Efek Terdaftar

CIPTA SELERA MURNI Tbk, PT

Security name
CIPTA SELERA MURNI Tbk
Issuer
CIPTA SELERA MURNI Tbk, PT
ISIN Code
ID1000155401
Short Code
CSMI
Type
Saham Biasa
Listing Date
09 April 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
184,061,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
816,061,500 (Total)
As of 11 May 2021
22.55% Scripless = 184,061,500.000
Local Percentage
22.55%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 177 173 177 1,753 30,968,800 27
19 May 2020 0 179 177 179 1,489 26,578,500 24
20 May 2020 0 179 170 179 1,666 29,520,600 28
27 May 2020 0 199 184 195 1,875 35,895,100 67
28 May 2020 0 195 185 193 1,152 21,992,500 24
29 May 2020 0 195 183 190 409 7,824,700 30
02 Jun 2020 0 195 180 195 1,261 24,291,400 36
03 Jun 2020 0 195 186 193 1,115 21,454,700 14
05 Jun 2020 0 190 183 190 2,332 44,094,600 16
08 Jun 2020 0 192 185 191 3,591 68,352,600 23
09 Jun 2020 0 193 186 193 5,063 97,598,500 44
10 Jun 2020 0 193 187 190 1,398 26,470,800 15
11 Jun 2020 0 189 189 189 1,498 28,312,200 3
12 Jun 2020 0 188 184 188 732 13,683,700 20
15 Jun 2020 0 189 178 189 1,108 20,938,900 14
16 Jun 2020 0 191 180 191 1,210 23,021,500 25
17 Jun 2020 0 191 184 191 1,488 28,415,400 16
18 Jun 2020 0 191 186 191 1,615 30,815,800 14
19 Jun 2020 0 197 186 197 642 12,552,200 32
22 Jun 2020 0 206 191 200 1,814 35,618,000 73
23 Jun 2020 0 202 190 202 108 2,157,600 17
24 Jun 2020 0 208 190 208 275 5,635,700 18
26 Jun 2020 0 206 199 206 31 622,300 9
30 Jun 2020 0 0 0 0 0 0 0
01 Jul 2020 0 0 0 0 0 0 0
02 Jul 2020 0 0 0 0 0 0 0
08 Jul 2020 0 270 212 230 2,172 49,949,200 45
09 Jul 2020 0 286 240 240 7 183,600 7
10 Jul 2020 0 290 228 228 336 7,680,200 14
13 Jul 2020 0 248 216 220 606 13,412,800 14
14 Jul 2020 0 240 206 210 365 7,651,400 15
15 Jul 2020 0 230 197 216 297 6,057,700 27
16 Jul 2020 0 216 202 216 783 16,555,600 29
17 Jul 2020 0 266 204 210 671 13,946,000 26
20 Jul 2020 0 262 200 228 1,089 24,610,800 27
21 Jul 2020 0 268 216 224 1,547 35,340,000 29
23 Jul 2020 0 252 202 218 215 4,690,000 12
28 Jul 2020 0 234 206 206 775 16,049,000 17
29 Jul 2020 0 226 204 204 142 2,903,000 5
30 Jul 2020 0 224 194 208 183 3,787,600 40
03 Aug 2020 0 228 208 208 8 169,000 5
05 Aug 2020 0 230 208 208 621 12,966,800 8
06 Aug 2020 0 228 208 208 201 4,182,800 3
11 Aug 2020 0 220 210 210 407 8,578,000 5
12 Aug 2020 0 230 196 200 1,304 25,873,400 20
13 Aug 2020 0 228 214 214 93 1,992,200 3
14 Aug 2020 0 234 200 202 1,037 20,909,000 21
18 Aug 2020 0 222 190 204 1,218 24,465,700 20
19 Aug 2020 0 224 191 202 327 6,619,000 10
24 Aug 2020 0 222 206 206 495 10,200,800 5
26 Aug 2020 0 210 202 202 304 6,142,000 8
27 Aug 2020 0 222 192 212 1,505 31,899,000 11
28 Aug 2020 0 232 202 212 1,213 25,707,000 13
31 Aug 2020 0 232 202 210 804 16,885,600 6
01 Sep 2020 0 230 196 208 1,205 24,946,400 6
02 Sep 2020 0 240 202 216 243 5,415,000 29
03 Sep 2020 0 236 216 216 517 11,172,400 9
04 Sep 2020 0 236 202 220 354 7,294,200 26
07 Sep 2020 0 220 206 220 572 12,485,800 12
08 Sep 2020 0 240 208 216 34 728,800 9
09 Sep 2020 0 236 220 220 81 1,784,800 7
10 Sep 2020 0 240 206 206 289 5,958,600 42
11 Sep 2020 0 246 216 216 36 807,000 11
14 Sep 2020 0 236 204 214 227 4,868,200 14
15 Sep 2020 0 230 206 220 316 6,950,400 17
16 Sep 2020 0 240 212 220 511 11,340,000 18
17 Sep 2020 0 230 206 222 507 11,251,800 11
18 Sep 2020 0 242 212 228 355 8,092,200 10
21 Sep 2020 0 236 214 226 707 15,572,600 19
22 Sep 2020 0 246 212 230 1,782 40,712,200 27
23 Sep 2020 0 250 218 236 1,020 23,065,000 45
25 Sep 2020 0 254 226 246 106 2,446,800 8
28 Sep 2020 0 306 230 298 3,476 100,606,600 45
29 Sep 2020 0 358 280 294 198 5,850,400 18
30 Sep 2020 0 336 306 306 593 18,151,400 8
01 Oct 2020 0 326 286 310 986 29,694,200 18
02 Oct 2020 0 370 290 340 1,442 43,481,200 146
05 Oct 2020 0 360 318 338 1,272 42,871,200 28
06 Oct 2020 0 358 326 344 1,106 36,744,400 38
07 Oct 2020 0 364 326 344 1,104 37,799,600 9
08 Oct 2020 0 364 334 354 592 20,785,000 11
09 Oct 2020 0 374 334 360 572 19,915,400 19
12 Oct 2020 0 440 362 440 880 32,649,600 23
15 Oct 2020 0 550 482 482 9 478,400 6
16 Oct 2020 0 535 450 490 448 23,678,200 28
19 Oct 2020 0 550 488 488 528 25,798,600 16
20 Oct 2020 0 550 454 486 726 34,063,800 41
21 Oct 2020 0 550 460 525 38 2,027,900 17
26 Oct 2020 0 525 490 520 484 24,107,100 141
27 Oct 2020 0 570 520 520 35 1,840,000 7
02 Nov 2020 0 530 520 530 52 2,726,000 8
03 Nov 2020 0 580 525 525 207 10,878,500 5
04 Nov 2020 0 575 492 520 116 6,003,900 7
05 Nov 2020 0 570 510 540 10 525,000 5
06 Nov 2020 0 575 540 540 2 111,500 2
09 Nov 2020 0 590 540 540 2 113,000 2
10 Nov 2020 0 590 530 530 153 8,116,000 11
11 Nov 2020 0 570 500 540 38 2,005,000 14
12 Nov 2020 0 630 540 630 109 6,262,500 16
16 Nov 2020 0 720 620 645 11 729,500 9
17 Nov 2020 0 750 600 600 40 2,445,500 24
18 Nov 2020 0 730 600 600 611 38,185,000 35
19 Nov 2020 0 650 560 560 393 22,199,500 44
20 Nov 2020 0 620 540 540 173 9,802,000 13
23 Nov 2020 0 570 505 505 1,752 88,959,500 42
24 Nov 2020 0 555 496 496 132 6,595,100 30
30 Nov 2020 0 510 510 510 1 51,000 1
01 Dec 2020 0 555 476 555 391 21,180,600 22
02 Dec 2020 0 605 520 545 662 35,663,500 30
04 Dec 2020 0 525 490 515 169 8,685,500 8
07 Dec 2020 0 565 515 525 58 3,050,500 7
08 Dec 2020 0 575 525 525 19 1,007,500 6
10 Dec 2020 0 550 525 525 4 212,500 3
11 Dec 2020 0 530 525 530 13 683,500 3
15 Dec 2020 0 595 525 540 12 658,000 6
16 Dec 2020 0 590 530 530 17 934,000 6
17 Dec 2020 0 580 520 530 220 11,647,000 22
18 Dec 2020 0 580 520 520 34 1,815,500 8
23 Dec 2020 0 550 500 530 38 2,013,000 7
28 Dec 2020 0 580 520 530 108 5,728,000 6
29 Dec 2020 0 580 530 530 217 11,537,000 8
30 Dec 2020 0 580 500 540 15 776,000 7
04 Jan 2021 0 600 540 600 246 14,754,000 21
05 Jan 2021 0 650 600 600 312 18,725,000 22
07 Jan 2021 0 650 560 610 108 6,510,000 23
11 Jan 2021 0 655 565 650 388 24,514,000 27
12 Jan 2021 0 655 605 645 239 15,398,500 14
14 Jan 2021 0 695 600 600 128 7,692,000 8
18 Jan 2021 0 630 560 610 63 3,840,000 6
19 Jan 2021 0 660 610 655 318 19,931,500 11
20 Jan 2021 0 705 610 700 377 26,295,500 16
21 Jan 2021 0 750 675 750 15 1,075,000 9
22 Jan 2021 0 800 750 795 43 3,407,000 18
26 Jan 2021 0 850 750 840 29 2,419,500 11
27 Jan 2021 0 890 790 870 75 6,384,500 16
29 Jan 2021 0 995 920 995 41 3,921,000 27
01 Feb 2021 0 1,240 1,045 1,100 287 34,248,000 53
02 Feb 2021 0 1,150 1,025 1,100 287 32,062,500 28
03 Feb 2021 0 1,195 1,025 1,110 98 10,806,500 17
05 Feb 2021 0 1,205 1,095 1,145 46 5,076,000 18
08 Feb 2021 0 1,195 1,130 1,135 40 4,552,500 11
09 Feb 2021 0 1,185 1,185 1,185 4 474,000 4
17 Feb 2021 0 1,280 1,270 1,275 34 4,335,000 7
18 Feb 2021 0 1,325 1,220 1,325 85 10,918,000 23
23 Feb 2021 0 1,360 1,345 1,345 7 943,000 4
02 Mar 2021 0 1,730 1,330 1,730 137 18,670,500 24
17 Mar 2021 0 0 0 0 0 0 0
19 Mar 2021 0 0 0 0 0 0 0
24 Mar 2021 0 1,730 1,730 1,730 2 346,000 2
30 Mar 2021 0 1,725 1,725 1,725 3 517,500 2
05 Apr 2021 0 1,705 1,705 1,705 1 170,500 1
09 Apr 2021 0 1,800 1,590 1,800 7 1,239,000 6
13 Apr 2021 0 1,900 1,900 1,900 5 950,000 3
14 Apr 2021 0 1,950 1,900 1,950 14 2,725,000 3
15 Apr 2021 0 2,000 1,950 2,000 5 980,000 2
16 Apr 2021 0 2,100 2,000 2,100 16 3,350,000 3
28 Apr 2021 0 0 0 0 0 0 0
03 May 2021 0 2,100 2,000 2,100 26 5,230,000 9
04 May 2021 0 2,100 2,100 2,100 2 420,000 2
07 May 2021 0 2,100 2,000 2,100 3 620,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active