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 7 May 2021
24.93% Scripless = 300,000,219.000
Local Percentage
24.93%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 50 50 50 15 75,000 4
13 May 2020 0 50 50 50 22 110,000 3
18 May 2020 0 50 50 50 11 55,000 4
26 May 2020 0 50 50 50 132 660,000 6
29 May 2020 0 50 50 50 2 10,000 1
02 Jun 2020 0 50 50 50 658 3,290,000 88
03 Jun 2020 0 50 50 50 2,740 13,700,000 36
04 Jun 2020 0 50 50 50 2,417 12,085,000 65
08 Jun 2020 0 53 50 50 54,262 272,844,300 406
09 Jun 2020 0 51 50 51 6,420 32,289,600 81
10 Jun 2020 0 51 50 50 9,561 48,213,400 98
19 Jun 2020 0 51 50 50 6,318 31,614,500 72
25 Jun 2020 0 51 50 50 496 2,480,100 17
30 Jun 2020 0 51 50 50 807 4,035,100 19
01 Jul 2020 0 51 50 50 1,629 8,145,500 41
08 Jul 2020 0 50 50 50 104 520,000 3
14 Jul 2020 0 51 50 50 6,210 31,062,100 37
15 Jul 2020 0 51 50 50 1,804 9,020,500 149
03 Aug 2020 0 0 0 0 0 0 0
06 Aug 2020 0 50 50 50 26 130,000 2
11 Aug 2020 0 50 50 50 9 45,000 4
31 Aug 2020 0 0 0 0 0 0 0
01 Sep 2020 0 0 0 0 0 0 0
21 Sep 2020 0 50 50 50 2 10,000 1
28 Sep 2020 0 0 0 0 0 0 0
01 Oct 2020 0 58 50 51 156,648 850,965,900 1,122
02 Oct 2020 0 53 50 53 48,620 246,515,400 352
05 Oct 2020 0 54 52 52 4,867 25,594,000 107
06 Oct 2020 0 56 52 53 20,071 108,473,000 171
07 Oct 2020 0 71 53 69 1,539,587 10,415,927,500 6,091
08 Oct 2020 0 71 65 65 81,736 544,691,100 330
09 Oct 2020 0 61 61 61 11,312 69,003,200 66
12 Oct 2020 0 59 57 57 15,598 88,988,600 90
13 Oct 2020 0 54 54 54 21,772 117,568,800 103
14 Oct 2020 0 52 51 51 48,427 246,994,800 207
15 Oct 2020 0 56 50 50 242,386 1,225,192,300 948
16 Oct 2020 0 51 50 50 42,919 214,959,700 224
19 Oct 2020 0 51 50 50 23,739 118,758,900 175
20 Oct 2020 0 57 50 51 148,659 777,534,400 978
21 Oct 2020 0 54 50 51 13,571 69,594,900 180
22 Oct 2020 0 52 51 51 12,362 63,348,500 96
23 Oct 2020 0 52 50 52 5,741 29,361,500 87
26 Oct 2020 0 53 50 52 20,436 104,931,200 237
27 Oct 2020 0 52 50 50 68,871 345,034,800 408
02 Nov 2020 0 51 50 50 12,031 60,221,200 97
03 Nov 2020 0 61 50 51 288,507 1,567,802,200 1,374
04 Nov 2020 0 52 50 50 18,484 94,198,600 131
05 Nov 2020 0 60 50 51 378,073 2,072,066,000 1,946
06 Nov 2020 0 53 51 51 28,020 144,871,500 1,008
09 Nov 2020 0 57 51 54 79,255 427,115,100 635
10 Nov 2020 0 55 51 52 29,867 155,938,100 251
11 Nov 2020 0 54 51 52 19,757 102,371,200 119
12 Nov 2020 0 53 51 51 17,772 90,950,700 107
13 Nov 2020 0 52 51 52 7,759 39,680,100 69
16 Nov 2020 0 52 51 52 5,802 29,976,900 93
17 Nov 2020 0 53 51 52 22,493 114,854,700 113
18 Nov 2020 0 52 50 51 20,033 101,822,100 129
19 Nov 2020 0 52 51 52 5,660 29,097,700 65
20 Nov 2020 0 53 51 52 15,993 83,265,300 123
23 Nov 2020 0 53 51 52 24,730 128,094,300 127
24 Nov 2020 0 53 52 53 6,186 32,554,400 61
25 Nov 2020 0 55 52 54 43,780 235,954,500 199
26 Nov 2020 0 61 53 56 197,149 1,128,064,900 959
27 Nov 2020 0 58 54 54 35,282 197,019,300 267
30 Nov 2020 0 60 52 53 30,585 161,236,400 161
01 Dec 2020 0 55 52 53 10,845 57,635,900 86
02 Dec 2020 0 54 52 53 7,376 38,645,200 59
03 Dec 2020 0 54 52 53 5,003 26,419,800 44
04 Dec 2020 0 54 53 54 5,633 30,208,200 112
07 Dec 2020 0 55 53 54 8,974 47,760,800 103
08 Dec 2020 0 55 53 54 7,550 40,129,800 84
10 Dec 2020 0 61 53 55 229,336 1,315,112,400 1,101
11 Dec 2020 0 55 53 54 19,493 105,778,900 143
14 Dec 2020 0 56 53 54 19,848 107,063,800 123
15 Dec 2020 0 55 53 55 21,496 114,375,200 104
16 Dec 2020 0 57 53 56 29,872 161,894,200 228
17 Dec 2020 0 57 54 55 21,665 117,970,500 126
18 Dec 2020 0 55 54 54 4,566 24,739,600 41
21 Dec 2020 0 54 53 54 23,609 125,691,600 140
22 Dec 2020 0 54 52 53 9,946 52,539,500 88
23 Dec 2020 0 55 51 54 19,133 101,284,900 151
28 Dec 2020 0 55 53 55 4,923 26,330,800 52
29 Dec 2020 0 55 53 54 15,434 83,448,900 66
30 Dec 2020 0 54 52 52 25,701 134,935,000 107
04 Jan 2021 0 53 52 52 14,133 73,952,500 74
05 Jan 2021 0 55 52 53 25,430 134,706,400 120
06 Jan 2021 0 54 52 52 4,872 25,950,600 42
07 Jan 2021 0 54 52 54 36,626 194,662,200 194
08 Jan 2021 0 57 54 56 66,209 368,732,300 346
11 Jan 2021 0 61 56 59 196,392 1,160,189,700 786
12 Jan 2021 0 61 58 60 37,630 222,003,900 216
13 Jan 2021 0 60 58 59 17,304 102,228,300 125
14 Jan 2021 0 60 58 59 25,399 149,201,100 123
15 Jan 2021 0 60 58 59 34,526 203,729,700 72
18 Jan 2021 0 60 57 60 18,480 108,053,500 113
19 Jan 2021 0 68 60 62 117,537 749,807,700 956
20 Jan 2021 0 63 58 59 36,418 217,555,500 182
21 Jan 2021 0 61 59 60 7,296 44,076,000 87
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

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