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 17 Jan 2022
100.00% Scripless = 833,333,000.000
Local Percentage
99.84%
Foreign Percentage
0.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 116 107 116 225,734 2,517,217,600 2,137
11 May 2021 0 118 108 110 257,930 2,879,263,900 1,878
17 May 2021 0 112 105 106 78,305 847,604,500 955
18 May 2021 0 106 100 102 98,871 1,016,935,200 3,080
19 May 2021 0 135 101 134 2,001,545 24,417,046,600 11,452
20 May 2021 0 137 125 125 976,729 12,433,757,100 6,648
21 May 2021 0 125 117 117 94,707 1,109,289,700 888
24 May 2021 0 120 109 111 429,162 4,855,140,000 3,499
25 May 2021 0 130 106 124 1,398,542 17,171,430,600 7,681
27 May 2021 0 127 116 117 625,963 7,479,367,300 4,476
28 May 2021 0 126 115 120 588,042 7,165,389,200 4,849
31 May 2021 0 122 113 116 174,259 2,059,710,600 1,651
02 Jun 2021 0 123 109 117 204,027 2,409,501,300 1,907
03 Jun 2021 0 122 110 116 195,740 2,332,260,100 1,555
04 Jun 2021 0 132 116 130 901,167 11,364,392,100 4,135
07 Jun 2021 0 143 124 124 2,086,436 27,686,282,900 17,480
08 Jun 2021 0 129 120 124 617,860 7,648,673,900 6,885
09 Jun 2021 0 127 120 126 307,211 3,792,926,100 2,361
10 Jun 2021 0 126 122 122 232,964 2,877,538,900 2,165
11 Jun 2021 0 126 120 120 272,738 3,351,553,900 2,265
14 Jun 2021 0 125 120 122 188,419 2,292,527,700 1,443
15 Jun 2021 0 130 120 123 1,026,833 12,818,624,100 5,783
16 Jun 2021 0 125 120 121 155,432 1,882,517,900 1,453
17 Jun 2021 0 122 114 117 237,437 2,774,175,600 2,260
18 Jun 2021 0 118 114 116 111,360 1,281,642,500 1,118
21 Jun 2021 0 121 110 117 295,390 3,434,850,500 2,456
22 Jun 2021 0 123 116 116 218,707 2,588,520,200 2,608
23 Jun 2021 0 119 113 115 95,284 1,094,100,400 991
24 Jun 2021 0 117 114 115 80,135 918,996,900 924
25 Jun 2021 0 119 114 115 145,484 1,690,120,100 1,478
28 Jun 2021 0 121 113 115 422,871 4,951,187,000 3,362
29 Jun 2021 0 117 113 114 91,963 1,046,445,500 915
30 Jun 2021 0 115 112 112 74,408 841,375,200 786
01 Jul 2021 0 118 111 114 144,854 1,654,582,400 1,279
02 Jul 2021 0 114 110 110 96,168 1,073,939,300 1,015
05 Jul 2021 0 112 109 110 41,697 460,796,400 626
06 Jul 2021 0 111 107 108 88,984 968,467,300 995
07 Jul 2021 0 115 106 110 120,510 1,332,274,500 1,247
08 Jul 2021 0 112 108 109 56,364 618,745,500 607
09 Jul 2021 0 113 108 108 65,421 718,343,600 836
12 Jul 2021 0 111 106 107 71,613 774,241,900 779
13 Jul 2021 0 108 103 104 87,298 916,800,400 947
14 Jul 2021 0 109 101 103 114,348 1,201,006,600 1,212
15 Jul 2021 0 107 102 105 92,959 972,585,400 858
16 Jul 2021 0 109 103 104 120,525 1,262,186,200 1,135
19 Jul 2021 0 105 102 103 50,911 527,040,300 466
21 Jul 2021 0 105 102 104 35,189 362,840,700 476
22 Jul 2021 0 108 103 106 122,764 1,295,181,100 1,115
23 Jul 2021 0 121 106 111 1,403,059 16,106,876,300 10,610
26 Jul 2021 0 113 107 108 174,738 1,901,094,900 1,708
27 Jul 2021 0 113 107 108 173,707 1,910,578,700 1,598
28 Jul 2021 0 116 107 112 322,816 3,617,241,700 2,604
29 Jul 2021 0 115 109 110 206,917 2,322,653,400 1,904
30 Jul 2021 0 112 108 108 65,154 711,078,700 753
02 Aug 2021 0 110 107 108 65,362 707,368,200 598
03 Aug 2021 0 116 108 110 238,476 2,676,190,300 1,776
04 Aug 2021 0 112 109 109 97,776 1,078,250,200 948
05 Aug 2021 0 110 107 107 128,035 1,383,726,300 949
06 Aug 2021 0 110 107 107 97,996 1,056,537,600 848
09 Aug 2021 0 108 104 105 113,716 1,197,730,600 979
10 Aug 2021 0 115 104 105 439,947 4,807,658,900 3,125
12 Aug 2021 0 107 102 105 103,428 1,081,062,100 902
13 Aug 2021 0 107 103 104 44,334 461,867,800 608
16 Aug 2021 0 105 102 102 55,511 570,353,000 682
18 Aug 2021 0 110 102 103 196,979 2,067,235,900 1,640
19 Aug 2021 0 104 101 102 80,350 824,220,900 766
20 Aug 2021 0 106 101 103 118,811 1,229,189,500 886
23 Aug 2021 0 106 103 104 45,755 477,590,400 603
24 Aug 2021 0 107 103 105 115,156 1,204,062,400 937
25 Aug 2021 0 105 103 104 55,738 579,763,900 468
26 Aug 2021 0 119 103 114 2,340,287 26,553,510,600 14,466
27 Aug 2021 0 117 107 107 772,300 8,533,889,400 11,664
30 Aug 2021 0 110 103 105 259,845 2,757,466,400 2,874
31 Aug 2021 0 111 104 106 441,168 4,727,587,000 8,028
01 Sep 2021 0 111 105 106 430,728 4,660,511,600 6,016
02 Sep 2021 0 113 105 106 563,265 6,106,561,900 5,123
03 Sep 2021 0 108 105 105 160,927 1,703,754,700 2,095
06 Sep 2021 0 106 104 105 90,074 943,792,800 807
07 Sep 2021 0 108 104 105 152,465 1,621,606,100 1,283
08 Sep 2021 0 118 105 110 1,850,650 20,703,408,200 12,181
09 Sep 2021 0 111 106 106 265,850 2,851,946,600 2,319
10 Sep 2021 0 107 105 105 140,043 1,480,580,800 1,290
13 Sep 2021 0 108 105 106 64,702 687,587,700 743
14 Sep 2021 0 110 106 107 168,679 1,815,093,100 1,439
15 Sep 2021 0 109 106 106 70,842 756,528,100 574
16 Sep 2021 0 109 106 108 82,953 894,496,900 803
17 Sep 2021 0 113 107 107 73,883 798,436,600 596
20 Sep 2021 0 111 107 108 215,668 2,355,716,100 1,716
21 Sep 2021 0 109 106 107 77,794 833,368,800 644
22 Sep 2021 0 121 105 118 1,304,786 15,138,672,700 6,264
23 Sep 2021 0 119 110 110 544,634 6,098,123,800 4,008
24 Sep 2021 0 117 107 108 791,198 8,881,230,900 5,090
27 Sep 2021 0 115 107 109 393,777 4,365,369,500 3,854
28 Sep 2021 0 113 108 110 209,252 2,299,186,300 1,316
29 Sep 2021 0 115 109 111 276,893 3,100,346,800 1,789
30 Sep 2021 0 112 108 108 194,984 2,136,755,600 1,369
01 Oct 2021 0 109 106 107 85,586 917,415,300 863
04 Oct 2021 0 109 105 106 136,223 1,448,438,800 887
05 Oct 2021 0 109 105 108 114,910 1,226,282,500 773
06 Oct 2021 0 110 106 107 73,102 785,419,500 670
07 Oct 2021 0 108 105 106 65,471 696,798,700 458
08 Oct 2021 0 107 105 106 37,495 397,621,000 392
11 Oct 2021 0 112 106 106 227,881 2,469,594,200 1,527
12 Oct 2021 0 108 105 106 77,790 823,941,900 767
13 Oct 2021 0 107 104 105 85,246 894,637,100 691
14 Oct 2021 0 107 105 105 61,800 653,265,700 408
15 Oct 2021 0 107 105 105 44,345 468,063,100 250
18 Oct 2021 0 107 105 106 27,557 290,920,400 267
19 Oct 2021 0 107 105 106 27,603 292,769,000 268
21 Oct 2021 0 110 106 108 143,186 1,543,802,900 1,129
22 Oct 2021 0 110 106 108 89,731 970,052,400 820
25 Oct 2021 0 109 106 108 25,461 273,933,500 308
26 Oct 2021 0 108 106 107 51,466 548,697,100 402
27 Oct 2021 0 107 106 106 43,869 465,403,100 248
28 Oct 2021 0 107 105 106 39,524 417,484,900 320
29 Oct 2021 0 107 105 106 50,702 536,432,600 315
01 Nov 2021 0 107 105 106 18,715 198,272,400 227
02 Nov 2021 0 107 105 105 28,466 299,785,800 227
03 Nov 2021 0 110 104 106 194,858 2,092,670,600 1,979
04 Nov 2021 0 108 106 107 32,594 346,931,500 353
05 Nov 2021 0 108 106 106 46,394 494,519,300 312
08 Nov 2021 0 107 105 106 48,305 511,398,600 295
09 Nov 2021 0 106 105 106 24,619 259,573,100 207
10 Nov 2021 0 106 105 106 19,217 202,846,900 203
11 Nov 2021 0 110 105 105 214,267 2,295,448,300 1,359
12 Nov 2021 0 106 104 104 57,078 598,276,300 432
15 Nov 2021 0 105 102 103 109,394 1,128,536,300 828
16 Nov 2021 0 104 102 103 46,178 476,022,300 484
17 Nov 2021 0 104 102 103 30,598 312,437,400 316
18 Nov 2021 0 104 102 103 30,141 309,592,400 281
19 Nov 2021 0 103 101 102 64,100 652,689,500 394
22 Nov 2021 0 103 100 102 51,722 524,953,300 386
23 Nov 2021 0 105 102 103 71,305 737,471,400 917
24 Nov 2021 0 104 101 101 37,483 381,200,700 648
25 Nov 2021 0 103 101 101 30,651 311,475,600 220
26 Nov 2021 0 102 98 98 54,168 538,600,900 441
29 Nov 2021 0 102 95 96 88,010 865,205,100 679
30 Nov 2021 0 100 94 94 75,062 723,055,800 1,058
01 Dec 2021 0 97 93 93 27,043 255,925,200 364
02 Dec 2021 0 95 92 93 18,101 168,673,800 217
03 Dec 2021 0 93 91 93 22,325 205,560,200 222
06 Dec 2021 0 101 93 96 121,255 1,183,762,200 1,076
07 Dec 2021 0 98 93 94 24,011 229,034,000 316
08 Dec 2021 0 97 94 96 22,659 216,688,400 236
09 Dec 2021 0 97 94 95 12,308 117,311,600 195
10 Dec 2021 0 96 94 95 17,589 166,198,500 174
13 Dec 2021 0 96 94 96 11,354 107,906,100 156
14 Dec 2021 0 99 94 95 12,704 120,072,600 150
15 Dec 2021 0 100 93 95 127,606 1,243,381,400 2,740
16 Dec 2021 0 96 94 94 13,095 123,538,800 130
17 Dec 2021 0 101 94 95 180,315 1,757,610,700 1,874
20 Dec 2021 0 97 93 94 31,610 298,287,800 366
22 Dec 2021 0 95 90 92 50,369 461,811,500 340
23 Dec 2021 0 109 92 106 1,452,997 15,075,399,800 17,643
24 Dec 2021 0 114 99 99 1,961,464 20,891,808,300 36,911
27 Dec 2021 0 100 95 98 84,902 822,079,300 1,052
28 Dec 2021 0 100 94 95 123,904 1,194,271,300 929
29 Dec 2021 0 97 93 94 82,399 775,641,500 616
30 Dec 2021 0 104 93 95 600,055 5,914,169,400 5,287
03 Jan 2022 0 95 89 93 80,012 743,348,700 791
04 Jan 2022 0 96 92 94 71,562 675,617,800 908
05 Jan 2022 0 96 93 94 58,384 550,238,000 721
06 Jan 2022 0 98 92 94 161,528 1,534,372,600 3,185
07 Jan 2022 0 97 92 93 115,137 1,089,985,800 1,016
10 Jan 2022 0 96 91 93 277,298 2,601,460,700 2,718
11 Jan 2022 0 93 91 91 73,800 678,024,000 540
12 Jan 2022 0 100 90 93 640,280 6,123,351,300 5,890
13 Jan 2022 0 95 91 92 114,004 1,054,292,900 832
14 Jan 2022 0 96 91 91 165,040 1,538,827,500 1,905
17 Jan 2022 0 93 90 92 69,582 632,406,300 552

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Sep 2021 09 Sep 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active