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
February 12, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 61 59 60 1,311 7,842,600 65
04 Apr 2023 0 60 58 59 2,673 15,664,400 242
05 Apr 2023 0 60 59 60 700 4,132,700 50
10 Apr 2023 0 60 57 58 4,966 29,029,700 254
12 Apr 2023 0 60 57 58 10,680 61,162,900 172
13 Apr 2023 0 59 55 58 13,096 75,061,700 173
14 Apr 2023 0 58 57 57 2,035 11,600,700 20
17 Apr 2023 0 60 57 59 12,697 74,796,800 63
18 Apr 2023 0 59 57 57 1,471 8,552,900 132
26 Apr 2023 0 60 57 59 8,726 51,283,200 69
27 Apr 2023 0 60 58 60 4,193 25,117,000 40
02 May 2023 0 60 57 58 5,609 33,035,000 283
02 May 2023 0 60 57 58 5,609 33,035,000 283
02 May 2023 0 60 57 58 5,609 33,035,000 283
02 May 2023 0 60 57 58 5,609 33,035,000 283
04 May 2023 0 58 56 58 6,452 36,579,400 287
05 May 2023 0 58 56 56 2,408 13,536,600 46
08 May 2023 0 58 54 58 5,056 28,560,100 87
09 May 2023 0 61 56 58 24,968 145,888,400 999
10 May 2023 0 60 57 58 24,345 141,646,100 239
23 May 2023 0 73 56 69 1,053,836 7,179,754,100 25,032
24 May 2023 0 70 65 65 449,000 2,991,208,600 12,496
26 May 2023 0 63 59 61 50,424 305,366,500 452
29 May 2023 0 63 59 60 70,860 427,746,500 813
30 May 2023 0 61 59 59 28,164 168,299,800 685
31 May 2023 0 60 56 57 121,416 703,770,100 533
05 Jun 2023 0 58 55 56 39,341 221,787,100 262
06 Jun 2023 0 58 56 57 42,908 245,025,900 210
07 Jun 2023 0 58 56 56 16,729 95,426,100 157
08 Jun 2023 0 57 56 57 22,062 123,656,500 239
09 Jun 2023 0 57 55 56 14,475 81,087,300 146
12 Jun 2023 0 59 56 57 95,678 545,825,900 755
13 Jun 2023 0 57 56 57 27,535 155,823,500 431
14 Jun 2023 0 59 56 57 49,233 283,400,600 741
15 Jun 2023 0 58 56 57 13,336 75,629,800 148
16 Jun 2023 0 58 56 56 16,712 94,089,000 211
19 Jun 2023 0 57 56 57 10,851 61,270,600 68
20 Jun 2023 0 57 56 57 3,024 17,016,000 92
21 Jun 2023 0 57 55 56 21,442 120,076,700 126
23 Jun 2023 0 57 56 56 13,658 77,384,300 496
27 Jun 2023 0 58 56 57 12,825 72,670,100 91
03 Jul 2023 0 58 56 56 18,517 105,253,800 201
04 Jul 2023 0 57 56 57 11,617 65,531,500 286
05 Jul 2023 0 57 55 56 15,863 88,863,000 112
06 Jul 2023 0 56 55 56 14,186 79,431,600 303
07 Jul 2023 0 57 55 56 13,699 76,711,600 112
10 Jul 2023 0 57 55 56 2,843 15,875,700 44
11 Jul 2023 0 57 55 56 6,873 38,265,500 72
12 Jul 2023 0 56 54 56 9,836 54,070,300 121
13 Jul 2023 0 56 54 56 12,107 66,544,300 106
14 Jul 2023 0 56 54 56 10,287 56,644,400 94
17 Jul 2023 0 56 54 56 5,668 31,123,100 93
18 Jul 2023 0 55 54 55 14,436 78,177,400 141
20 Jul 2023 0 55 54 55 20,255 110,056,000 98
21 Jul 2023 0 55 54 55 4,588 24,838,400 55
24 Jul 2023 0 56 54 55 28,226 153,811,000 147
25 Jul 2023 0 55 54 55 14,756 79,766,800 130
26 Jul 2023 0 55 54 55 6,051 32,719,800 88
27 Jul 2023 0 55 54 54 4,309 23,285,900 90
28 Jul 2023 0 55 54 54 3,141 16,977,400 47
31 Jul 2023 0 55 53 54 3,998 21,459,000 86
01 Aug 2023 0 55 53 55 23,957 129,570,400 173
03 Aug 2023 0 56 54 56 10,105 55,220,400 96
09 Aug 2023 0 55 54 55 4,639 25,137,300 102
10 Aug 2023 0 55 53 53 4,906 26,240,700 65
11 Aug 2023 0 57 53 57 56,247 311,627,200 243
14 Aug 2023 0 66 54 55 1,006,462 6,040,006,700 3,945
15 Aug 2023 0 56 53 54 100,555 544,732,700 593
16 Aug 2023 0 58 53 55 109,679 612,617,600 376
21 Aug 2023 0 55 54 55 22,341 120,960,800 176
22 Aug 2023 0 55 54 54 28,654 154,918,500 346
23 Aug 2023 0 55 53 54 26,344 141,919,700 212
24 Aug 2023 0 55 53 54 13,825 74,656,700 132
25 Aug 2023 0 57 53 54 73,779 408,146,700 351
28 Aug 2023 0 55 54 55 11,678 63,214,800 232
29 Aug 2023 0 55 54 55 20,941 114,093,900 112
30 Aug 2023 0 55 54 55 21,169 116,129,200 105
31 Aug 2023 0 56 54 55 9,930 54,279,200 55
01 Sep 2023 0 56 54 55 20,571 113,104,600 105
04 Sep 2023 0 55 54 54 5,344 29,101,500 102
05 Sep 2023 0 55 54 55 7,194 39,178,100 43
06 Sep 2023 0 55 54 54 9,684 52,307,300 53
07 Sep 2023 0 55 53 54 33,585 181,281,900 93
08 Sep 2023 0 54 53 53 9,864 52,483,200 104
11 Sep 2023 0 54 53 54 8,744 46,525,800 154
12 Sep 2023 0 54 52 53 19,389 102,310,400 207
13 Sep 2023 0 54 52 53 26,260 139,494,400 154
14 Sep 2023 0 54 53 53 4,551 24,140,000 107
15 Sep 2023 0 54 52 53 2,468 12,956,900 110
19 Sep 2023 0 52 50 51 50,377 257,304,000 343
20 Sep 2023 0 51 50 50 37,249 186,800,500 163
21 Sep 2023 0 54 50 51 118,924 617,259,100 5,190
22 Sep 2023 0 51 50 51 10,026 50,503,800 256
25 Sep 2023 0 51 50 51 3,397 17,063,100 72
26 Sep 2023 0 51 50 50 16,657 83,360,400 197
27 Sep 2023 0 51 50 51 5,913 29,670,400 46
29 Sep 2023 0 51 50 51 15,962 80,200,600 130
05 Oct 2023 0 52 50 51 53,364 270,938,000 115
06 Oct 2023 0 52 50 51 41,797 213,745,300 133
09 Oct 2023 0 52 50 51 27,964 143,846,500 109
10 Oct 2023 0 52 50 51 1,856 9,292,100 57
12 Oct 2023 0 56 52 53 122,747 661,773,800 663
13 Oct 2023 0 53 51 51 118,594 615,497,700 594
16 Oct 2023 0 52 51 51 29,675 151,912,900 177
17 Oct 2023 0 57 51 53 300,401 1,637,583,200 7,898
18 Oct 2023 0 58 52 55 196,297 1,088,469,000 5,491
19 Oct 2023 0 56 53 54 45,692 245,172,300 355
20 Oct 2023 0 57 53 53 172,846 944,101,900 6,174
23 Oct 2023 0 59 53 54 255,183 1,431,312,000 7,052
24 Oct 2023 0 56 53 55 79,524 434,568,300 291
25 Oct 2023 0 55 54 54 40,670 220,209,700 124
26 Oct 2023 0 55 53 54 43,375 234,548,100 108
27 Oct 2023 0 55 53 54 81,164 437,792,100 1,592
30 Oct 2023 0 55 52 53 66,471 355,688,300 150
31 Oct 2023 0 54 52 52 58,202 306,686,500 300
01 Nov 2023 0 54 52 52 30,045 158,934,300 137
02 Nov 2023 0 56 52 53 94,129 513,556,600 308
03 Nov 2023 0 55 52 53 90,309 483,249,200 261
06 Nov 2023 0 54 52 53 45,807 245,101,000 157
07 Nov 2023 0 55 52 53 19,207 103,232,500 69
08 Nov 2023 0 54 52 52 23,298 122,031,900 93
09 Nov 2023 0 53 51 51 18,323 94,399,200 127
10 Nov 2023 0 52 51 51 1,608 8,248,900 36
13 Nov 2023 0 53 51 52 47,234 245,402,200 266
14 Nov 2023 0 53 51 52 21,069 109,517,600 73
15 Nov 2023 0 54 51 53 46,593 245,365,400 90
16 Nov 2023 0 54 52 53 76,683 405,528,100 177
17 Nov 2023 0 53 52 52 76,893 405,424,300 169
20 Nov 2023 0 53 51 51 26,462 137,556,400 86
21 Nov 2023 0 52 51 52 18,740 96,983,400 80
22 Nov 2023 0 53 51 52 37,978 197,390,300 39
23 Nov 2023 0 53 50 51 84,916 438,197,700 302
24 Nov 2023 0 52 51 52 1,551 7,986,100 106
27 Nov 2023 0 52 50 50 14,107 71,242,600 167
29 Nov 2023 0 52 50 52 18,500 93,989,000 94
30 Nov 2023 0 51 50 51 24,883 124,954,000 52
01 Dec 2023 0 51 50 51 925 4,642,400 28
07 Dec 2023 0 51 50 50 9,573 47,970,900 61
11 Dec 2023 0 51 50 50 3,552 17,769,300 58
12 Dec 2023 0 51 50 50 2,052 10,261,800 215
13 Dec 2023 0 50 50 50 8,470 42,350,000 403
14 Dec 2023 0 50 50 50 901 4,505,000 29
15 Dec 2023 0 50 50 50 1,767 8,835,000 55
18 Dec 2023 0 51 50 50 12,751 63,755,100 127
19 Dec 2023 0 50 50 50 2,833 14,165,000 50
21 Dec 2023 0 50 50 50 414 2,070,000 6
22 Dec 2023 0 50 50 50 45 225,000 7
28 Dec 2023 0 50 50 50 135 675,000 22
03 Jan 2024 0 53 50 51 102,713 526,880,200 330
04 Jan 2024 0 52 50 51 69,271 354,407,600 169
05 Jan 2024 0 52 50 51 48,723 249,457,000 145
08 Jan 2024 0 51 50 51 9,579 48,223,100 65
18 Jan 2024 0 50 50 50 268 1,340,000 21
02 Feb 2024 0 50 50 50 921 4,605,000 14
15 Feb 2024 0 50 50 50 158 790,000 9

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
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