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 21 Jan 2022
100.00% Scripless = 2,050,000,000.000
Local Percentage
90.25%
Foreign Percentage
9.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 304 290 294 2,936 86,867,000 111
18 May 2021 0 300 284 300 479 14,205,600 45
19 May 2021 0 302 294 294 953 28,183,400 61
20 May 2021 0 296 292 294 2,531 74,255,200 89
21 May 2021 0 298 290 292 2,971 86,923,800 77
25 May 2021 0 292 288 292 2,573 74,666,400 74
27 May 2021 0 300 290 300 1,995 59,265,800 88
28 May 2021 0 330 312 320 45,040 1,442,212,800 741
31 May 2021 0 330 316 320 13,196 423,601,400 293
02 Jun 2021 0 326 318 320 9,037 288,942,600 163
03 Jun 2021 0 326 318 322 8,344 268,811,200 206
04 Jun 2021 0 326 314 314 5,473 174,496,400 129
07 Jun 2021 0 322 314 320 4,998 159,671,400 131
08 Jun 2021 0 322 316 316 2,378 75,631,200 70
09 Jun 2021 0 332 316 332 21,156 693,698,200 342
10 Jun 2021 0 342 324 328 10,194 337,731,000 214
14 Jun 2021 0 332 318 322 6,274 202,662,000 132
15 Jun 2021 0 322 316 320 3,762 119,919,800 75
16 Jun 2021 0 322 316 318 4,465 142,764,600 101
17 Jun 2021 0 318 296 296 15,157 456,898,200 278
18 Jun 2021 0 306 292 300 9,041 269,486,600 147
21 Jun 2021 0 304 292 294 2,679 78,747,200 73
22 Jun 2021 0 302 294 298 1,997 59,400,400 76
25 Jun 2021 0 296 292 296 2,145 63,232,000 52
28 Jun 2021 0 296 290 296 1,745 51,129,000 71
29 Jun 2021 0 296 292 294 395 11,604,600 41
30 Jun 2021 0 294 288 288 9,945 287,890,400 120
01 Jul 2021 0 298 288 292 1,989 58,220,800 108
02 Jul 2021 0 300 292 296 417 12,379,400 39
05 Jul 2021 0 298 292 292 3,172 93,346,200 107
06 Jul 2021 0 294 290 292 6,370 185,452,000 91
07 Jul 2021 0 292 288 290 2,846 82,268,600 86
08 Jul 2021 0 290 288 290 1,138 32,996,800 50
12 Jul 2021 0 302 294 296 2,421 71,852,200 658
13 Jul 2021 0 298 294 296 2,453 72,691,200 196
14 Jul 2021 0 296 288 290 3,685 107,979,600 85
16 Jul 2021 0 308 294 294 2,172 63,901,800 49
19 Jul 2021 0 304 292 292 1,917 56,431,600 83
22 Jul 2021 0 312 296 306 6,130 185,258,400 571
23 Jul 2021 0 312 298 306 5,145 156,314,400 623
26 Jul 2021 0 314 304 308 2,688 82,468,600 714
27 Jul 2021 0 316 304 308 7,533 235,278,200 168
28 Jul 2021 0 318 306 312 3,719 115,744,000 432
29 Jul 2021 0 320 310 312 5,485 172,360,400 1,105
30 Jul 2021 0 320 312 320 5,676 180,074,800 117
03 Aug 2021 0 334 308 316 2,439 77,289,000 106
05 Aug 2021 0 326 308 308 1,494 46,298,800 41
06 Aug 2021 0 324 302 308 1,365 41,677,600 64
09 Aug 2021 0 320 296 306 5,002 152,162,200 935
10 Aug 2021 0 312 300 304 1,932 58,275,600 87
12 Aug 2021 0 322 308 310 8,552 267,364,000 237
13 Aug 2021 0 324 308 308 1,502 46,546,800 39
16 Aug 2021 0 322 306 310 515 15,882,800 48
18 Aug 2021 0 314 298 300 4,403 132,312,000 152
19 Aug 2021 0 316 298 300 2,909 87,060,200 86
20 Aug 2021 0 312 298 300 730 21,890,800 51
23 Aug 2021 0 304 298 300 2,235 67,320,800 69
24 Aug 2021 0 314 298 298 3,122 93,695,200 34
25 Aug 2021 0 304 298 298 2,858 85,225,000 67
26 Aug 2021 0 316 298 310 16,775 517,935,000 263
27 Aug 2021 0 324 312 312 11,236 357,165,600 212
30 Aug 2021 0 320 310 310 6,514 203,283,800 97
31 Aug 2021 0 322 310 316 2,494 77,498,400 53
01 Sep 2021 0 318 310 316 425 13,259,400 35
02 Sep 2021 0 322 308 312 3,658 113,334,800 363
06 Sep 2021 0 320 308 312 6,506 204,133,200 308
08 Sep 2021 0 324 308 310 2,957 92,043,400 83
09 Sep 2021 0 314 304 310 3,049 93,393,800 112
10 Sep 2021 0 314 304 304 2,719 83,373,800 134
13 Sep 2021 0 308 300 304 7,083 213,051,000 139
14 Sep 2021 0 318 304 314 2,664 83,057,800 88
15 Sep 2021 0 320 306 308 3,619 111,914,400 69
16 Sep 2021 0 320 308 312 3,424 106,095,200 266
17 Sep 2021 0 320 308 312 2,825 87,903,200 200
20 Sep 2021 0 316 306 312 2,915 90,092,000 47
21 Sep 2021 0 312 306 310 1,816 55,801,600 32
22 Sep 2021 0 316 306 312 973 30,273,200 42
23 Sep 2021 0 314 304 310 2,060 63,382,800 67
24 Sep 2021 0 340 310 318 42,187 1,353,991,200 2,560
27 Sep 2021 0 354 316 352 49,323 1,670,973,800 838
28 Sep 2021 0 404 336 376 177,215 6,762,209,200 3,326
29 Sep 2021 0 408 370 406 120,166 4,744,915,600 1,481
30 Sep 2021 0 450 400 428 135,439 5,756,988,200 2,458
01 Oct 2021 0 448 406 428 60,453 2,581,965,600 1,496
04 Oct 2021 0 428 410 426 20,558 859,940,200 546
05 Oct 2021 0 444 424 428 33,505 1,448,167,400 700
06 Oct 2021 0 466 430 454 93,656 4,229,700,000 1,752
07 Oct 2021 0 468 424 428 29,419 1,305,379,400 778
08 Oct 2021 0 450 420 450 10,648 461,233,600 400
11 Oct 2021 0 462 432 436 15,901 702,577,000 407
12 Oct 2021 0 440 406 408 30,276 1,265,949,400 663
13 Oct 2021 0 414 384 394 25,836 1,024,105,000 633
14 Oct 2021 0 418 390 392 23,981 959,340,400 826
15 Oct 2021 0 394 370 376 34,805 1,319,768,800 664
18 Oct 2021 0 396 362 386 15,386 598,732,400 412
19 Oct 2021 0 400 390 396 14,331 567,664,400 276
21 Oct 2021 0 412 400 402 13,869 563,462,200 446
22 Oct 2021 0 406 382 398 5,839 231,145,000 220
25 Oct 2021 0 400 394 396 3,425 136,159,800 139
26 Oct 2021 0 398 388 394 7,806 306,491,200 192
27 Oct 2021 0 396 388 392 4,217 164,916,200 149
28 Oct 2021 0 400 384 386 3,501 136,530,000 175
29 Oct 2021 0 396 386 394 2,518 98,780,000 146
01 Nov 2021 0 398 376 390 18,630 715,232,200 416
02 Nov 2021 0 416 372 390 14,378 578,309,400 421
03 Nov 2021 0 398 372 390 7,050 273,401,200 224
04 Nov 2021 0 400 380 396 10,301 405,531,600 253
05 Nov 2021 0 406 378 390 20,478 811,835,000 395
08 Nov 2021 0 396 374 386 21,868 844,913,600 346
09 Nov 2021 0 392 380 392 11,155 430,839,400 302
10 Nov 2021 0 396 388 390 7,143 279,573,200 208
11 Nov 2021 0 398 372 392 6,738 265,461,600 168
12 Nov 2021 0 480 402 460 184,517 8,366,639,200 4,495
15 Nov 2021 0 498 460 468 100,683 4,813,386,200 2,263
16 Nov 2021 0 535 454 520 91,825 4,606,485,900 2,123
17 Nov 2021 0 535 490 500 48,361 2,472,739,100 1,612
18 Nov 2021 0 520 490 520 28,218 1,440,937,400 832
19 Nov 2021 0 535 505 520 26,491 1,372,125,500 847
22 Nov 2021 0 545 510 545 33,017 1,757,155,000 947
23 Nov 2021 0 555 525 535 36,695 1,973,155,000 958
24 Nov 2021 0 545 525 535 31,135 1,659,686,500 767
25 Nov 2021 0 530 500 510 37,402 1,888,667,000 895
26 Nov 2021 0 520 500 505 19,635 989,724,500 385
29 Nov 2021 0 505 480 494 14,921 730,051,300 414
30 Nov 2021 0 498 478 478 14,027 680,275,800 428
01 Dec 2021 0 486 474 484 16,740 803,011,000 369
02 Dec 2021 0 525 484 510 16,772 849,581,400 547
03 Dec 2021 0 515 494 494 7,278 364,515,100 262
06 Dec 2021 0 505 482 486 10,450 512,831,000 312
07 Dec 2021 0 515 486 505 17,568 884,043,000 406
08 Dec 2021 0 510 496 498 11,818 592,354,700 276
09 Dec 2021 0 505 496 498 8,229 409,908,900 217
10 Dec 2021 0 505 494 505 6,145 306,163,400 194
13 Dec 2021 0 535 505 535 25,163 1,309,807,500 565
14 Dec 2021 0 590 515 520 31,683 1,733,559,000 998
15 Dec 2021 0 545 500 505 8,347 424,986,500 326
16 Dec 2021 0 505 496 500 7,732 385,551,700 306
17 Dec 2021 0 505 494 500 5,471 274,321,000 143
20 Dec 2021 0 500 484 492 8,143 402,933,400 219
21 Dec 2021 0 496 480 488 11,037 535,223,400 320
22 Dec 2021 0 520 488 498 10,589 532,909,100 402
23 Dec 2021 0 520 490 520 11,138 563,802,300 451
24 Dec 2021 0 540 515 520 11,003 573,606,000 410
27 Dec 2021 0 525 494 510 16,261 830,706,200 309
28 Dec 2021 0 525 510 525 7,485 388,934,000 165
29 Dec 2021 0 525 510 515 2,424 125,525,500 133
30 Dec 2021 0 525 500 500 16,772 859,395,500 434
03 Jan 2022 0 515 490 505 8,846 445,302,500 300
04 Jan 2022 0 510 498 500 7,289 366,123,500 230
05 Jan 2022 0 540 500 540 27,562 1,456,609,000 862
06 Jan 2022 0 590 540 570 60,834 3,444,777,000 1,806
07 Jan 2022 0 635 570 620 67,489 4,091,338,000 1,952
10 Jan 2022 0 650 580 605 57,711 3,596,023,500 1,908
11 Jan 2022 0 610 575 590 19,761 1,165,524,500 597
12 Jan 2022 0 605 580 590 14,635 863,998,500 397
13 Jan 2022 0 645 580 590 9,084 541,569,000 331
14 Jan 2022 0 620 595 615 10,906 662,795,500 386
17 Jan 2022 0 620 590 595 5,742 343,948,000 219
18 Jan 2022 0 610 560 570 22,567 1,307,101,500 577
19 Jan 2022 0 580 545 565 10,898 612,019,000 361
20 Jan 2022 0 580 555 575 8,419 475,383,500 271
21 Jan 2022 0 580 565 575 3,979 226,910,000 181

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CSRA : 25 IDR) 24 Nov 2021 26 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active