800 108
16 Mar 2021 0 79 64 77 419,009 3,139,385,300 2,746
17 Mar 2021 0 78 72 72 21,863 159,339,300 216
18 Mar 2021 0 72 67 67 79,709 541,477,200 698
19 Mar 2021 0 79 65 67 240,531 1,748,018,200 2,099
22 Mar 2021 0 75 68 75 119,666 869,053,900 1,291
23 Mar 2021 0 77 70 70 72,184 522,488,900 607
24 Mar 2021 0 78 67 73 283,768 2,104,962,100 1,582
25 Mar 2021 0 81 68 71 280,886 2,094,429,500 1,649
26 Mar 2021 0 74 67 70 48,100 341,537,300 414
29 Mar 2021 0 73 69 69 53,085 374,962,300 446
30 Mar 2021 0 86 68 86 537,394 4,211,272,000 2,270
31 Mar 2021 0 93 80 80 559,650 4,843,892,300 3,621
01 Apr 2021 0 82 75 75 261,635 2,007,301,400 1,568
05 Apr 2021 0 77 70 74 197,225 1,466,437,400 992
06 Apr 2021 0 84 74 77 531,090 4,226,515,000 4,175
07 Apr 2021 0 83 75 77 255,320 2,010,841,300 2,422
08 Apr 2021 0 80 76 78 118,462 925,381,600 1,251
09 Apr 2021 0 79 76 77 51,643 400,991,800 744
12 Apr 2021 0 84 77 81 292,462 2,350,318,400 1,945
13 Apr 2021 0 86 77 84 291,338 2,388,188,100 2,012
14 Apr 2021 0 93 81 88 799,412 7,072,820,200 4,707
15 Apr 2021 0 93 85 85 161,615 1,426,252,300 1,424
16 Apr 2021 0 87 82 84 80,646 676,816,800 786
19 Apr 2021 0 85 83 83 50,319 419,946,200 419
20 Apr 2021 0 95 83 87 588,909 5,345,879,200 4,687
21 Apr 2021 0 90 86 87 43,792 382,501,600 566
22 Apr 2021 0 89 84 86 44,881 384,833,200 429
23 Apr 2021 0 87 84 84 31,611 267,889,100 349
26 Apr 2021 0 85 80 80 54,725 446,309,900 524
27 Apr 2021 0 86 76 78 174,911 1,413,013,300 1,122
28 Apr 2021 0 81 73 74 106,807 810,586,500 604
29 Apr 2021 0 84 74 78 347,075 2,791,635,000 2,382
30 Apr 2021 0 80 77 77 36,253 283,202,500 381
03 May 2021 0 79 75 76 30,344 234,236,100 268
04 May 2021 0 78 75 76 21,904 165,563,500 193
05 May 2021 0 80 75 78 48,208 375,486,600 348
06 May 2021 0 79 75 75 35,929 273,927,600 240
07 May 2021 0 80 74 75 179,670 1,382,452,800 926
10 May 2021 0 77 75 75 40,448 305,043,500 300
11 May 2021 0 76 71 75 17,250 129,236,300 147
17 May 2021 0 76 72 72 23,330 170,779,100 220
18 May 2021 0 74 67 72 35,007 250,982,800 523
19 May 2021 0 74 67 70 10,694 75,717,100 130
20 May 2021 0 72 66 70 16,420 114,444,200 194
21 May 2021 0 73 69 70 8,453 59,162,700 143
24 May 2021 0 72 66 70 7,201 50,558,900 128
25 May 2021 0 77 69 70 162,807 1,180,670,600 1,209
27 May 2021 0 72 69 71 27,082 192,339,600 185
28 May 2021 0 72 69 71 16,620 117,303,100 187
31 May 2021 0 72 69 71 13,930 98,390,200 184
02 Jun 2021 0 73 69 72 20,175 145,070,000 192
03 Jun 2021 0 73 71 72 8,366 60,058,200 79
04 Jun 2021 0 76 71 72 77,483 568,201,900 542
07 Jun 2021 0 81 71 74 382,703 2,884,947,100 1,608
08 Jun 2021 0 76 72 73 38,263 279,245,200 337
09 Jun 2021 0 73 72 72 18,763 135,313,900 160
10 Jun 2021 0 74 72 73 21,174 153,180,400 188
11 Jun 2021 0 73 72 72 11,991 86,576,000 115
14 Jun 2021 0 73 71 71 9,324 66,491,700 152
15 Jun 2021 0 73 71 71 14,855 106,127,000 140
16 Jun 2021 0 72 70 71 13,539 96,020,400 123
17 Jun 2021 0 71 70 70 10,240 71,734,900 79
18 Jun 2021 0 71 69 69 21,775 150,619,800 156
21 Jun 2021 0 71 65 67 23,652 159,336,700 204
22 Jun 2021 0 70 66 68 10,733 73,576,600 122
23 Jun 2021 0 77 67 68 155,231 1,112,924,700 864
24 Jun 2021 0 80 68 70 239,996 1,748,863,000 1,065
25 Jun 2021 0 72 69 70 18,478 130,099,100 196
28 Jun 2021 0 71 68 70 10,920 75,539,100 104
29 Jun 2021 0 71 67 68 15,484 106,082,400 118
30 Jun 2021 0 69 67 67 12,373 83,450,800 88
01 Jul 2021 0 69 67 68 11,931 80,824,100 93
02 Jul 2021 0 68 66 67 9,199 61,089,300 113
05 Jul 2021 0 68 66 66 8,721 57,639,100 112
06 Jul 2021 0 69 65 68 13,915 92,451,400 143
07 Jul 2021 0 73 66 68 109,225 759,227,600 446
08 Jul 2021 0 70 67 68 23,818 163,712,000 164
09 Jul 2021 0 70 67 68 6,062 41,117,600 107
12 Jul 2021 0 69 67 67 5,055 34,219,700 56
13 Jul 2021 0 69 67 67 3,018 20,388,700 92
14 Jul 2021 0 71 65 66 79,872 541,163,400 404
15 Jul 2021 0 67 66 66 4,828 31,909,300 91
16 Jul 2021 0 67 65 65 4,423 28,896,600 72
19 Jul 2021 0 66 64 66 7,251 47,387,400 92
21 Jul 2021 0 67 65 66 8,894 58,063,100 77
23 Jul 2021 0 69 66 67 13,266 88,887,200 131
26 Jul 2021 0 68 66 67 3,804 25,299,900 60
27 Jul 2021 0 68 66 67 8,867 59,001,000 85
28 Jul 2021 0 67 66 66 5,665 37,655,700 102
29 Jul 2021 0 69 66 67 11,629 78,284,500 209
30 Jul 2021 0 75 68 71 163,728 1,165,675,600 1,488
02 Aug 2021 0 72 69 71 16,404 115,746,500 296
03 Aug 2021 0 72 68 69 26,066 179,521,400 213
04 Aug 2021 0 76 69 73 94,299 689,058,100 854
05 Aug 2021 0 75 71 73 52,569 385,893,300 294
06 Aug 2021 0 73 71 72 8,876 63,678,200 142
09 Aug 2021 0 73 70 70 17,304 121,955,700 113
10 Aug 2021 0 71 68 68 9,590 65,535,300 132
12 Aug 2021 0 70 68 68 7,001 47,877,200 120
13 Aug 2021 0 69 67 67 10,885 73,729,200 119
16 Aug 2021 0 70 67 68 7,287 49,749,600 135
18 Aug 2021 0 71 68 69 19,808 138,428,700 156
19 Aug 2021 0 70 68 68 12,752 87,307,200 111
20 Aug 2021 0 68 66 68 21,309 142,691,600 123
23 Aug 2021 0 69 66 67 21,380 143,584,000 163
24 Aug 2021 0 69 66 68 17,114 113,941,200 110
25 Aug 2021 0 68 67 67 6,065 40,920,000 67
26 Aug 2021 0 69 67 67 11,798 79,664,600 108
27 Aug 2021 0 74 66 69 280,455 1,960,338,400 1,244
30 Aug 2021 0 70 67 68 41,708 284,754,200 374
31 Aug 2021 0 69 67 68 19,814 134,889,800 272
01 Sep 2021 0 69 67 67 17,485 118,174,300 156
02 Sep 2021 0 69 67 68 11,010 74,877,800 99
03 Sep 2021 0 89 68 73 2,449,440 19,994,675,000 12,596
06 Sep 2021 0 87 69 75 1,232,702 9,645,933,400 8,906
07 Sep 2021 0 77 72 73 193,862 1,431,511,800 1,254
08 Sep 2021 0 96 72 92 5,045,672 44,135,649,400 26,412
09 Sep 2021 0 93 86 86 458,287 3,993,465,000 3,547
10 Sep 2021 0 91 80 80 953,289 8,073,385,100 5,283
13 Sep 2021 0 84 77 81 402,520 3,276,958,200 2,764
14 Sep 2021 0 94 81 89 2,400,810 21,479,642,100 12,162
15 Sep 2021 0 91 83 83 292,532 2,497,453,000 2,047
16 Sep 2021 0 93 83 87 847,371 7,558,875,600 5,069
17 Sep 2021 0 88 82 84 156,307 1,314,889,000 1,437
20 Sep 2021 0 93 83 91 818,950 7,343,611,600 4,024
21 Sep 2021 0 119 88 117 5,654,611 61,430,724,400 26,602
22 Sep 2021 0 127 110 112 3,325,992 40,054,759,800 21,887
23 Sep 2021 0 121 107 114 1,125,412 12,908,428,100 7,746
24 Sep 2021 0 115 107 107 263,741 2,918,305,400 2,869
27 Sep 2021 0 106 100 100 278,029 2,812,424,300 2,607
28 Sep 2021 0 121 97 107 2,816,857 31,834,954,000 18,199
29 Sep 2021 0 108 100 101 398,021 4,101,462,700 3,691
30 Sep 2021 0 107 97 100 420,190 4,321,975,900 3,264
01 Oct 2021 0 103 94 94 146,615 1,432,605,300 1,370
04 Oct 2021 0 98 88 88 240,782 2,165,698,300 1,933
05 Oct 2021 0 102 84 92 1,284,609 12,210,364,300 8,639
06 Oct 2021 0 97 88 94 485,892 4,493,312,100 3,848
07 Oct 2021 0 96 91 91 125,848 1,165,430,900 1,574
08 Oct 2021 0 97 87 91 251,054 2,347,376,700 1,956
11 Oct 2021 0 97 90 92 419,344 3,935,173,600 2,834
12 Oct 2021 0 93 89 93 161,420 1,476,911,400 1,116
13 Oct 2021 0 95 89 89 79,243 717,448,300 858
14 Oct 2021 0 89 83 85 105,722 917,451,200 846
15 Oct 2021 0 91 84 84 151,582 1,319,417,400 1,442
18 Oct 2021 0 99 84 93 1,321,734 12,284,146,100 6,642
19 Oct 2021 0 114 94 96 5,021,133 51,947,546,600 28,963
21 Oct 2021 0 98 90 91 437,741 4,068,295,000 3,896
22 Oct 2021 0 98 90 92 782,341 7,438,768,400 5,422
25 Oct 2021 0 97 91 92 190,017 1,765,259,400 2,063
26 Oct 2021 0 103 90 99 2,452,993 24,143,977,900 13,234
27 Oct 2021 0 104 97 97 894,284 8,996,569,400 6,138
28 Oct 2021 0 102 95 100 628,734 6,247,583,100 4,094
29 Oct 2021 0 108 97 102 1,725,509 17,847,942,000 11,298
01 Nov 2021 0 112 101 109 2,447,688 26,344,917,800 15,394
02 Nov 2021 0 112 105 112 1,533,178 16,738,172,300 8,478
03 Nov 2021 0 114 109 111 1,043,628 11,594,636,300 5,548
04 Nov 2021 0 122 111 117 3,470,388 40,608,575,300 21,319
05 Nov 2021 0 120 114 115 715,308 8,353,744,900 3,870
08 Nov 2021 0 116 112 113 415,059 4,700,657,500 2,739
09 Nov 2021 0 118 112 113 498,307 5,731,168,400 3,062
10 Nov 2021 0 117 113 113 276,157 3,152,797,600 1,939
11 Nov 2021 0 118 113 116 651,479 7,553,931,800 4,064
12 Nov 2021 0 118 114 114 236,960 2,735,153,400 2,048
15 Nov 2021 0 116 107 107 523,220 5,737,624,700 3,535
16 Nov 2021 0 108 103 106 213,399 2,244,727,200 1,876
17 Nov 2021 0 109 104 104 160,802 1,712,826,300 1,405
18 Nov 2021 0 112 103 106 849,186 9,248,266,600 7,973
19 Nov 2021 0 108 104 105 124,295 1,312,489,700 1,201
22 Nov 2021 0 112 105 109 561,580 6,139,432,000 3,997
23 Nov 2021 0 115 109 109 759,675 8,484,402,100 5,965
24 Nov 2021 0 111 106 106 175,030 1,881,269,600 1,659
25 Nov 2021 0 108 106 106 97,041 1,033,119,600 849
26 Nov 2021 0 108 100 101 150,411 1,551,695,700 1,542
29 Nov 2021 0 102 96 99 99,644 981,481,700 1,060
30 Nov 2021 0 106 98 98 291,043 2,986,602,600 2,712
01 Dec 2021 0 105 98 105 376,525 3,876,192,700 2,953
02 Dec 2021 0 106 100 101 128,121 1,303,810,100 1,188
03 Dec 2021 0 103 100 100 62,101 626,039,800 618
06 Dec 2021 0 105 99 100 53,651 535,415,300 490
07 Dec 2021 0 102 97 100 81,062 804,574,400 823
08 Dec 2021 0 102 98 99 42,583 424,790,900 606
09 Dec 2021 0 105 99 103 306,285 3,149,401,700 2,668
10 Dec 2021 0 105 101 101 71,447 732,067,100 945
13 Dec 2021 0 108 99 104 436,878 4,606,908,900 3,044
14 Dec 2021 0 110 104 105 279,413 2,965,938,600 2,575
15 Dec 2021 0 106 101 104 103,433 1,076,078,000 1,054
16 Dec 2021 0 109 101 102 295,504 3,123,733,800 2,282
17 Dec 2021 0 104 100 101 78,734 799,922,500 828
20 Dec 2021 0 102 98 99 99,580 991,988,900 967
21 Dec 2021 0 101 95 97 135,911 1,314,827,100 1,378
22 Dec 2021 0 103 97 99 261,960 2,628,809,100 2,739
23 Dec 2021 0 102 98 98 85,708 855,529,400 967
24 Dec 2021 0 109 98 105 1,254,309 13,247,315,000 7,890
27 Dec 2021 0 107 99 102 187,854 1,945,963,100 1,690
28 Dec 2021 0 105 101 103 74,651 766,599,600 843
29 Dec 2021 0 104 100 100 101,123 1,021,338,300 1,115
30 Dec 2021 0 102 98 98 82,773 819,579,600 908
03 Jan 2022 0 101 98 99 68,767 686,045,800 607
04 Jan 2022 0 102 99 101 83,380 836,466,300 693
05 Jan 2022 0 101 99 99 34,300 341,640,800 464
06 Jan 2022 0 101 98 100 54,377 539,145,700 522
07 Jan 2022 0 100 98 99 47,219 468,919,200 425
10 Jan 2022 0 104 97 100 239,724 2,427,573,800 1,842
11 Jan 2022 0 100 96 98 51,654 508,170,600 613
12 Jan 2022 0 103 96 97 373,979 3,727,975,900 3,099
13 Jan 2022 0 99 96 97 81,776 796,696,900 727
14 Jan 2022 0 98 92 95 118,758 1,134,071,700 1,077
17 Jan 2022 0 97 92 93 124,685 1,171,437,100 1,283

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Mar 2021 13 Apr 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Proxy Voting   - 07 Nov 2019 02 Dec 2019 Active
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active