Efek Terdaftar

SUMBER ENERGI ANDALAN Tbk, PT d/h Itamaraya Tbk, PT

Security name
SUMBER ENERGI ANDALAN Tbk
Issuer
SUMBER ENERGI ANDALAN Tbk, PT d/h Itamaraya Tbk, PT
ISIN Code
ID1000089105
Short Code
ITMA
Type
Saham Biasa
Listing Date
10 Desember 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
680,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Juni 2002
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
870,701,000 (Total)
As of 25 Jan 2022
99.34% Scripless = 864,931,000.000
Local Percentage
64.83%
Foreign Percentage
34.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2021 0 670 640 665 35,231 2,272,575,000 92
05 Feb 2021 0 675 660 675 27,586 1,825,704,000 28
10 Feb 2021 0 685 670 685 202 13,578,000 20
15 Feb 2021 0 680 655 660 38 2,529,500 13
16 Feb 2021 0 660 640 640 607 39,228,000 40
23 Feb 2021 0 670 650 665 695 45,774,000 23
24 Feb 2021 0 665 640 665 127 8,274,500 17
25 Feb 2021 0 680 660 660 522 34,952,500 37
03 Mar 2021 0 680 650 650 15 1,007,000 5
04 Mar 2021 0 730 650 685 1,177 80,598,000 59
05 Mar 2021 0 720 675 695 2,047 146,009,000 101
08 Mar 2021 0 700 655 690 514 35,246,000 43
10 Mar 2021 0 685 655 685 72,387 4,797,392,500 230
12 Mar 2021 0 720 655 660 312 20,816,500 48
23 Mar 2021 0 675 655 675 168,154 11,136,980,500 863
24 Mar 2021 0 675 650 660 10,857 714,644,500 442
25 Mar 2021 0 660 615 615 4,809 299,545,500 426
26 Mar 2021 0 615 575 590 2,924 173,224,500 221
31 Mar 2021 0 620 580 595 121 7,155,500 36
01 Apr 2021 0 640 595 595 256 15,425,500 24
05 Apr 2021 0 595 565 585 241 14,207,500 41
06 Apr 2021 0 600 555 555 427 24,071,500 52
07 Apr 2021 0 575 550 570 585 33,276,000 47
08 Apr 2021 0 600 570 595 754 44,253,500 26
09 Apr 2021 0 620 590 590 258 15,377,500 24
19 Apr 2021 0 600 585 585 160 9,384,500 16
29 Apr 2021 0 600 585 600 111 6,626,000 14
30 Apr 2021 0 600 580 600 39 2,337,500 18
07 May 2021 0 555 520 545 1,458 79,797,000 53
10 May 2021 0 545 510 525 673 34,965,000 49
18 May 2021 0 590 496 535 308 16,707,900 47
19 May 2021 0 540 525 540 1,180 62,708,000 30
20 May 2021 0 540 535 540 76 4,070,000 9
24 May 2021 0 560 535 555 78 4,282,000 32
31 May 2021 0 550 530 535 62 3,360,500 15
04 Jun 2021 0 595 545 560 931 51,181,500 44
07 Jun 2021 0 590 560 565 457 26,167,000 26
08 Jun 2021 0 565 530 545 971 51,583,500 42
10 Jun 2021 0 545 530 530 5,198 278,103,500 27
11 Jun 2021 0 540 520 520 153 8,046,000 23
14 Jun 2021 0 525 505 525 559 29,260,000 15
17 Jun 2021 0 590 525 575 4,672 267,039,500 46
21 Jun 2021 0 555 505 550 475 24,423,000 26
22 Jun 2021 0 570 550 555 63 3,495,500 16
23 Jun 2021 0 570 540 555 221 12,498,000 18
24 Jun 2021 0 570 555 560 62 3,454,000 14
28 Jun 2021 0 570 550 550 315 17,905,000 5
02 Jul 2021 0 530 520 525 2,276 119,497,000 16
06 Jul 2021 0 530 520 530 81 4,281,500 10
09 Jul 2021 0 535 530 530 195 10,338,500 9
15 Jul 2021 0 540 525 525 210 11,208,000 18
22 Jul 2021 0 530 515 525 252 13,210,000 8
23 Jul 2021 0 525 520 525 276 14,439,500 12
27 Jul 2021 0 530 515 515 180 9,337,000 8
29 Jul 2021 0 615 525 540 2,897 165,024,500 267
30 Jul 2021 0 600 545 590 247 14,422,000 66
02 Aug 2021 0 615 550 560 328 18,445,000 60
03 Aug 2021 0 565 540 540 27 1,473,000 13
09 Aug 2021 0 555 520 535 401 20,951,500 34
10 Aug 2021 0 565 530 555 53 2,890,000 30
12 Aug 2021 0 555 530 550 81 4,459,000 15
16 Aug 2021 0 565 515 555 157 8,657,500 54
18 Aug 2021 0 620 550 575 537 30,403,000 96
19 Aug 2021 0 580 545 555 241 13,444,000 30
20 Aug 2021 0 565 520 525 526 28,237,000 45
25 Aug 2021 0 555 535 555 119 6,545,000 20
26 Aug 2021 0 585 550 555 17 952,500 10
27 Aug 2021 0 570 545 545 159 8,900,000 16
31 Aug 2021 0 640 530 535 345 18,936,000 63
01 Sep 2021 0 570 530 530 1,797 96,013,500 96
06 Sep 2021 0 570 535 535 425 23,131,500 32
07 Sep 2021 0 565 535 545 128 7,024,500 29
08 Sep 2021 0 600 530 540 888 48,658,000 123
09 Sep 2021 0 555 530 530 157 8,394,500 26
14 Sep 2021 0 540 535 535 221 11,824,000 16
15 Sep 2021 0 560 535 545 201 10,777,000 25
16 Sep 2021 0 540 530 535 118 6,307,000 33
17 Sep 2021 0 550 530 530 185 9,877,500 26
20 Sep 2021 0 540 530 535 232 12,380,500 28
22 Sep 2021 0 530 515 530 15,738 833,959,500 57
24 Sep 2021 0 535 525 530 72 3,842,000 21
27 Sep 2021 0 545 530 535 1,027 55,198,000 81
28 Sep 2021 0 540 500 540 588 31,284,500 39
29 Sep 2021 0 675 540 570 22,603 1,442,479,000 1,329
30 Sep 2021 0 630 550 610 5,174 311,208,000 399
01 Oct 2021 0 650 610 625 5,847 368,208,500 257
04 Oct 2021 0 670 635 635 3,171 203,767,000 161
05 Oct 2021 0 655 615 625 2,339 145,963,000 154
06 Oct 2021 0 630 610 615 2,452 151,733,000 123
07 Oct 2021 0 620 590 605 687 41,614,500 82
08 Oct 2021 0 600 575 580 2,660 154,671,000 99
11 Oct 2021 0 595 580 595 2,237 130,821,000 74
12 Oct 2021 0 610 590 595 831 49,595,000 87
13 Oct 2021 0 605 580 580 1,040 61,825,500 90
15 Oct 2021 0 585 560 570 785 44,721,500 88
18 Oct 2021 0 585 550 570 652 37,094,500 62
19 Oct 2021 0 590 565 565 948 53,816,000 74
21 Oct 2021 0 580 555 580 695 39,636,000 98
22 Oct 2021 0 580 550 565 846 47,748,000 75
25 Oct 2021 0 575 565 570 359 20,459,000 37
26 Oct 2021 0 575 565 565 174 9,931,500 22
28 Oct 2021 0 550 535 540 666 36,077,500 54
29 Oct 2021 0 545 535 540 165 8,911,000 40
01 Nov 2021 0 550 535 545 215 11,600,000 29
02 Nov 2021 0 575 545 560 670 37,632,500 45
03 Nov 2021 0 560 545 550 200 11,051,500 39
04 Nov 2021 0 565 550 565 1,700 95,151,500 29
05 Nov 2021 0 565 530 530 6,240 333,752,500 212
10 Nov 2021 0 550 510 510 5,333 278,893,500 267
11 Nov 2021 0 540 510 530 851 44,646,000 108
12 Nov 2021 0 540 530 530 254 13,483,000 27
15 Nov 2021 0 540 525 525 558 29,374,500 34
17 Nov 2021 0 535 525 525 326 17,285,500 25
19 Nov 2021 0 535 525 535 675 36,037,500 33
23 Nov 2021 0 570 540 550 1,399 76,648,500 146
24 Nov 2021 0 575 530 550 1,467 81,089,500 141
25 Nov 2021 0 560 535 550 330 18,066,000 43
26 Nov 2021 0 545 525 525 384 20,546,000 36
29 Nov 2021 0 540 505 505 1,784 90,726,500 118
30 Nov 2021 0 525 505 515 19,543 1,006,181,000 104
01 Dec 2021 0 525 510 510 413 21,349,000 58
02 Dec 2021 0 520 510 515 328 16,863,500 37
03 Dec 2021 0 520 510 520 285 14,636,000 33
06 Dec 2021 0 520 510 520 250 12,772,000 27
08 Dec 2021 0 535 505 525 778 40,027,500 64
09 Dec 2021 0 525 505 510 892 45,586,500 53
13 Dec 2021 0 525 505 510 863 44,221,000 63
14 Dec 2021 0 515 510 515 1,009 51,535,000 19
15 Dec 2021 0 520 510 510 737 37,714,500 24
17 Dec 2021 0 520 500 515 1,165 59,243,500 40
20 Dec 2021 0 520 500 520 306 15,639,000 29
21 Dec 2021 0 520 486 515 695 35,032,700 52
22 Dec 2021 0 520 505 510 408 20,915,000 46
24 Dec 2021 0 515 496 496 208 10,463,800 40
27 Dec 2021 0 525 496 505 588 30,392,300 27
29 Dec 2021 0 630 530 620 81,764 5,074,906,500 2,633
30 Dec 2021 0 775 625 750 100,676 7,404,700,000 4,050
03 Jan 2022 0 840 700 795 56,793 4,367,562,000 3,034
04 Jan 2022 0 805 740 750 17,386 1,322,348,000 678
05 Jan 2022 0 765 700 730 6,738 491,373,000 498
06 Jan 2022 0 750 680 680 8,573 591,040,500 485
07 Jan 2022 0 850 660 785 36,095 2,816,619,500 1,803
10 Jan 2022 0 800 735 735 26,909 1,999,378,000 813
11 Jan 2022 0 755 685 725 15,113 1,058,531,000 455
12 Jan 2022 0 730 690 695 5,576 390,841,000 275
13 Jan 2022 0 700 650 670 15,141 1,014,359,500 429
14 Jan 2022 0 690 625 625 7,956 504,920,500 423
17 Jan 2022 0 700 640 655 9,471 632,557,500 652
18 Jan 2022 0 675 645 645 6,945 455,778,000 294
19 Jan 2022 0 730 645 720 21,561 1,499,014,500 868
20 Jan 2022 0 770 695 735 34,895 2,581,697,000 937
21 Jan 2022 0 735 685 700 7,462 535,412,000 393
24 Jan 2022 0 720 665 695 9,029 623,096,000 298
25 Jan 2022 0 695 650 685 4,441 293,869,000 317

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Sep 2021 11 Oct 2021 Active
Proxy Voting   - 28 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 29 Apr 2021 24 May 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Right Distribution (2 ITMA : 1 ITMA-R ) 07 Oct 2019 09 Oct 2019 10 Oct 2019 Active
Proxy Voting   - 15 Jul 2019 07 Aug 2019 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Cash Dividend (1 ITMA : 19.6176 IDR) 21 Aug 2017 24 Aug 2017 13 Sep 2017 Active
Proxy Voting   - 18 Jul 2017 11 Aug 2017 Active
Mandatory Conversion (1 ITMA : 20 ITMA ) - 15 Sep 2016 16 Sep 2016 Active
Proxy Voting   - 20 Jul 2016 12 Aug 2016 Active
Proxy Voting   - 22 Jul 2015 14 Aug 2015 Active
Proxy Voting   - 30 Jan 2015 25 Feb 2015 Active
Proxy Voting   - 13 Aug 2014 29 Aug 2014 Active
Proxy Voting   - 30 Apr 2014 16 May 2014 Active
Proxy Voting   - 11 Mar 2014 27 Mar 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 04 Jan 2013 22 Jan 2013 Active
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 16 Sep 2011 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 24 Nov 2009 10 Dec 2009 Active
Proxy Voting   - 17 Sep 2009 09 Oct 2009 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 31 Oct 2007 26 Nov 2007 Active
Proxy Voting   - 01 Dec 2006 22 Dec 2006 Active
Proxy Voting   - 15 Sep 2006 10 Oct 2006 Active
Proxy Voting   - 06 May 2004 28 May 2004 Active
Proxy Voting   - 09 Sep 2003 02 Oct 2003 Active
Proxy Voting   - 06 Jun 2002 28 Jun 2002 Active