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 11 May 2021
42.77% Scripless = 559,000,000.000
Local Percentage
42.76%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 50 50 50 286 1,430,000 4
19 May 2020 0 50 50 50 11 55,000 5
20 May 2020 0 50 50 50 12 60,000 3
27 May 2020 0 50 50 50 61 305,000 3
28 May 2020 0 50 50 50 1 5,000 1
02 Jun 2020 0 50 50 50 112 560,000 7
08 Jun 2020 0 50 50 50 2,014 10,070,000 7
09 Jun 2020 0 50 50 50 111 555,000 3
12 Jun 2020 0 50 50 50 39 195,000 10
15 Jun 2020 0 50 50 50 10 50,000 1
16 Jun 2020 0 50 50 50 224 1,120,000 6
17 Jun 2020 0 50 50 50 895 4,475,000 28
18 Jun 2020 0 50 50 50 11 55,000 1
19 Jun 2020 0 50 50 50 7 35,000 3
25 Jun 2020 0 50 50 50 105 525,000 45
29 Jun 2020 0 50 50 50 10 50,000 1
01 Jul 2020 0 50 50 50 1 5,000 1
02 Jul 2020 0 50 50 50 200 1,000,000 101
03 Jul 2020 0 50 50 50 439 2,195,000 249
06 Jul 2020 0 50 50 50 1 5,000 1
07 Jul 2020 0 50 50 50 1 5,000 1
08 Jul 2020 0 50 50 50 486 2,430,000 213
09 Jul 2020 0 50 50 50 28 140,000 7
15 Jul 2020 0 67 50 67 161,282 996,463,800 1,921
16 Jul 2020 0 68 63 63 25,638 161,616,200 122
17 Jul 2020 0 62 59 59 39,977 237,322,400 670
20 Jul 2020 0 59 55 55 51,068 283,722,300 1,685
21 Jul 2020 0 66 52 52 234,057 1,350,818,900 1,547
22 Jul 2020 0 53 50 52 28,249 144,493,100 374
23 Jul 2020 0 54 51 52 16,718 87,307,800 1,396
24 Jul 2020 0 52 51 51 4,426 22,609,700 95
27 Jul 2020 0 52 50 51 11,185 56,597,500 96
28 Jul 2020 0 51 50 51 10,001 50,280,600 79
29 Jul 2020 0 56 50 51 53,876 285,601,300 1,334
30 Jul 2020 0 53 50 51 8,172 41,515,000 262
03 Aug 2020 0 51 50 51 11,475 57,491,200 67
07 Aug 2020 0 50 50 50 1,766 8,830,000 26
10 Aug 2020 0 50 50 50 2,130 10,650,000 62
11 Aug 2020 0 50 50 50 1,131 5,655,000 57
12 Aug 2020 0 50 50 50 1,498 7,490,000 64
19 Aug 2020 0 57 50 50 42,226 219,868,600 287
24 Aug 2020 0 50 50 50 1,421 7,105,000 17
25 Aug 2020 0 50 50 50 3,202 16,010,000 28
01 Sep 2020 0 50 50 50 83 415,000 6
18 Sep 2020 0 50 50 50 555 2,775,000 48
22 Sep 2020 0 50 50 50 286 1,430,000 6
07 Oct 2020 0 57 50 50 165,936 869,245,300 2,408
08 Oct 2020 0 55 50 51 81,492 417,565,800 967
09 Oct 2020 0 51 50 50 9,105 45,722,100 132
12 Oct 2020 0 51 50 51 10,418 52,191,900 84
13 Oct 2020 0 52 50 51 5,460 27,300,900 117
14 Oct 2020 0 51 50 50 5,908 29,591,500 209
19 Oct 2020 0 51 50 50 3,885 19,430,900 37
21 Oct 2020 0 51 50 50 5,508 27,540,400 379
03 Nov 2020 0 52 50 50 11,061 55,534,200 374
05 Nov 2020 0 52 50 51 6,635 33,416,800 61
11 Nov 2020 0 51 50 50 1,043 5,220,500 29
12 Nov 2020 0 51 50 50 360 1,800,200 63
20 Nov 2020 0 50 50 50 198 990,000 53
24 Nov 2020 0 50 50 50 4,205 21,025,000 77
25 Nov 2020 0 51 50 51 6,241 31,511,900 180
26 Nov 2020 0 55 50 53 87,953 456,457,900 737
27 Nov 2020 0 60 51 52 36,845 196,068,900 269
30 Nov 2020 0 53 50 53 17,062 87,926,400 260
02 Dec 2020 0 53 51 51 16,759 86,521,300 115
03 Dec 2020 0 52 51 52 8,743 44,863,400 72
04 Dec 2020 0 52 50 51 2,804 14,269,600 54
07 Dec 2020 0 56 51 55 52,687 283,388,700 526
08 Dec 2020 0 63 52 54 19,450 102,444,200 115
11 Dec 2020 0 54 52 53 4,413 23,060,700 45
14 Dec 2020 0 53 51 53 9,804 50,615,800 78
15 Dec 2020 0 53 51 53 3,243 16,878,800 55
18 Dec 2020 0 56 52 54 27,767 149,550,600 250
21 Dec 2020 0 63 54 56 78,248 459,169,500 597
22 Dec 2020 0 72 57 63 191,684 1,235,452,400 1,535
23 Dec 2020 0 85 64 79 904,480 7,069,932,200 4,307
28 Dec 2020 0 80 74 74 93,233 703,104,700 572
29 Dec 2020 0 74 69 69 35,846 247,424,600 226
30 Dec 2020 0 73 65 65 220,057 1,476,177,500 945
04 Jan 2021 0 66 61 61 116,640 717,556,600 2,669
05 Jan 2021 0 67 57 57 170,862 1,007,892,400 757
06 Jan 2021 0 63 54 62 589,763 3,496,147,200 4,005
07 Jan 2021 0 65 58 60 215,464 1,311,052,400 1,690
08 Jan 2021 0 62 58 58 82,981 493,248,600 787
11 Jan 2021 0 60 55 57 63,793 362,391,300 667
12 Jan 2021 0 60 55 57 67,504 379,755,900 810
13 Jan 2021 0 60 56 57 49,728 286,107,500 284
14 Jan 2021 0 58 55 56 40,494 229,369,800 275
15 Jan 2021 0 70 56 67 732,306 4,840,095,300 3,466
18 Jan 2021 0 68 63 63 170,438 1,093,850,700 848
19 Jan 2021 0 65 59 64 152,592 935,755,600 877
20 Jan 2021 0 65 61 64 63,181 396,276,200 344
21 Jan 2021 0 71 62 70 162,164 1,086,921,400 1,712
22 Jan 2021 0 76 66 66 305,514 2,093,695,400 1,132
25 Jan 2021 0 66 62 63 78,540 489,738,400 884
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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