Efek Terdaftar

CISADANE SAWIT RAYA Tbk, PT

Security name
CISADANE SAWIT RAYA Tbk
Issuer
CISADANE SAWIT RAYA Tbk, PT
ISIN Code
ID1000153307
Short Code
CSRA
Type
Saham Biasa
Listing Date
09 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
410,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,050,000,000 (Total)
As of 11 May 2021
20.00% Scripless = 410,000,000.000
Local Percentage
12.01%
Foreign Percentage
7.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 248 224 224 14,677 354,870,800 187
19 May 2020 0 252 210 250 23,066 520,992,800 321
20 May 2020 0 254 236 254 16,803 406,678,000 208
26 May 2020 0 254 242 244 17,199 424,135,600 203
27 May 2020 0 248 232 244 17,664 419,026,000 202
28 May 2020 0 250 234 250 17,708 425,372,800 288
29 May 2020 0 250 238 250 18,524 453,222,600 198
02 Jun 2020 0 254 250 252 878 22,138,800 36
03 Jun 2020 0 254 240 244 2,549 62,316,400 62
04 Jun 2020 0 246 242 244 1,723 41,989,200 40
05 Jun 2020 0 250 244 246 1,064 26,142,800 38
08 Jun 2020 0 250 236 236 15,926 382,450,200 208
09 Jun 2020 0 240 224 230 9,980 229,889,400 178
10 Jun 2020 0 252 216 222 16,754 388,216,600 272
11 Jun 2020 0 276 230 270 210,263 5,537,726,400 3,152
12 Jun 2020 0 278 252 252 26,024 673,941,000 383
15 Jun 2020 0 244 236 236 11,141 263,317,600 192
16 Jun 2020 0 244 220 228 97,501 2,216,091,800 1,623
17 Jun 2020 0 240 228 232 35,477 824,600,600 515
18 Jun 2020 0 264 222 254 130,873 3,240,507,600 1,576
19 Jun 2020 0 260 238 238 99,496 2,444,752,600 1,449
22 Jun 2020 0 244 234 234 18,310 437,286,600 338
23 Jun 2020 0 242 232 232 12,893 302,648,200 249
24 Jun 2020 0 238 232 232 9,232 216,111,800 190
25 Jun 2020 0 232 228 230 7,931 182,413,600 150
26 Jun 2020 0 234 226 230 8,978 206,350,000 152
29 Jun 2020 0 230 226 226 2,769 63,159,000 89
30 Jun 2020 0 242 226 234 26,416 620,469,800 360
01 Jul 2020 0 240 230 232 2,853 66,448,600 101
02 Jul 2020 0 232 226 228 9,792 225,217,000 130
03 Jul 2020 0 232 220 230 3,159 72,158,200 76
06 Jul 2020 0 234 228 232 2,415 55,787,800 71
07 Jul 2020 0 234 228 228 4,615 106,219,400 85
09 Jul 2020 0 234 228 230 3,743 86,064,400 95
10 Jul 2020 0 234 226 228 11,288 256,523,800 154
13 Jul 2020 0 234 228 230 5,881 135,180,600 97
14 Jul 2020 0 240 228 230 16,921 393,362,600 282
15 Jul 2020 0 258 232 232 83,060 2,030,751,000 1,314
16 Jul 2020 0 244 234 242 16,254 389,624,400 298
17 Jul 2020 0 244 236 238 7,359 175,699,400 142
20 Jul 2020 0 296 238 296 247,266 6,904,993,000 3,348
21 Jul 2020 0 344 296 302 215,752 6,793,881,000 3,674
22 Jul 2020 0 312 286 306 68,400 2,060,707,600 1,221
23 Jul 2020 0 320 298 302 37,324 1,148,790,400 574
24 Jul 2020 0 310 300 304 30,840 946,329,600 358
27 Jul 2020 0 340 306 312 55,287 1,753,154,400 954
28 Jul 2020 0 312 300 302 16,680 505,309,800 338
29 Jul 2020 0 318 292 306 22,797 698,511,800 396
30 Jul 2020 0 318 306 312 24,567 766,556,600 426
03 Aug 2020 0 320 292 296 28,519 855,644,400 520
04 Aug 2020 0 304 278 292 9,669 285,145,000 237
05 Aug 2020 0 298 276 298 10,721 314,205,600 223
06 Aug 2020 0 310 282 310 17,414 530,356,200 289
07 Aug 2020 0 386 316 346 396,530 14,439,758,000 6,258
10 Aug 2020 0 420 350 390 320,783 12,504,455,000 5,190
11 Aug 2020 0 402 374 380 85,401 3,294,316,800 1,446
12 Aug 2020 0 390 354 388 66,086 2,476,126,600 1,582
13 Aug 2020 0 410 372 384 83,805 3,283,064,400 1,630
14 Aug 2020 0 390 370 380 23,740 910,111,400 486
18 Aug 2020 0 386 364 380 19,397 736,764,400 398
19 Aug 2020 0 382 370 378 22,817 857,354,000 587
24 Aug 2020 0 384 370 370 41,258 1,544,937,800 800
25 Aug 2020 0 384 370 370 33,026 1,246,113,400 629
26 Aug 2020 0 386 358 378 44,589 1,679,363,400 937
27 Aug 2020 0 382 372 372 32,782 1,232,862,400 605
28 Aug 2020 0 384 370 378 28,489 1,075,370,400 549
31 Aug 2020 0 388 362 368 42,572 1,596,939,800 757
01 Sep 2020 0 390 352 382 59,768 2,266,145,600 906
02 Sep 2020 0 390 374 376 46,357 1,766,014,600 816
03 Sep 2020 0 394 374 376 55,895 2,142,600,000 960
04 Sep 2020 0 416 370 416 566,597 22,754,942,000 7,191
07 Sep 2020 0 466 388 390 827,353 35,987,113,400 11,301
08 Sep 2020 0 392 372 374 92,821 3,519,296,400 1,556
09 Sep 2020 0 406 354 364 123,126 4,674,149,000 2,391
10 Sep 2020 0 366 340 340 17,809 616,802,400 316
11 Sep 2020 0 350 318 338 92,210 3,046,402,800 1,285
14 Sep 2020 0 366 318 366 58,810 2,075,810,600 1,035
15 Sep 2020 0 390 362 366 82,619 3,075,769,400 1,252
16 Sep 2020 0 378 364 366 32,818 1,211,136,800 490
17 Sep 2020 0 374 348 362 59,799 2,185,378,400 880
18 Sep 2020 0 374 360 360 37,479 1,372,101,000 636
21 Sep 2020 0 372 342 342 42,360 1,508,228,000 589
22 Sep 2020 0 348 336 338 26,840 911,811,200 408
23 Sep 2020 0 348 316 324 33,953 1,112,244,600 657
24 Sep 2020 0 320 302 306 24,632 753,755,800 411
25 Sep 2020 0 318 288 314 13,444 418,952,600 319
28 Sep 2020 0 342 306 324 47,846 1,561,059,400 1,302
29 Sep 2020 0 328 310 318 16,082 509,027,200 311
30 Sep 2020 0 326 310 318 12,269 386,400,600 321
01 Oct 2020 0 332 318 318 27,361 888,622,200 529
02 Oct 2020 0 344 316 322 71,185 2,363,631,600 1,229
05 Oct 2020 0 330 320 322 4,724 152,209,000 306
06 Oct 2020 0 342 318 324 62,420 2,061,021,000 1,173
07 Oct 2020 0 334 326 328 11,093 365,193,000 279
08 Oct 2020 0 334 324 326 15,855 521,778,400 664
09 Oct 2020 0 338 326 332 53,712 1,787,078,400 739
12 Oct 2020 0 350 332 350 78,110 2,666,746,400 1,081
13 Oct 2020 0 370 342 346 115,998 4,112,062,000 1,742
14 Oct 2020 0 348 338 340 26,500 902,094,200 489
15 Oct 2020 0 342 320 336 10,036 338,206,000 219
16 Oct 2020 0 348 324 334 35,130 1,189,578,800 654
19 Oct 2020 0 340 320 332 9,959 331,755,000 224
20 Oct 2020 0 334 326 326 9,220 303,007,600 178
21 Oct 2020 0 340 326 326 11,356 375,112,200 199
22 Oct 2020 0 334 326 328 8,619 283,655,600 156
23 Oct 2020 0 332 324 324 10,251 334,578,800 175
26 Oct 2020 0 334 326 334 15,333 507,992,600 319
27 Oct 2020 0 358 330 330 66,113 2,254,352,600 1,192
02 Nov 2020 0 350 330 330 15,629 522,564,600 246
03 Nov 2020 0 338 312 334 11,108 368,055,000 236
04 Nov 2020 0 340 314 328 9,167 305,729,400 233
05 Nov 2020 0 334 310 332 6,719 222,414,600 153
06 Nov 2020 0 346 328 338 27,854 946,014,000 517
09 Nov 2020 0 356 336 348 61,236 2,131,477,400 976
10 Nov 2020 0 354 336 350 21,296 735,532,200 367
11 Nov 2020 0 400 352 358 82,566 3,002,060,800 1,455
12 Nov 2020 0 382 362 370 101,142 3,762,909,400 1,545
13 Nov 2020 0 384 360 366 68,037 2,544,088,800 979
16 Nov 2020 0 370 350 354 34,343 1,229,405,000 614
17 Nov 2020 0 358 350 354 19,177 678,989,400 339
18 Nov 2020 0 356 350 352 9,997 352,147,600 256
19 Nov 2020 0 362 350 360 18,283 656,874,400 348
20 Nov 2020 0 372 358 360 41,801 1,521,673,600 590
23 Nov 2020 0 370 362 364 38,795 1,422,543,800 553
24 Nov 2020 0 370 360 362 20,739 753,344,600 353
25 Nov 2020 0 366 356 360 21,789 782,553,800 353
26 Nov 2020 0 362 356 356 9,913 354,533,200 224
27 Nov 2020 0 378 358 366 75,082 2,773,969,400 1,003
30 Nov 2020 0 388 362 366 137,196 5,184,742,400 1,662
01 Dec 2020 0 374 358 368 23,268 852,196,800 399
02 Dec 2020 0 378 370 376 37,758 1,410,184,400 432
03 Dec 2020 0 388 378 384 68,015 2,607,080,400 771
04 Dec 2020 0 392 372 376 36,215 1,373,931,400 586
07 Dec 2020 0 384 376 380 33,313 1,264,443,600 414
08 Dec 2020 0 384 374 374 25,164 948,407,600 409
10 Dec 2020 0 376 368 368 22,527 834,888,800 317
11 Dec 2020 0 380 368 372 12,457 461,225,200 234
14 Dec 2020 0 374 370 370 16,854 628,078,200 224
15 Dec 2020 0 376 370 372 14,797 550,506,800 218
16 Dec 2020 0 378 370 372 17,770 665,672,200 297
17 Dec 2020 0 376 368 368 17,035 631,754,800 240
18 Dec 2020 0 378 364 372 28,437 1,059,372,200 312
22 Dec 2020 0 412 382 382 110,712 4,433,952,200 1,926
23 Dec 2020 0 392 376 380 30,522 1,162,641,600 541
28 Dec 2020 0 418 382 410 131,359 5,340,834,000 2,179
29 Dec 2020 0 420 392 396 43,412 1,762,463,400 887
30 Dec 2020 0 406 372 376 48,878 1,868,643,400 807
04 Jan 2021 0 400 378 394 37,180 1,446,201,000 717
05 Jan 2021 0 400 388 388 42,585 1,677,813,400 715
06 Jan 2021 0 396 374 388 34,450 1,342,466,400 541
07 Jan 2021 0 402 388 394 38,019 1,509,408,000 602
08 Jan 2021 0 398 388 390 23,751 929,888,600 392
11 Jan 2021 0 390 372 384 16,511 633,877,800 439
12 Jan 2021 0 388 376 382 23,027 879,169,400 624
13 Jan 2021 0 386 380 382 14,367 550,713,400 330
14 Jan 2021 0 388 376 380 16,968 645,614,400 321
15 Jan 2021 0 382 364 364 27,314 1,013,533,000 551
18 Jan 2021 0 372 362 364 19,115 700,438,600 338
19 Jan 2021 0 370 340 344 32,409 1,130,552,800 596
20 Jan 2021 0 354 330 342 17,706 597,029,400 370
21 Jan 2021 0 354 338 348 17,863 618,338,000 422
22 Jan 2021 0 360 338 338 14,834 512,318,200 345
25 Jan 2021 0 338 320 328 14,395 469,053,000 267
26 Jan 2021 0 330 306 306 15,935 494,496,000 326
27 Jan 2021 0 306 286 296 15,185 443,461,000 321
28 Jan 2021 0 300 276 286 12,653 365,468,400 265
29 Jan 2021 0 290 266 280 8,278 234,559,800 190
01 Feb 2021 0 300 278 294 14,081 407,957,000 282
02 Feb 2021 0 316 296 308 12,689 388,667,000 268
03 Feb 2021 0 310 296 300 5,892 177,204,400 209
04 Feb 2021 0 302 294 300 4,374 130,708,800 139
05 Feb 2021 0 304 292 304 7,223 219,099,000 105
08 Feb 2021 0 308 288 308 2,583 78,932,200 115
09 Feb 2021 0 318 306 306 8,219 255,982,200 238
10 Feb 2021 0 312 306 310 3,553 109,987,600 89
11 Feb 2021 0 316 292 310 4,187 130,584,000 92
15 Feb 2021 0 312 294 312 3,378 104,872,600 89
16 Feb 2021 0 322 292 316 13,223 420,323,800 234
17 Feb 2021 0 320 308 308 5,845 183,094,400 143
18 Feb 2021 0 316 306 306 5,833 179,592,200 75
19 Feb 2021 0 308 300 304 2,083 63,471,200 70
22 Feb 2021 0 310 304 304 1,968 60,279,600 63
23 Feb 2021 0 310 300 306 2,201 67,172,000 89
24 Feb 2021 0 330 302 322 25,573 805,794,800 354
25 Feb 2021 0 326 310 312 8,746 274,337,400 287
26 Feb 2021 0 312 300 304 6,023 185,435,000 170
01 Mar 2021 0 312 304 306 1,947 60,127,600 101
03 Mar 2021 0 312 292 308 551 16,990,000 60
04 Mar 2021 0 312 306 310 1,386 42,752,200 75
05 Mar 2021 0 310 300 306 4,335 131,145,800 110
08 Mar 2021 0 314 290 314 8,155 254,102,400 150
09 Mar 2021 0 330 296 316 29,102 931,581,600 515
10 Mar 2021 0 322 318 318 10,043 320,914,600 226
12 Mar 2021 0 336 304 334 38,326 1,260,861,600 747
15 Mar 2021 0 346 334 336 13,109 442,178,800 419
16 Mar 2021 0 338 324 324 7,483 244,651,600 198
17 Mar 2021 0 324 318 320 5,404 172,996,000 138
18 Mar 2021 0 326 314 316 5,580 177,403,800 113
19 Mar 2021 0 320 314 320 1,905 60,431,400 75
22 Mar 2021 0 320 316 316 1,723 54,670,600 54
23 Mar 2021 0 322 312 314 4,686 148,614,400 149
24 Mar 2021 0 314 304 304 6,142 189,542,400 155
25 Mar 2021 0 308 302 304 3,509 106,504,800 107
26 Mar 2021 0 310 304 308 1,500 46,170,600 62
29 Mar 2021 0 314 308 308 2,334 72,166,800 65
30 Mar 2021 0 310 296 296 3,609 108,615,800 130
31 Mar 2021 0 300 290 294 3,185 94,131,400 116
01 Apr 2021 0 300 294 298 838 25,050,800 39
06 Apr 2021 0 298 294 298 1,318 39,145,200 68
07 Apr 2021 0 300 294 296 392 11,639,800 40
08 Apr 2021 0 308 296 308 1,856 55,837,600 57
09 Apr 2021 0 310 304 308 857 26,398,400 44
12 Apr 2021 0 308 298 300 998 29,955,600 44
13 Apr 2021 0 300 296 298 615 18,301,000 38
14 Apr 2021 0 298 296 296 437 12,996,400 34
15 Apr 2021 0 302 292 300 2,278 68,145,400 41
16 Apr 2021 0 302 298 298 441 13,232,200 39
19 Apr 2021 0 302 286 292 1,614 47,669,400 137
20 Apr 2021 0 300 276 296 673 19,897,000 71
21 Apr 2021 0 302 276 296 1,677 49,818,200 80
22 Apr 2021 0 302 294 296 3,381 100,386,400 71
23 Apr 2021 0 312 296 312 7,070 216,581,600 145
26 Apr 2021 0 330 312 316 24,081 774,538,200 573
27 Apr 2021 0 312 302 302 3,920 119,359,000 149
28 Apr 2021 0 310 302 302 2,557 78,028,000 104
29 Apr 2021 0 308 294 298 3,008 90,580,600 116
30 Apr 2021 0 304 282 300 1,378 41,310,200 65
03 May 2021 0 300 296 296 1,870 55,477,200 102
04 May 2021 0 314 302 310 8,981 277,281,800 194
05 May 2021 0 316 306 308 5,495 172,067,000 135
06 May 2021 0 312 300 302 7,934 239,242,200 142
07 May 2021 0 302 300 300 2,695 81,231,400 61
10 May 2021 0 312 290 304 9,391 285,933,600 209
11 May 2021 0 304 288 302 2,740 81,887,200 100

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active