Efek Terdaftar

CAHAYASAKTI INVESTINDO SUKSES Tbk, PT

Security name
CAHAYASAKTI INVESTINDO SUKSES Tbk
Issuer
CAHAYASAKTI INVESTINDO SUKSES Tbk, PT
ISIN Code
ID1000138704
Short Code
CSIS
Type
Saham Biasa
Listing Date
10 Mei 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
207,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,307,000,000 (Total)
As of 21 Jan 2022
42.77% Scripless = 559,000,000.000
Local Percentage
42.77%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 64 59 59 123,200 741,155,600 835
27 Jan 2021 0 59 55 57 114,272 642,276,300 311
28 Jan 2021 0 58 55 58 40,169 226,573,800 237
29 Jan 2021 0 59 55 57 28,893 162,340,900 183
01 Feb 2021 0 60 55 59 70,604 401,015,200 275
02 Feb 2021 0 62 55 57 43,669 247,847,900 211
03 Feb 2021 0 58 54 56 74,984 413,111,400 423
04 Feb 2021 0 57 55 56 18,182 101,248,900 130
05 Feb 2021 0 57 54 56 51,522 283,554,600 155
08 Feb 2021 0 58 55 57 32,344 181,919,400 195
09 Feb 2021 0 59 56 57 18,588 106,188,600 182
10 Feb 2021 0 64 56 61 32,644 193,837,200 230
11 Feb 2021 0 63 58 62 53,230 319,720,400 663
15 Feb 2021 0 63 60 62 18,293 113,026,600 164
16 Feb 2021 0 62 59 62 25,879 155,167,500 169
17 Feb 2021 0 62 58 60 49,340 291,055,000 200
18 Feb 2021 0 60 56 56 62,198 351,486,400 341
19 Feb 2021 0 59 55 57 21,893 124,340,600 159
22 Feb 2021 0 58 56 57 20,389 115,523,000 138
23 Feb 2021 0 57 55 56 16,900 94,671,900 74
24 Feb 2021 0 58 55 56 28,015 157,514,000 152
25 Feb 2021 0 57 55 57 15,511 87,270,000 94
26 Feb 2021 0 59 56 57 18,372 105,416,300 177
01 Mar 2021 0 61 56 60 107,797 640,837,900 361
02 Mar 2021 0 63 58 59 141,464 853,211,400 688
03 Mar 2021 0 60 57 59 43,111 248,990,300 327
04 Mar 2021 0 59 55 57 99,439 568,664,900 446
05 Mar 2021 0 59 56 59 71,016 405,238,600 254
08 Mar 2021 0 79 57 71 1,859,360 13,253,061,200 6,979
09 Mar 2021 0 71 67 67 93,667 638,471,500 500
10 Mar 2021 0 64 63 63 5,094 32,093,300 118
12 Mar 2021 0 68 59 63 494,212 3,036,916,900 2,484
15 Mar 2021 0 63 59 61 143,517 868,813,400 971
16 Mar 2021 0 67 59 63 211,807 1,346,959,700 1,326
17 Mar 2021 0 65 61 61 66,301 409,801,400 475
18 Mar 2021 0 69 61 64 362,010 2,380,810,300 2,139
19 Mar 2021 0 68 63 65 293,506 1,934,376,800 1,634
22 Mar 2021 0 77 64 74 998,724 7,248,257,800 4,367
23 Mar 2021 0 76 69 69 190,908 1,346,056,500 1,400
24 Mar 2021 0 93 65 78 3,618,192 29,865,865,600 14,281
25 Mar 2021 0 91 73 80 2,439,706 20,320,964,700 12,066
26 Mar 2021 0 82 75 76 351,229 2,723,733,200 2,301
29 Mar 2021 0 84 72 80 782,122 6,258,447,400 4,012
30 Mar 2021 0 81 76 76 205,235 1,592,451,700 1,101
31 Mar 2021 0 81 74 78 188,423 1,473,726,900 2,414
01 Apr 2021 0 86 78 83 1,007,707 8,367,319,100 5,817
05 Apr 2021 0 85 81 81 203,347 1,670,019,200 1,024
06 Apr 2021 0 83 80 83 175,331 1,433,178,000 830
07 Apr 2021 0 85 80 83 261,892 2,170,009,200 972
08 Apr 2021 0 86 78 83 205,883 1,720,532,700 939
09 Apr 2021 0 101 83 93 2,176,713 20,414,326,200 9,777
12 Apr 2021 0 95 90 91 254,088 2,333,118,500 1,838
13 Apr 2021 0 100 88 96 803,868 7,762,793,100 3,847
14 Apr 2021 0 97 93 94 181,727 1,713,970,800 1,112
15 Apr 2021 0 102 93 93 649,137 6,297,185,500 2,888
16 Apr 2021 0 97 93 95 141,396 1,347,507,000 3,891
19 Apr 2021 0 97 94 94 105,120 1,002,091,900 656
20 Apr 2021 0 96 94 95 41,491 392,767,900 453
21 Apr 2021 0 95 91 92 94,548 873,413,800 601
22 Apr 2021 0 94 89 89 174,832 1,603,338,200 1,175
23 Apr 2021 0 94 84 93 259,784 2,302,371,800 8,363
26 Apr 2021 0 96 89 94 168,449 1,574,837,700 985
27 Apr 2021 0 96 91 95 96,544 912,315,700 592
28 Apr 2021 0 95 93 93 38,250 357,887,300 269
29 Apr 2021 0 95 92 94 51,533 481,500,000 328
30 Apr 2021 0 96 92 92 26,467 246,995,200 171
03 May 2021 0 95 91 93 24,859 231,374,500 238
04 May 2021 0 94 91 92 21,345 196,282,500 184
05 May 2021 0 92 89 90 69,382 626,130,200 345
06 May 2021 0 92 86 86 65,149 573,032,400 346
07 May 2021 0 88 81 83 150,078 1,251,688,000 697
10 May 2021 0 92 83 88 167,043 1,480,120,400 950
11 May 2021 0 90 84 84 20,764 177,357,000 235
17 May 2021 0 84 81 82 31,256 256,786,700 181
18 May 2021 0 84 78 80 48,906 389,968,700 292
19 May 2021 0 81 77 79 22,551 179,112,000 219
20 May 2021 0 84 76 81 19,944 162,568,300 233
21 May 2021 0 83 80 82 14,477 117,302,800 143
24 May 2021 0 83 77 82 25,445 204,467,600 164
25 May 2021 0 82 79 80 15,179 121,422,300 102
27 May 2021 0 92 80 85 258,516 2,255,248,100 1,663
28 May 2021 0 92 80 86 221,000 1,951,710,600 1,388
31 May 2021 0 88 81 82 39,568 332,202,700 414
02 Jun 2021 0 83 80 82 32,800 266,915,900 327
03 Jun 2021 0 82 80 81 14,617 118,551,700 125
04 Jun 2021 0 83 80 80 21,581 173,563,300 263
07 Jun 2021 0 82 79 80 37,274 297,873,600 259
08 Jun 2021 0 81 77 77 34,658 269,676,300 302
09 Jun 2021 0 81 76 78 26,744 210,650,900 1,899
10 Jun 2021 0 80 78 79 12,949 101,793,300 180
11 Jun 2021 0 80 78 78 6,979 54,923,500 113
14 Jun 2021 0 79 77 78 7,915 61,442,700 103
15 Jun 2021 0 84 76 79 179,517 1,444,959,700 932
16 Jun 2021 0 81 77 78 56,055 441,882,600 509
17 Jun 2021 0 79 76 77 25,284 195,583,500 292
18 Jun 2021 0 78 73 76 37,201 278,646,500 355
21 Jun 2021 0 76 71 71 31,506 225,825,600 283
22 Jun 2021 0 74 68 74 17,886 127,154,500 231
23 Jun 2021 0 75 72 75 8,545 63,431,400 102
24 Jun 2021 0 87 74 76 255,442 2,046,686,200 1,395
25 Jun 2021 0 77 74 76 20,938 157,066,700 182
28 Jun 2021 0 78 73 74 27,301 201,655,100 181
29 Jun 2021 0 78 74 75 9,745 73,897,100 198
30 Jun 2021 0 78 73 74 8,315 61,346,500 147
01 Jul 2021 0 74 71 73 7,763 56,272,500 93
02 Jul 2021 0 74 71 74 3,555 25,784,400 51
05 Jul 2021 0 76 72 74 7,266 53,119,000 88
06 Jul 2021 0 74 70 71 29,893 213,045,800 174
07 Jul 2021 0 73 70 73 8,980 64,027,400 159
08 Jul 2021 0 82 71 78 125,993 975,662,800 1,949
09 Jul 2021 0 79 73 74 49,456 370,788,700 360
12 Jul 2021 0 75 72 73 12,761 93,248,500 135
13 Jul 2021 0 73 71 73 5,318 38,301,700 116
14 Jul 2021 0 73 70 72 27,279 191,684,000 160
15 Jul 2021 0 76 70 73 54,931 404,926,600 1,535
16 Jul 2021 0 73 70 72 5,140 36,684,500 123
19 Jul 2021 0 72 70 71 7,761 54,630,600 140
21 Jul 2021 0 72 69 71 7,500 53,001,900 116
22 Jul 2021 0 74 71 72 9,091 65,674,700 352
23 Jul 2021 0 74 70 71 8,282 59,385,800 135
26 Jul 2021 0 77 71 71 46,665 345,290,100 1,102
27 Jul 2021 0 73 70 71 16,087 114,269,800 134
28 Jul 2021 0 73 71 72 4,235 30,332,800 101
29 Jul 2021 0 73 71 72 3,876 27,929,400 100
30 Jul 2021 0 73 70 72 5,847 41,268,800 121
02 Aug 2021 0 72 69 69 29,957 208,320,800 302
05 Aug 2021 0 72 70 71 8,879 62,379,000 135
06 Aug 2021 0 73 70 70 11,943 84,422,400 116
09 Aug 2021 0 71 69 69 8,746 61,169,900 81
10 Aug 2021 0 71 68 68 5,795 39,645,900 82
13 Aug 2021 0 75 71 72 22,489 163,560,300 268
16 Aug 2021 0 72 68 69 10,643 73,732,400 153
18 Aug 2021 0 71 66 69 7,491 50,999,600 154
19 Aug 2021 0 69 65 69 10,769 70,942,400 115
20 Aug 2021 0 69 65 69 4,523 30,620,000 125
23 Aug 2021 0 69 65 68 7,162 47,993,300 117
24 Aug 2021 0 69 66 68 11,089 74,776,500 127
25 Aug 2021 0 76 66 70 72,382 520,394,000 822
26 Aug 2021 0 73 66 69 17,452 123,189,100 177
27 Aug 2021 0 89 68 76 520,909 4,062,667,200 2,981
30 Aug 2021 0 80 72 72 569,222 4,355,153,600 4,878
31 Aug 2021 0 75 69 71 130,343 931,172,200 1,012
01 Sep 2021 0 76 70 72 160,034 1,168,117,400 1,065
02 Sep 2021 0 74 69 70 38,640 272,835,200 365
03 Sep 2021 0 77 68 71 185,482 1,357,330,700 1,228
06 Sep 2021 0 73 70 70 46,883 334,114,400 390
07 Sep 2021 0 74 70 73 76,569 554,366,300 685
08 Sep 2021 0 80 71 79 465,767 3,558,678,000 2,751
09 Sep 2021 0 80 74 74 123,770 935,946,600 772
10 Sep 2021 0 75 69 73 119,696 861,307,400 1,599
13 Sep 2021 0 78 72 75 146,232 1,101,412,000 1,523
14 Sep 2021 0 77 73 74 52,848 392,648,700 641
15 Sep 2021 0 84 71 81 894,281 7,151,206,300 4,157
16 Sep 2021 0 92 78 86 1,314,069 11,440,286,700 6,153
17 Sep 2021 0 87 80 81 173,074 1,429,747,600 1,613
20 Sep 2021 0 85 79 80 95,547 776,664,200 796
21 Sep 2021 0 94 77 88 2,215,347 19,550,998,300 10,671
22 Sep 2021 0 93 85 88 1,011,376 9,074,377,600 6,696
23 Sep 2021 0 93 85 88 416,075 3,692,507,100 2,457
24 Sep 2021 0 117 86 107 6,884,141 72,963,544,100 34,689
27 Sep 2021 0 110 100 100 1,420,902 14,547,088,900 7,744
28 Sep 2021 0 100 93 93 539,545 5,123,666,700 2,670
29 Sep 2021 0 105 89 96 1,369,341 13,481,785,900 7,208
30 Sep 2021 0 103 94 96 898,803 8,914,201,700 6,610
01 Oct 2021 0 101 95 97 312,151 3,052,258,000 5,068
04 Oct 2021 0 101 97 98 337,961 3,337,321,500 3,304
05 Oct 2021 0 99 93 95 242,222 2,290,051,400 1,793
06 Oct 2021 0 97 93 93 133,229 1,257,723,700 2,063
07 Oct 2021 0 97 91 92 186,183 1,746,664,400 2,431
08 Oct 2021 0 106 91 100 1,615,530 16,170,179,300 8,562
11 Oct 2021 0 101 93 96 234,467 2,245,866,200 2,130
12 Oct 2021 0 98 94 96 318,836 3,050,190,500 2,002
13 Oct 2021 0 100 95 97 304,069 2,954,278,400 2,005
14 Oct 2021 0 98 92 97 76,544 734,203,800 1,033
15 Oct 2021 0 97 92 95 98,749 924,796,200 1,050
18 Oct 2021 0 96 91 92 60,185 556,643,400 752
19 Oct 2021 0 102 92 94 646,643 6,278,715,200 3,716
21 Oct 2021 0 104 92 97 1,545,510 15,310,160,600 6,308
22 Oct 2021 0 102 96 99 659,518 6,537,259,800 6,897
25 Oct 2021 0 101 96 97 188,999 1,859,124,800 3,385
26 Oct 2021 0 98 92 96 139,404 1,336,127,400 2,201
27 Oct 2021 0 101 93 97 222,611 2,170,266,500 1,627
28 Oct 2021 0 104 95 97 1,646,476 16,444,082,400 8,997
29 Oct 2021 0 102 96 102 537,877 5,374,447,900 4,754
01 Nov 2021 0 104 100 102 240,484 2,446,104,700 1,622
02 Nov 2021 0 115 100 111 2,905,421 31,506,894,700 13,587
03 Nov 2021 0 114 104 104 969,483 10,555,277,600 4,772
04 Nov 2021 0 110 102 109 398,894 4,292,110,000 4,486
05 Nov 2021 0 112 108 109 167,568 1,823,509,400 1,282
08 Nov 2021 0 115 108 108 490,363 5,455,600,300 2,780
09 Nov 2021 0 115 105 114 530,244 5,958,524,300 3,125
10 Nov 2021 0 117 107 113 256,990 2,921,206,300 1,917
11 Nov 2021 0 147 106 137 5,899,192 78,712,175,600 30,945
12 Nov 2021 0 139 132 133 937,783 12,680,303,800 4,768
15 Nov 2021 0 142 126 134 626,147 8,500,574,200 4,239
16 Nov 2021 0 143 127 140 823,372 11,376,368,800 5,375
17 Nov 2021 0 183 141 166 5,960,900 97,646,287,700 36,876
18 Nov 2021 0 174 160 168 1,074,012 18,148,392,200 7,595
19 Nov 2021 0 174 164 169 442,303 7,441,393,000 2,747
22 Nov 2021 0 199 167 173 3,401,958 62,840,662,300 23,419
23 Nov 2021 0 180 165 168 679,500 11,771,601,200 9,723
24 Nov 2021 0 173 165 166 396,124 6,688,992,000 4,403
25 Nov 2021 0 177 166 175 1,059,587 18,258,101,600 9,859
26 Nov 2021 0 177 163 163 508,754 8,523,707,200 4,766
29 Nov 2021 0 161 152 155 501,274 7,784,569,000 12,259
30 Nov 2021 0 161 145 146 316,550 4,799,816,900 5,857
01 Dec 2021 0 158 141 149 885,904 13,385,194,700 12,072
02 Dec 2021 0 158 140 140 235,357 3,411,381,800 3,352
03 Dec 2021 0 147 138 139 265,925 3,770,517,800 6,818
06 Dec 2021 0 148 136 141 621,828 8,872,159,300 15,280
07 Dec 2021 0 142 137 138 165,765 2,299,837,000 3,031
08 Dec 2021 0 144 137 139 159,683 2,238,939,500 1,367
09 Dec 2021 0 149 135 145 549,203 7,921,768,300 6,003
10 Dec 2021 0 154 143 146 615,857 9,199,761,700 4,446
13 Dec 2021 0 151 145 146 256,993 3,794,159,000 2,004
14 Dec 2021 0 149 143 148 234,235 3,424,907,300 1,555
15 Dec 2021 0 155 140 143 590,460 8,796,374,800 6,211
16 Dec 2021 0 146 133 136 307,668 4,307,380,200 5,967
17 Dec 2021 0 140 133 135 120,610 1,632,529,200 1,985
20 Dec 2021 0 145 135 140 337,094 4,723,293,300 3,756
21 Dec 2021 0 144 136 139 200,924 2,802,907,600 6,942
22 Dec 2021 0 143 137 140 104,881 1,473,711,300 1,234
23 Dec 2021 0 148 138 139 359,087 5,115,329,200 6,303
24 Dec 2021 0 142 136 137 169,100 2,336,068,800 9,137
27 Dec 2021 0 143 136 138 98,006 1,355,946,300 2,888
28 Dec 2021 0 142 136 137 89,157 1,228,830,300 10,843
29 Dec 2021 0 141 135 137 146,290 2,026,305,400 1,906
30 Dec 2021 0 160 138 151 3,659,758 55,557,679,200 59,461
03 Jan 2022 0 165 150 164 3,188,136 50,731,868,900 81,568
04 Jan 2022 0 166 153 153 929,398 14,790,703,500 28,382
05 Jan 2022 0 153 143 143 607,846 8,827,019,400 5,156
06 Jan 2022 0 153 138 138 1,173,122 17,204,134,800 11,256
07 Jan 2022 0 156 131 134 2,550,049 37,333,732,500 32,676
10 Jan 2022 0 139 132 133 291,010 3,930,477,900 3,905
11 Jan 2022 0 134 125 126 261,419 3,359,305,600 2,667
12 Jan 2022 0 134 126 129 464,116 6,015,679,600 13,729
13 Jan 2022 0 130 120 120 343,129 4,177,438,500 3,571
14 Jan 2022 0 121 113 114 379,132 4,362,882,000 7,610
17 Jan 2022 0 126 114 118 512,075 6,143,171,700 6,714
18 Jan 2022 0 120 110 113 201,473 2,314,942,600 4,706
19 Jan 2022 0 120 113 118 409,095 4,807,789,700 3,965
20 Jan 2022 0 118 115 116 68,472 797,247,300 942
21 Jan 2022 0 119 115 116 86,337 1,004,296,500 1,343

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 11 Feb 2020 05 Mar 2020 Active
Proxy Voting   - 25 Nov 2019 18 Dec 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 21 Nov 2018 14 Dec 2018 Active
Proxy Voting   - 17 May 2018 08 Jun 2018 Active
Proxy Voting   - 07 Dec 2017 29 Dec 2017 Active