Efek Terdaftar

ERA MANDIRI CEMERLANG Tbk, PT

Security name
ERA MANDIRI CEMERLANG Tbk
Issuer
ERA MANDIRI CEMERLANG Tbk, PT
ISIN Code
ID1000154305
Short Code
IKAN
Type
Saham Biasa
Listing Date
12 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
333,333,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FISHERY
Number of Securities
833,333,000 (Total)
As of 7 May 2021
100.00% Scripless = 833,333,000.000
Local Percentage
99.86%
Foreign Percentage
0.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 336 316 320 46,321 1,516,807,200 627
13 May 2020 0 326 316 316 20,447 658,916,400 164
14 May 2020 0 328 314 328 18,318 586,825,800 243
15 May 2020 0 348 328 340 32,227 1,095,432,400 398
18 May 2020 0 346 330 332 14,565 491,964,400 305
19 May 2020 0 334 326 326 6,997 229,940,000 105
20 May 2020 0 332 322 324 9,167 299,987,400 144
27 May 2020 0 408 352 406 86,544 3,312,868,600 1,249
28 May 2020 0 434 402 432 73,672 3,100,119,800 1,070
29 May 2020 0 446 430 438 37,272 1,637,343,200 561
02 Jun 2020 0 454 418 422 60,473 2,649,122,800 768
03 Jun 2020 0 440 422 440 18,777 812,803,400 351
04 Jun 2020 0 468 440 468 34,990 1,596,394,200 674
05 Jun 2020 0 480 450 456 63,689 2,966,029,400 1,175
08 Jun 2020 0 456 432 436 37,882 1,678,527,000 661
09 Jun 2020 0 442 420 422 34,115 1,475,860,200 594
11 Jun 2020 0 412 402 408 21,878 891,129,200 308
12 Jun 2020 0 410 392 406 16,488 660,641,600 266
15 Jun 2020 0 454 406 454 81,749 3,533,252,800 1,416
16 Jun 2020 0 466 446 466 63,045 2,883,618,800 1,178
17 Jun 2020 0 470 454 456 24,908 1,150,447,400 436
18 Jun 2020 0 480 448 474 66,756 3,130,513,200 1,206
19 Jun 2020 0 494 474 488 67,208 3,266,273,600 982
22 Jun 2020 0 496 484 486 42,068 2,066,906,600 937
23 Jun 2020 0 535 484 530 115,226 5,890,166,200 2,454
24 Jun 2020 0 530 498 505 37,051 1,879,539,200 798
25 Jun 2020 0 545 500 525 82,151 4,343,819,000 1,837
26 Jun 2020 0 535 498 500 69,846 3,595,528,300 1,422
29 Jun 2020 0 498 472 482 48,958 2,358,697,600 961
30 Jun 2020 0 500 482 498 46,514 2,294,368,400 1,130
01 Jul 2020 0 510 494 500 27,564 1,384,159,500 710
02 Jul 2020 0 520 500 505 34,402 1,751,539,000 854
03 Jul 2020 0 510 496 496 12,536 627,997,800 354
06 Jul 2020 0 515 476 478 66,921 3,308,493,000 1,318
07 Jul 2020 0 490 468 468 48,390 2,311,753,200 786
08 Jul 2020 0 505 462 500 70,563 3,407,796,200 1,220
09 Jul 2020 0 535 500 530 36,480 1,891,985,500 855
10 Jul 2020 0 570 520 570 68,058 3,713,409,000 1,271
13 Jul 2020 0 625 560 620 93,507 5,589,139,500 1,614
14 Jul 2020 0 660 610 660 68,699 4,386,160,000 1,458
15 Jul 2020 0 695 620 625 177,403 11,683,882,500 2,480
16 Jul 2020 0 640 600 600 45,688 2,852,190,500 985
17 Jul 2020 0 630 585 590 68,797 4,167,319,000 1,817
20 Jul 2020 0 605 570 570 46,626 2,756,528,000 1,229
21 Jul 2020 0 635 560 635 81,041 4,893,459,000 1,790
22 Jul 2020 0 655 625 655 106,813 6,853,576,500 2,362
23 Jul 2020 0 675 620 630 93,273 6,027,861,500 1,704
24 Jul 2020 0 695 625 695 110,269 7,361,251,000 1,850
27 Jul 2020 0 715 665 675 107,540 7,428,871,500 2,241
28 Jul 2020 0 740 675 740 105,828 7,551,074,000 2,419
29 Jul 2020 0 755 700 715 89,066 6,480,578,000 1,788
30 Jul 2020 0 750 665 675 189,922 13,520,286,500 3,013
03 Aug 2020 0 710 650 710 96,470 6,579,949,500 2,114
04 Aug 2020 0 760 695 760 125,521 9,130,087,500 2,656
05 Aug 2020 0 790 725 725 174,980 13,231,904,000 3,566
06 Aug 2020 0 745 700 715 142,824 10,319,865,000 2,831
07 Aug 2020 0 725 665 680 183,704 12,653,470,500 3,430
10 Aug 2020 0 695 635 645 213,172 13,982,713,000 3,508
11 Aug 2020 0 690 600 600 398,237 25,258,181,500 7,826
12 Aug 2020 0 600 560 560 76,329 4,368,468,000 1,674
13 Aug 2020 0 645 525 555 741,049 42,915,655,000 12,832
14 Aug 2020 0 575 520 520 325,728 17,514,295,500 5,104
18 Aug 2020 0 505 484 484 77,524 3,770,529,100 1,128
19 Aug 2020 0 515 452 515 324,033 15,637,253,700 5,110
24 Aug 2020 0 550 490 496 314,543 16,309,089,600 5,936
25 Aug 2020 0 515 462 466 270,366 13,177,091,900 5,163
26 Aug 2020 0 478 464 468 141,978 6,682,301,000 3,003
27 Aug 2020 0 488 436 440 310,427 14,246,032,600 5,822
28 Aug 2020 0 454 440 454 94,727 4,227,194,000 1,909
31 Aug 2020 0 472 424 426 310,084 13,880,303,000 5,616
01 Sep 2020 0 464 422 464 203,169 9,045,775,000 4,436
02 Sep 2020 0 486 432 436 356,584 16,315,356,200 6,623
03 Sep 2020 0 440 408 412 139,321 5,903,450,800 2,875
04 Sep 2020 0 420 404 406 56,973 2,347,163,000 1,301
07 Sep 2020 0 418 384 386 157,085 6,307,245,800 2,630
08 Sep 2020 0 406 368 372 160,404 6,221,069,000 3,191
09 Sep 2020 0 378 366 366 46,051 1,713,226,200 962
10 Sep 2020 0 368 352 354 54,074 1,931,803,800 884
11 Sep 2020 0 382 350 380 100,702 3,699,872,400 2,077
14 Sep 2020 0 398 354 356 254,790 9,550,113,800 4,380
15 Sep 2020 0 366 332 332 152,333 5,341,485,200 2,377
16 Sep 2020 0 328 310 310 66,703 2,095,038,000 1,030
17 Sep 2020 0 312 290 294 123,788 3,676,446,800 1,977
21 Sep 2020 0 304 290 294 36,654 1,093,772,000 729
22 Sep 2020 0 304 290 300 53,249 1,592,454,000 978
23 Sep 2020 0 308 290 292 60,993 1,828,431,400 1,646
24 Sep 2020 0 292 284 288 12,562 359,176,800 247
25 Sep 2020 0 308 284 304 75,554 2,260,244,800 1,456
28 Sep 2020 0 314 284 286 104,993 3,105,534,600 1,848
29 Sep 2020 0 288 268 274 40,013 1,101,687,800 1,044
30 Sep 2020 0 286 256 260 78,736 2,125,865,400 1,408
01 Oct 2020 0 260 254 258 13,857 356,767,200 464
02 Oct 2020 0 272 240 248 156,993 3,988,480,200 2,198
05 Oct 2020 0 254 240 244 50,539 1,256,807,400 933
06 Oct 2020 0 250 240 248 20,449 502,663,000 404
07 Oct 2020 0 246 232 236 23,550 555,802,200 425
08 Oct 2020 0 254 232 238 112,437 2,735,503,000 2,187
09 Oct 2020 0 240 222 222 174,713 3,930,164,800 1,949
12 Oct 2020 0 234 208 208 295,408 6,370,797,600 4,871
13 Oct 2020 0 210 200 202 41,747 846,107,800 607
14 Oct 2020 0 210 202 208 26,252 541,446,600 378
15 Oct 2020 0 212 194 194 100,725 1,983,225,500 1,059
16 Oct 2020 0 194 181 181 41,639 755,124,600 299
19 Oct 2020 0 181 169 172 257,711 4,374,261,400 1,415
20 Oct 2020 0 190 160 165 810,663 13,853,092,700 7,695
21 Oct 2020 0 168 162 166 83,004 1,368,933,300 966
22 Oct 2020 0 171 165 171 89,840 1,505,492,700 931
23 Oct 2020 0 171 167 169 54,565 917,905,800 520
26 Oct 2020 0 173 169 173 49,386 844,901,000 693
27 Oct 2020 0 172 170 170 18,143 310,122,700 318
02 Nov 2020 0 173 168 170 40,608 695,805,900 575
03 Nov 2020 0 175 169 172 64,993 1,124,244,700 988
04 Nov 2020 0 173 171 173 25,079 432,642,500 338
05 Nov 2020 0 179 172 178 100,029 1,763,394,000 1,340
06 Nov 2020 0 181 176 176 60,687 1,082,402,000 911
09 Nov 2020 0 179 170 171 217,986 3,786,889,300 1,192
10 Nov 2020 0 172 170 171 185,777 3,165,829,700 508
11 Nov 2020 0 173 172 173 24,858 429,007,400 280
12 Nov 2020 0 174 171 171 20,466 353,907,300 318
13 Nov 2020 0 173 170 171 22,538 387,410,900 289
16 Nov 2020 0 180 171 179 84,382 1,479,938,400 1,258
17 Nov 2020 0 183 177 179 50,933 917,329,200 690
18 Nov 2020 0 194 179 194 159,869 2,995,326,900 2,405
19 Nov 2020 0 202 182 184 230,420 4,421,279,200 2,727
20 Nov 2020 0 187 183 186 54,080 1,001,365,000 683
23 Nov 2020 0 190 179 180 132,644 2,434,907,100 1,507
24 Nov 2020 0 184 178 181 56,712 1,029,945,300 766
25 Nov 2020 0 182 179 180 27,899 504,239,800 326
26 Nov 2020 0 186 178 179 86,065 1,565,600,600 975
27 Nov 2020 0 182 167 170 178,566 3,103,942,000 1,699
30 Nov 2020 0 173 164 164 72,181 1,216,424,900 927
01 Dec 2020 0 170 164 168 43,822 734,108,300 585
02 Dec 2020 0 171 167 168 49,663 840,531,500 611
03 Dec 2020 0 172 168 168 47,700 810,483,900 709
04 Dec 2020 0 171 167 168 36,749 623,324,800 471
07 Dec 2020 0 171 168 169 32,818 556,957,400 497
08 Dec 2020 0 178 169 172 192,427 3,339,736,100 2,325
10 Dec 2020 0 179 167 167 204,656 3,545,246,700 2,316
11 Dec 2020 0 179 168 169 203,072 3,516,550,100 2,652
14 Dec 2020 0 174 164 164 133,995 2,254,730,400 1,438
15 Dec 2020 0 167 160 161 124,389 2,034,797,400 1,571
16 Dec 2020 0 166 152 154 183,922 2,921,197,100 1,647
17 Dec 2020 0 159 150 150 69,716 1,073,257,900 913
18 Dec 2020 0 154 149 150 50,834 769,743,600 659
21 Dec 2020 0 153 150 150 18,685 282,885,200 301
22 Dec 2020 0 153 148 150 25,646 385,005,000 375
23 Dec 2020 0 150 144 146 33,070 481,711,500 328
28 Dec 2020 0 156 145 147 139,931 2,092,311,500 1,913
29 Dec 2020 0 154 147 148 97,987 1,478,192,300 1,427
30 Dec 2020 0 155 147 147 109,387 1,647,940,000 1,257
04 Jan 2021 0 150 145 147 40,664 601,005,600 508
05 Jan 2021 0 155 137 137 264,781 3,816,722,800 2,555
06 Jan 2021 0 139 134 134 17,690 239,701,700 242
07 Jan 2021 0 137 129 132 145,038 1,932,440,200 1,298
08 Jan 2021 0 134 124 124 68,994 872,922,400 589
11 Jan 2021 0 129 122 127 366,066 4,626,959,600 1,458
12 Jan 2021 0 133 126 126 88,078 1,140,435,300 918
13 Jan 2021 0 131 124 125 69,000 883,218,200 763
14 Jan 2021 0 130 120 123 128,946 1,624,448,100 1,501
15 Jan 2021 0 127 115 115 207,085 2,469,838,000 1,488
18 Jan 2021 0 118 107 109 127,401 1,421,677,700 964
19 Jan 2021 0 110 107 107 15,308 165,749,100 177
20 Jan 2021 0 121 108 120 178,073 2,055,053,100 1,492
21 Jan 2021 0 128 113 114 336,633 4,026,777,700 2,272
22 Jan 2021 0 122 111 111 170,159 1,977,866,600 1,394
25 Jan 2021 0 113 109 110 47,362 524,662,700 454
26 Jan 2021 0 122 104 105 363,729 4,094,460,800 2,882
27 Jan 2021 0 110 104 110 61,829 663,534,000 577
28 Jan 2021 0 113 105 105 82,257 899,291,800 928
29 Jan 2021 0 106 101 103 28,988 300,513,600 336
01 Feb 2021 0 108 101 104 52,999 555,844,000 582
02 Feb 2021 0 109 99 99 91,385 948,176,000 822
03 Feb 2021 0 103 93 93 119,474 1,163,146,400 1,132
04 Feb 2021 0 105 87 87 547,417 5,128,831,700 3,144
05 Feb 2021 0 89 82 84 169,838 1,444,158,800 1,219
08 Feb 2021 0 88 83 84 236,851 2,023,647,100 1,661
09 Feb 2021 0 87 81 82 251,442 2,109,457,000 1,407
10 Feb 2021 0 86 77 77 248,781 2,000,143,200 1,577
11 Feb 2021 0 79 72 73 153,132 1,153,656,600 981
15 Feb 2021 0 76 71 71 141,363 1,032,448,000 1,331
16 Feb 2021 0 72 69 70 75,549 531,442,500 682
17 Feb 2021 0 74 69 71 95,613 682,959,100 686
18 Feb 2021 0 74 70 71 62,024 441,317,600 593
19 Feb 2021 0 73 69 71 22,771 161,325,800 295
22 Feb 2021 0 71 69 70 23,911 167,435,000 240
23 Feb 2021 0 70 67 68 17,756 121,295,000 231
24 Feb 2021 0 69 66 66 18,362 122,388,200 248
25 Feb 2021 0 67 62 63 32,195 206,797,200 353
26 Feb 2021 0 66 62 64 84,291 538,400,300 305
01 Mar 2021 0 86 66 86 900,758 7,291,492,400 4,653
02 Mar 2021 0 116 90 116 3,189,133 34,618,575,400 17,056
03 Mar 2021 0 156 122 156 2,382,963 34,742,369,300 12,010
04 Mar 2021 0 210 156 192 8,209,592 155,216,706,200 49,880
05 Mar 2021 0 218 179 179 2,994,065 58,089,989,600 21,276
08 Mar 2021 0 167 167 167 35,615 594,770,500 456
09 Mar 2021 0 156 156 156 11,126 173,565,600 273
10 Mar 2021 0 146 146 146 16,285 237,761,000 222
12 Mar 2021 0 167 136 136 2,833,860 41,150,435,000 10,792
15 Mar 2021 0 127 127 127 29,585 375,729,500 412
16 Mar 2021 0 119 119 119 17,648 210,011,200 303
17 Mar 2021 0 111 111 111 14,552 161,527,200 342
18 Mar 2021 0 111 104 104 774,589 8,088,492,800 2,720
19 Mar 2021 0 107 97 97 847,845 8,421,792,000 4,236
22 Mar 2021 0 97 91 91 155,398 1,424,932,100 1,054
23 Mar 2021 0 93 85 93 308,969 2,704,899,600 1,710
24 Mar 2021 0 125 93 125 4,112,616 47,481,341,600 23,375
25 Mar 2021 0 166 117 117 8,135,055 118,213,552,500 50,620
26 Mar 2021 0 117 109 109 212,154 2,317,994,600 2,165
29 Mar 2021 0 147 102 147 4,110,848 55,560,536,400 19,612
30 Mar 2021 0 147 137 137 245,541 3,378,520,300 1,416
31 Mar 2021 0 128 128 128 22,330 285,824,000 394
01 Apr 2021 0 120 120 120 30,525 366,300,000 512
05 Apr 2021 0 143 112 123 2,391,749 30,284,924,200 17,711
06 Apr 2021 0 133 116 123 861,139 10,854,972,500 8,508
07 Apr 2021 0 127 115 118 351,875 4,158,178,900 4,252
08 Apr 2021 0 127 110 122 518,541 6,300,162,400 5,185
09 Apr 2021 0 160 124 132 6,350,536 91,272,647,700 38,706
12 Apr 2021 0 143 124 131 1,193,135 16,171,546,500 10,823
13 Apr 2021 0 137 126 127 295,395 3,833,580,700 3,702
14 Apr 2021 0 139 124 132 1,029,039 13,689,010,200 8,310
15 Apr 2021 0 139 130 131 504,341 6,774,125,100 5,330
16 Apr 2021 0 136 128 130 311,062 4,082,469,500 3,491
19 Apr 2021 0 133 125 126 185,782 2,368,199,100 2,430
20 Apr 2021 0 136 123 129 593,318 7,794,076,300 5,267
21 Apr 2021 0 131 127 127 117,059 1,496,448,800 1,599
22 Apr 2021 0 133 125 128 263,231 3,390,222,600 2,366
23 Apr 2021 0 128 124 125 161,119 2,024,375,500 1,658
26 Apr 2021 0 126 117 118 207,688 2,504,871,700 2,463
27 Apr 2021 0 129 115 120 431,933 5,321,584,000 3,608
28 Apr 2021 0 123 118 119 124,214 1,490,995,300 1,267
29 Apr 2021 0 122 118 118 114,862 1,373,697,300 1,194
30 Apr 2021 0 125 118 119 263,249 3,198,387,000 2,437
03 May 2021 0 121 116 117 103,519 1,219,943,900 1,366
04 May 2021 0 119 114 115 118,741 1,366,481,300 1,392
05 May 2021 0 119 113 118 173,682 2,021,522,100 1,713
06 May 2021 0 119 114 115 120,131 1,387,322,300 1,056
07 May 2021 0 117 113 113 58,612 672,021,100 765

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active