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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 173 168 169 8,741 148,365,400 232
28 Apr 2023 0 174 170 172 5,468 94,254,300 187
02 May 2023 0 183 172 183 34,107 606,781,500 777
02 May 2023 0 183 172 183 34,107 606,781,500 777
02 May 2023 0 183 172 183 34,107 606,781,500 777
02 May 2023 0 183 172 183 34,107 606,781,500 777
03 May 2023 0 184 175 177 26,695 478,610,100 627
04 May 2023 0 177 168 173 55,225 947,181,400 553
05 May 2023 0 175 170 170 15,665 268,846,800 292
08 May 2023 0 171 168 170 15,327 259,445,200 225
09 May 2023 0 172 168 169 9,047 153,620,100 194
10 May 2023 0 172 168 171 6,270 106,486,500 204
11 May 2023 0 172 166 169 19,247 326,076,400 288
12 May 2023 0 170 160 166 8,045 134,383,400 208
15 May 2023 0 168 165 167 7,075 117,730,600 178
16 May 2023 0 167 158 166 8,408 138,698,300 197
17 May 2023 0 166 156 164 4,713 77,356,400 120
19 May 2023 0 164 161 162 4,883 79,589,800 129
22 May 2023 0 165 161 164 4,897 80,048,600 179
23 May 2023 0 166 162 165 5,094 83,376,200 105
24 May 2023 0 167 156 165 4,748 77,856,400 94
25 May 2023 0 165 155 163 4,034 65,658,200 103
26 May 2023 0 165 153 161 6,882 111,120,000 101
29 May 2023 0 163 159 161 3,719 59,612,700 147
30 May 2023 0 161 151 159 5,439 86,526,600 133
31 May 2023 0 159 149 153 28,252 432,187,600 383
05 Jun 2023 0 153 143 151 6,766 101,176,400 197
06 Jun 2023 0 153 142 150 9,080 135,937,700 211
07 Jun 2023 0 154 142 150 10,350 155,710,100 205
08 Jun 2023 0 182 149 162 120,527 2,010,763,000 3,175
09 Jun 2023 0 165 158 159 16,436 263,343,900 384
12 Jun 2023 0 184 143 183 165,448 2,926,764,600 2,606
13 Jun 2023 0 195 173 182 84,592 1,590,977,900 1,652
14 Jun 2023 0 224 183 210 413,187 8,677,536,500 6,199
15 Jun 2023 0 234 202 206 231,645 5,098,910,200 4,477
16 Jun 2023 0 228 204 216 193,202 4,232,460,200 2,914
19 Jun 2023 0 234 216 228 97,048 2,192,531,800 1,698
20 Jun 2023 0 232 216 222 38,608 853,427,600 757
21 Jun 2023 0 224 208 212 59,517 1,271,648,400 926
22 Jun 2023 0 230 210 210 81,202 1,770,512,000 1,677
23 Jun 2023 0 216 208 212 12,553 264,464,400 328
26 Jun 2023 0 214 200 204 16,083 329,119,200 448
27 Jun 2023 0 204 192 192 29,937 590,617,300 723
03 Jul 2023 0 196 185 192 22,299 423,940,600 589
05 Jul 2023 0 218 202 208 35,512 739,376,600 942
06 Jul 2023 0 212 204 208 14,300 295,385,800 400
07 Jul 2023 0 208 202 204 10,093 206,581,200 247
10 Jul 2023 0 208 199 204 26,875 543,686,600 475
11 Jul 2023 0 206 200 204 9,244 187,759,400 263
12 Jul 2023 0 204 200 202 7,595 153,472,600 211
13 Jul 2023 0 218 200 216 125,195 2,666,448,000 2,220
14 Jul 2023 0 220 202 210 77,693 1,644,039,200 1,334
17 Jul 2023 0 210 193 195 120,967 2,405,462,000 1,731
18 Jul 2023 0 198 192 194 24,848 483,398,700 475
20 Jul 2023 0 196 186 190 28,929 551,786,300 586
21 Jul 2023 0 192 189 189 8,914 169,567,900 273
24 Jul 2023 0 193 189 191 8,706 166,335,700 279
25 Jul 2023 0 192 190 191 6,346 121,029,100 243
26 Jul 2023 0 193 189 191 6,172 117,451,500 211
27 Jul 2023 0 192 189 190 8,474 160,752,700 184
28 Jul 2023 0 190 181 181 42,207 777,327,300 541
31 Jul 2023 0 181 168 169 38,593 662,129,700 610
01 Aug 2023 0 174 167 168 15,494 263,292,800 369
02 Aug 2023 0 170 163 165 12,492 206,227,800 308
03 Aug 2023 0 175 165 172 12,218 207,985,500 474
04 Aug 2023 0 175 163 169 5,103 86,511,900 121
07 Aug 2023 0 172 160 169 2,274 38,740,400 105
08 Aug 2023 0 172 160 172 3,092 52,564,800 108
09 Aug 2023 0 174 163 170 5,511 94,403,900 115
10 Aug 2023 0 173 162 172 1,563 26,678,800 57
11 Aug 2023 0 172 163 172 2,441 41,589,500 66
14 Aug 2023 0 172 169 170 3,835 65,255,900 58
15 Aug 2023 0 172 169 170 6,003 102,224,000 98
16 Aug 2023 0 172 169 170 2,045 34,871,700 72
18 Aug 2023 0 171 169 169 2,720 46,115,700 57
21 Aug 2023 0 170 168 169 1,485 24,980,400 39
22 Aug 2023 0 170 167 169 2,554 43,081,300 77
23 Aug 2023 0 174 168 173 6,159 105,328,100 118
24 Aug 2023 0 190 173 178 39,425 711,027,700 990
25 Aug 2023 0 184 178 178 10,740 193,410,300 292
28 Aug 2023 0 182 178 180 4,626 83,424,000 122
29 Aug 2023 0 183 178 181 6,027 108,709,900 107
30 Aug 2023 0 182 179 179 3,471 62,418,200 72
31 Aug 2023 0 182 173 178 4,166 74,475,000 119
01 Sep 2023 0 187 176 185 17,457 319,673,500 243
04 Sep 2023 0 210 185 190 101,671 1,987,580,400 1,900
05 Sep 2023 0 208 191 193 97,964 1,958,294,500 1,826
06 Sep 2023 0 196 187 189 14,861 284,503,300 421
07 Sep 2023 0 191 185 186 7,854 146,778,000 225
08 Sep 2023 0 189 184 184 9,585 177,746,200 161
11 Sep 2023 0 204 183 200 80,073 1,587,800,500 1,259
12 Sep 2023 0 204 196 198 44,142 878,281,800 674
13 Sep 2023 0 200 198 200 8,531 169,758,200 204
14 Sep 2023 0 204 196 196 14,026 279,122,600 227
15 Sep 2023 0 197 192 195 9,856 191,701,300 177
18 Sep 2023 0 199 195 198 7,938 156,497,000 172
19 Sep 2023 0 200 196 196 7,872 155,500,800 154
20 Sep 2023 0 198 193 194 4,166 81,316,900 122
21 Sep 2023 0 197 192 194 7,546 146,255,300 169
22 Sep 2023 0 197 192 195 3,537 68,473,900 190
25 Sep 2023 0 200 195 197 7,089 139,649,100 171
26 Sep 2023 0 197 193 194 6,092 119,034,600 128
27 Sep 2023 0 196 191 195 4,698 90,985,900 92
29 Sep 2023 0 196 191 192 6,375 122,829,900 230
02 Oct 2023 0 196 191 192 2,982 57,139,000 147
04 Oct 2023 0 189 181 181 5,168 94,821,400 246
06 Oct 2023 0 187 180 182 3,446 62,839,700 135
10 Oct 2023 0 184 181 182 2,488 45,190,200 74
11 Oct 2023 0 185 181 185 3,191 58,500,500 56
12 Oct 2023 0 193 185 186 7,268 136,706,300 152
16 Oct 2023 0 188 183 183 2,457 45,475,500 105
18 Oct 2023 0 183 181 181 4,041 73,378,900 72
19 Oct 2023 0 184 179 180 4,144 74,740,800 83
20 Oct 2023 0 181 177 177 5,738 102,444,900 110
23 Oct 2023 0 180 170 170 7,065 122,112,100 161
24 Oct 2023 0 174 170 170 3,406 58,119,500 61
25 Oct 2023 0 180 173 174 5,944 104,762,200 298
26 Oct 2023 0 177 168 168 5,202 88,932,000 142
27 Oct 2023 0 172 165 165 6,394 107,521,200 160
31 Oct 2023 0 165 161 161 2,787 45,156,300 101
01 Nov 2023 0 165 160 160 6,317 101,809,400 132
02 Nov 2023 0 165 161 162 2,787 45,205,100 106
06 Nov 2023 0 170 161 161 9,357 152,436,300 197
07 Nov 2023 0 165 161 161 1,889 30,648,300 55
08 Nov 2023 0 165 156 161 6,853 109,515,200 177
09 Nov 2023 0 169 160 162 2,981 48,336,100 96
10 Nov 2023 0 164 161 161 3,955 64,070,800 85
13 Nov 2023 0 164 161 161 1,551 25,125,000 69
14 Nov 2023 0 166 161 162 1,250 20,470,200 85
16 Nov 2023 0 167 163 163 4,053 66,750,000 93
17 Nov 2023 0 168 163 163 1,903 31,237,700 79
21 Nov 2023 0 169 163 163 4,017 65,804,300 75
23 Nov 2023 0 167 161 163 3,188 51,886,600 92
24 Nov 2023 0 165 161 161 1,939 31,650,100 93
29 Nov 2023 0 166 159 159 4,254 68,605,400 132
30 Nov 2023 0 166 159 160 1,790 29,002,900 101
01 Dec 2023 0 164 159 159 1,607 25,894,100 51
04 Dec 2023 0 164 157 159 3,138 50,055,300 162
05 Dec 2023 0 163 159 159 1,286 20,614,300 47
06 Dec 2023 0 164 160 162 8,177 132,523,700 71
07 Dec 2023 0 163 156 156 5,062 80,179,600 63
08 Dec 2023 0 182 156 161 93,678 1,622,675,000 2,459
11 Dec 2023 0 170 158 158 9,064 147,271,600 230
12 Dec 2023 0 161 155 155 4,475 69,985,500 147
13 Dec 2023 0 158 151 151 6,440 99,354,600 103
14 Dec 2023 0 155 150 150 3,475 52,625,600 112
18 Dec 2023 0 191 155 169 310,083 5,526,982,100 7,917
19 Dec 2023 0 172 161 163 28,379 463,919,900 732
20 Dec 2023 0 165 160 161 11,527 186,310,700 305
21 Dec 2023 0 164 160 160 7,286 117,534,700 197
22 Dec 2023 0 163 157 157 4,793 75,950,600 179
27 Dec 2023 0 202 156 174 738,347 13,511,790,200 9,834
28 Dec 2023 0 192 165 185 734,418 13,609,538,700 6,682
29 Dec 2023 0 188 177 185 107,327 1,950,160,400 1,442
02 Jan 2024 0 189 180 186 51,715 956,196,700 772
03 Jan 2024 0 195 183 194 162,634 3,114,507,800 1,866
04 Jan 2024 0 197 188 189 106,184 2,024,518,700 957
05 Jan 2024 0 198 185 186 35,844 675,147,900 520
08 Jan 2024 0 188 176 176 76,231 1,383,304,200 997
09 Jan 2024 0 186 163 167 86,763 1,454,189,400 768
10 Jan 2024 0 172 165 169 19,793 334,902,800 516
11 Jan 2024 0 171 160 168 9,850 164,258,000 192
12 Jan 2024 0 175 159 168 56,053 953,371,200 912
15 Jan 2024 0 170 159 164 12,610 208,272,100 235
16 Jan 2024 0 168 156 166 5,754 95,526,900 157
17 Jan 2024 0 170 157 170 5,035 84,168,400 159
18 Jan 2024 0 174 161 170 17,077 291,511,100 450
19 Jan 2024 0 170 167 167 4,909 82,316,400 123
22 Jan 2024 0 169 165 166 11,879 198,131,100 146
23 Jan 2024 0 175 161 162 93,222 1,558,546,700 1,070
24 Jan 2024 0 162 157 157 28,565 454,644,900 310
25 Jan 2024 0 158 147 154 29,886 459,248,300 287
26 Jan 2024 0 164 152 153 3,910 60,185,500 132
29 Jan 2024 0 159 152 152 4,416 67,755,800 111
30 Jan 2024 0 162 151 151 15,819 242,191,500 188
31 Jan 2024 0 161 150 151 10,498 158,272,300 219
01 Feb 2024 0 159 144 149 80,098 1,184,017,600 807
02 Feb 2024 0 149 145 145 8,782 128,573,900 196
05 Feb 2024 0 147 133 136 60,561 840,691,300 593
06 Feb 2024 0 138 122 134 21,764 294,926,000 210
07 Feb 2024 0 138 130 132 11,319 149,766,300 180
12 Feb 2024 0 132 115 116 58,619 705,464,500 602
13 Feb 2024 0 125 107 117 73,898 875,829,700 511
15 Feb 2024 0 128 118 120 11,907 145,050,700 334
16 Feb 2024 0 125 111 121 9,379 114,429,500 213
19 Feb 2024 0 125 112 122 5,534 68,006,700 170
20 Feb 2024 0 126 121 123 6,493 79,740,600 169
21 Feb 2024 0 132 114 127 10,951 138,588,700 262
22 Feb 2024 0 132 119 128 2,944 37,757,400 181
23 Feb 2024 0 130 120 129 2,798 35,922,600 103
26 Feb 2024 0 134 120 129 8,326 108,050,700 196
27 Feb 2024 0 135 120 131 3,981 52,649,900 111
28 Feb 2024 0 132 123 132 1,821 23,754,700 82
29 Feb 2024 0 134 123 130 1,954 25,745,200 90
01 Mar 2024 0 130 121 129 1,516 19,344,700 75
04 Mar 2024 0 129 120 128 1,871 23,940,800 67
06 Mar 2024 0 127 116 124 2,272 28,333,500 57
07 Mar 2024 0 128 116 126 2,822 35,357,000 79
08 Mar 2024 0 126 120 124 3,231 40,193,400 57
13 Mar 2024 0 130 120 126 1,515 19,248,200 103
14 Mar 2024 0 130 120 126 2,142 27,009,500 88
15 Mar 2024 0 128 120 126 825 10,395,400 44
18 Mar 2024 0 127 125 126 1,766 22,116,900 53
19 Mar 2024 0 126 124 125 856 10,679,700 45
20 Mar 2024 0 127 123 124 984 12,237,000 34
21 Mar 2024 0 127 124 126 1,058 13,154,800 25
22 Mar 2024 0 126 124 124 1,508 18,793,800 47
25 Mar 2024 0 125 119 125 4,303 52,233,500 108
26 Mar 2024 0 125 123 125 730 9,036,200 36
28 Mar 2024 0 123 121 122 1,690 20,560,400 59
01 Apr 2024 0 124 118 118 2,053 24,666,800 55
02 Apr 2024 0 123 118 121 449 5,415,600 46
03 Apr 2024 0 129 118 121 16,185 202,060,900 351
04 Apr 2024 0 125 118 122 2,389 29,264,400 80
05 Apr 2024 0 139 117 125 32,976 432,339,200 773
16 Apr 2024 0 127 120 122 6,728 82,435,200 121
17 Apr 2024 0 126 119 121 2,213 26,736,600 52

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Proxy Voting   - 28 Dec 2022 20 Jan 2023 Active
Voluntary Conversion (1 CAKK : 229 IDR) - 23 Dec 2022 Active
Proxy Voting   - 15 Mar 2022 07 Apr 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online