Efek Terdaftar

Catur Sentosa Adiprana Tbk, PT

Security name
Catur Sentosa Adiprana Tbk
Issuer
Catur Sentosa Adiprana Tbk, PT
ISIN Code
ID1000108301
Short Code
CSAP
Type
Saham Biasa
Listing Date
12 Desember 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,053,052,920.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
4,458,352,920 (Total)
As of 25 Jan 2022
62.29% Scripless = 2,777,194,296.000
Local Percentage
6.61%
Foreign Percentage
55.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2021 0 388 376 376 311 11,705,600 4
05 Feb 2021 0 376 376 376 11 413,600 2
11 Feb 2021 0 384 380 380 137 5,245,000 18
15 Feb 2021 0 400 380 400 240 9,417,400 24
18 Feb 2021 0 408 380 390 42 1,611,800 7
23 Feb 2021 0 416 410 410 179 7,383,000 18
26 Feb 2021 0 402 392 392 37 1,466,200 8
02 Mar 2021 0 400 388 400 61 2,429,600 6
08 Mar 2021 0 400 400 400 7 280,000 3
12 Mar 2021 0 400 398 398 101 4,021,200 9
15 Mar 2021 0 408 394 402 2,610 104,939,200 22
23 Mar 2021 0 404 402 402 34 1,368,800 6
26 Mar 2021 0 402 402 402 5 201,000 3
29 Mar 2021 0 418 400 418 96 3,991,800 7
05 Apr 2021 0 398 398 398 12 477,600 3
06 Apr 2021 0 398 396 398 42 1,668,400 6
09 Apr 2021 0 400 400 400 7 280,000 1
14 Apr 2021 0 406 402 406 2,110 85,241,400 67
15 Apr 2021 0 408 404 406 1,298 52,664,400 33
19 Apr 2021 0 404 404 404 1,108 44,763,200 22
20 Apr 2021 0 426 402 410 5,948 242,719,800 228
21 Apr 2021 0 408 402 402 186 7,490,600 29
26 Apr 2021 0 412 400 400 726 29,066,400 17
27 Apr 2021 0 418 400 416 3,754 152,612,800 212
28 Apr 2021 0 418 398 418 2,013 81,461,600 105
03 May 2021 0 410 402 408 87 3,541,600 12
06 May 2021 0 410 382 382 15,208 583,537,000 357
07 May 2021 0 384 364 368 2,100 78,903,400 119
10 May 2021 0 390 360 386 1,130 42,777,200 88
18 May 2021 0 360 348 348 1,382 49,254,800 51
20 May 2021 0 360 326 360 248 8,447,400 37
21 May 2021 0 360 350 360 14,310 506,310,000 43
24 May 2021 0 376 358 358 29,292 1,085,913,600 39
27 May 2021 0 368 364 366 2,222 81,685,400 47
28 May 2021 0 370 362 370 13,953 515,741,800 21
31 May 2021 0 400 352 368 40,709 1,524,573,200 128
02 Jun 2021 0 378 366 374 10,120 374,681,000 70
03 Jun 2021 0 390 374 376 17,601 667,429,200 168
04 Jun 2021 0 382 376 380 5,172 195,946,000 80
07 Jun 2021 0 412 380 388 36,305 1,416,504,800 508
08 Jun 2021 0 390 382 382 9,239 353,206,200 64
09 Jun 2021 0 382 374 378 659 24,893,600 39
10 Jun 2021 0 388 378 388 1,364 52,565,600 31
11 Jun 2021 0 398 388 396 11,093 437,120,600 119
14 Jun 2021 0 420 398 410 11,322 457,774,800 151
15 Jun 2021 0 414 402 412 2,943 120,980,600 50
16 Jun 2021 0 412 404 406 805 32,696,000 30
18 Jun 2021 0 416 400 406 6,371 258,310,400 39
22 Jun 2021 0 410 400 406 10,138 405,552,000 26
23 Jun 2021 0 410 400 410 2,356 94,514,600 27
24 Jun 2021 0 410 402 404 421 17,021,800 25
30 Jun 2021 0 406 404 406 16 646,800 4
01 Jul 2021 0 426 402 402 240 9,952,600 34
08 Jul 2021 0 408 398 408 74 2,969,200 3
12 Jul 2021 0 410 406 406 2 81,600 2
13 Jul 2021 0 398 388 396 2,104 82,494,400 49
15 Jul 2021 0 404 394 404 197 7,857,400 18
21 Jul 2021 0 394 390 390 45 1,764,600 9
22 Jul 2021 0 412 390 398 2,580 102,652,600 29
26 Jul 2021 0 410 392 394 25,290 1,008,606,200 69
27 Jul 2021 0 426 400 412 3,624 149,779,200 65
28 Jul 2021 0 420 390 420 520 21,212,600 31
30 Jul 2021 0 418 400 418 892 36,684,800 16
02 Aug 2021 0 515 424 492 11,158 522,596,400 415
03 Aug 2021 0 498 458 494 2,425 117,622,000 97
04 Aug 2021 0 494 464 464 639 31,469,000 19
05 Aug 2021 0 575 466 510 8,025 411,723,900 276
09 Aug 2021 0 580 525 570 6,723 380,027,000 102
10 Aug 2021 0 595 550 595 3,780 220,345,000 108
12 Aug 2021 0 600 560 600 1,339 78,222,000 66
16 Aug 2021 0 565 525 530 6,097 324,391,500 64
18 Aug 2021 0 555 494 500 2,140 107,855,000 55
19 Aug 2021 0 550 498 530 2,305 117,009,600 72
20 Aug 2021 0 570 515 555 1,612 85,908,000 56
24 Aug 2021 0 555 510 515 416 21,946,000 55
26 Aug 2021 0 530 520 520 1,439 75,497,000 47
27 Aug 2021 0 530 490 530 589 30,657,500 58
30 Aug 2021 0 540 498 540 2,905 153,632,800 63
31 Aug 2021 0 545 530 535 4,118 219,424,500 43
01 Sep 2021 0 545 530 545 387 20,815,500 10
02 Sep 2021 0 545 535 545 3,192 171,397,500 37
03 Sep 2021 0 550 540 545 638 34,635,000 35
06 Sep 2021 0 555 530 555 552 30,112,500 19
08 Sep 2021 0 565 555 555 355 19,838,500 26
09 Sep 2021 0 560 550 550 1,021 56,158,500 21
10 Sep 2021 0 565 550 550 2,209 121,591,500 21
16 Sep 2021 0 550 525 545 164 8,743,000 22
20 Sep 2021 0 555 550 550 158 8,690,500 11
22 Sep 2021 0 555 530 555 19 1,046,000 10
27 Sep 2021 0 555 545 545 435 23,931,000 25
05 Oct 2021 0 555 525 525 403 21,399,500 17
06 Oct 2021 0 550 515 540 1,509 80,837,500 26
07 Oct 2021 0 550 505 505 1,059 53,967,500 80
08 Oct 2021 0 505 496 500 2,045 102,242,700 71
12 Oct 2021 0 550 498 535 3,127 164,083,900 89
13 Oct 2021 0 550 530 535 741 40,316,000 51
14 Oct 2021 0 550 525 530 1,580 84,137,000 37
15 Oct 2021 0 540 525 530 1,484 78,701,000 70
18 Oct 2021 0 555 535 555 3,011 165,989,000 52
19 Oct 2021 0 565 555 565 1,287 72,391,500 39
22 Oct 2021 0 570 550 570 1,396 78,628,000 22
26 Oct 2021 0 575 535 535 1,635 88,418,000 62
28 Oct 2021 0 590 540 550 4,153 233,699,000 111
29 Oct 2021 0 560 540 555 1,391 76,720,000 36
01 Nov 2021 0 580 555 555 1,033 58,524,500 42
02 Nov 2021 0 570 545 550 276 15,209,500 21
03 Nov 2021 0 565 540 550 1,107 60,557,500 40
04 Nov 2021 0 560 545 555 813 44,903,500 29
08 Nov 2021 0 575 560 570 589 33,296,500 23
09 Nov 2021 0 570 540 540 1,908 105,474,500 61
10 Nov 2021 0 570 530 560 1,853 100,074,500 46
11 Nov 2021 0 585 560 580 2,178 123,187,500 31
15 Nov 2021 0 580 560 580 105 5,940,500 15
16 Nov 2021 0 580 570 575 914 52,504,000 28
18 Nov 2021 0 580 565 580 1,159 66,868,000 27
22 Nov 2021 0 595 580 580 2,580 151,296,000 51
24 Nov 2021 0 595 580 580 1,402 81,567,000 32
25 Nov 2021 0 590 560 570 2,888 166,807,000 60
26 Nov 2021 0 590 550 550 3,720 208,325,500 84
29 Nov 2021 0 550 515 525 5,135 270,636,000 105
01 Dec 2021 0 550 540 540 1,500 81,827,000 38
02 Dec 2021 0 565 535 550 1,335 72,650,000 20
03 Dec 2021 0 585 555 580 1,445 83,988,500 65
06 Dec 2021 0 590 560 580 1,364 79,781,000 28
09 Dec 2021 0 580 540 575 390 21,924,000 23
10 Dec 2021 0 585 565 565 1,006 58,341,500 36
14 Dec 2021 0 575 550 555 909 50,802,000 61
16 Dec 2021 0 585 550 565 411 22,829,000 43
17 Dec 2021 0 585 565 585 569 32,909,500 32
22 Dec 2021 0 585 560 575 286 16,288,500 12
24 Dec 2021 0 580 565 570 180 10,181,500 10
27 Dec 2021 0 575 535 570 4,235 235,892,000 59
28 Dec 2021 0 580 535 535 7,469 407,701,500 110
29 Dec 2021 0 570 498 498 16,880 845,545,400 241
30 Dec 2021 0 570 490 490 13,444 689,389,700 218
03 Jan 2022 0 535 490 498 14,102 712,127,400 207
05 Jan 2022 0 570 505 510 2,039 105,597,500 86
06 Jan 2022 0 520 490 505 8,134 410,106,400 98
07 Jan 2022 0 520 505 505 5,239 266,954,000 60
11 Jan 2022 0 580 515 535 8,216 430,214,000 141
12 Jan 2022 0 555 498 498 21,087 1,061,408,200 293
13 Jan 2022 0 505 496 500 2,043 101,825,500 55
14 Jan 2022 0 500 492 500 4,840 241,768,600 78
17 Jan 2022 0 505 496 500 8,162 408,037,700 70
18 Jan 2022 0 520 494 500 2,673 133,272,700 72
19 Jan 2022 0 515 498 500 14,840 743,821,000 102
20 Jan 2022 0 530 498 500 4,412 221,571,800 58
21 Jan 2022 0 520 490 500 8,559 425,937,000 91
24 Jan 2022 0 500 496 498 3,903 194,623,600 61
25 Jan 2022 0 510 492 498 3,978 197,516,600 68

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CSAP : 4 IDR) 27 Aug 2021 31 Aug 2021 22 Sep 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Cash Dividend (1 CSAP : 2 IDR) 28 Aug 2020 01 Sep 2020 23 Sep 2020 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Proxy Voting   - 20 Jan 2020 12 Feb 2020 Active
Cash Dividend (1 CSAP : 4 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Cash Dividend (1 CSAP : 4 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 CSAP : 3.5 IDR) 18 May 2017 23 May 2017 09 Jun 2017 Active
Proxy Voting   - 17 Apr 2017 10 May 2017 Active
Right Distribution (5 CSAP : 2 CSAP-R ) 02 Jun 2016 07 Jun 2016 08 Jun 2016 Active
Cash Dividend (1 CSAP : 2.5 IDR) 07 Apr 2016 12 Apr 2016 04 May 2016 Active
Proxy Voting   - 07 Mar 2016 31 Mar 2016 Active
Cash Dividend (1 CSAP : 5 IDR) 01 Jul 2015 06 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Cash Dividend (1 CSAP : 5 IDR) 01 Oct 2014 06 Oct 2014 16 Oct 2014 Active
Proxy Voting   - 25 Apr 2014 13 May 2014 Active
Cash Dividend (1 CSAP : 3.5 IDR) 03 Oct 2013 08 Oct 2013 23 Oct 2013 Active
Proxy Voting   - 09 Apr 2013 25 Apr 2013 Active
Cash Dividend (1 CSAP : 4.5 IDR) 03 Oct 2012 08 Oct 2012 18 Oct 2012 Active
Proxy Voting   - 14 May 2012 30 May 2012 Active
Cash Dividend (1 CSAP : 2 IDR) 22 Sep 2011 27 Sep 2011 11 Oct 2011 Active
Proxy Voting   - 06 May 2011 24 May 2011 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Cash Dividend (1 CSAP : 4 IDR) 11 Jun 2009 16 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Proxy Voting   - 21 May 2008 06 Jun 2008 Active