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
999,053,167 (Total)
As of 18 Apr 2024
99.42% Scripless = 993,283,167.000
Local Percentage
93.38%
Foreign Percentage
6.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Apr 2023 0 640 630 635 585 37,248,000 48
28 Apr 2023 0 640 630 635 225 14,230,000 45
02 May 2023 0 635 595 595 10,333 622,840,500 265
02 May 2023 0 635 595 595 10,333 622,840,500 265
02 May 2023 0 635 595 595 10,333 622,840,500 265
02 May 2023 0 635 595 595 10,333 622,840,500 265
03 May 2023 0 595 555 565 4,456 251,823,000 233
04 May 2023 0 575 550 570 381 21,394,000 53
05 May 2023 0 570 555 560 1,260 70,853,000 75
08 May 2023 0 565 540 555 1,733 94,558,500 110
09 May 2023 0 580 560 575 1,056 60,125,000 70
11 May 2023 0 565 555 560 154 8,622,000 38
12 May 2023 0 560 555 560 949 52,681,000 42
15 May 2023 0 560 530 545 2,323 125,396,500 102
17 May 2023 0 545 535 540 280 15,061,500 30
19 May 2023 0 540 525 525 1,287 67,832,500 63
23 May 2023 0 535 520 525 491 25,786,000 43
24 May 2023 0 530 520 520 328 17,209,000 38
25 May 2023 0 535 520 535 95 5,001,500 25
30 May 2023 0 535 520 520 437 23,096,500 41
31 May 2023 0 535 525 525 93 4,903,500 17
05 Jun 2023 0 530 520 530 297 15,536,000 36
06 Jun 2023 0 540 520 525 4,037 217,419,500 70
07 Jun 2023 0 535 525 525 75 3,944,500 16
08 Jun 2023 0 535 525 535 182 9,599,000 22
09 Jun 2023 0 535 520 525 167 8,766,000 29
12 Jun 2023 0 535 520 530 640 33,780,000 43
14 Jun 2023 0 525 515 525 372 19,520,000 33
15 Jun 2023 0 535 520 530 2,587 136,613,500 74
16 Jun 2023 0 530 515 530 617 32,221,000 59
19 Jun 2023 0 530 510 515 1,067 55,119,500 79
20 Jun 2023 0 515 505 510 441 22,497,500 49
21 Jun 2023 0 515 505 510 307 15,615,500 27
22 Jun 2023 0 530 510 510 765 39,262,000 40
23 Jun 2023 0 520 505 505 1,168 59,173,000 56
26 Jun 2023 0 520 500 505 1,898 96,032,000 82
27 Jun 2023 0 515 500 510 608 31,096,500 40
03 Jul 2023 0 515 500 500 3,019 152,507,500 96
04 Jul 2023 0 510 500 505 2,126 106,877,500 60
05 Jul 2023 0 510 500 510 1,119 56,433,500 52
06 Jul 2023 0 515 505 510 553 28,201,000 65
10 Jul 2023 0 560 510 520 14,301 747,009,500 420
11 Jul 2023 0 520 510 520 1,163 59,911,000 82
12 Jul 2023 0 520 510 515 815 41,931,000 59
13 Jul 2023 0 515 500 510 1,021 51,855,000 69
14 Jul 2023 0 525 505 510 8,472 439,065,000 82
17 Jul 2023 0 520 500 515 5,247 266,018,000 103
18 Jul 2023 0 520 500 510 1,079 54,527,000 68
20 Jul 2023 0 515 505 515 943 48,004,500 70
21 Jul 2023 0 515 505 510 846 43,104,500 60
24 Jul 2023 0 515 505 515 708 36,163,500 51
25 Jul 2023 0 515 510 515 1,092 55,876,000 51
26 Jul 2023 0 515 500 500 3,480 175,401,500 157
27 Jul 2023 0 505 500 505 1,490 74,852,000 52
28 Jul 2023 0 505 500 505 1,507 75,675,500 34
31 Jul 2023 0 505 490 490 3,733 185,438,100 200
01 Aug 2023 0 490 472 476 1,754 83,870,600 154
03 Aug 2023 0 494 486 488 166 8,138,800 46
04 Aug 2023 0 494 488 494 434 21,279,000 40
07 Aug 2023 0 494 482 484 1,142 55,637,200 48
09 Aug 2023 0 494 482 484 399 19,355,000 33
10 Aug 2023 0 486 480 480 451 21,708,200 37
11 Aug 2023 0 492 482 484 247 11,955,800 28
14 Aug 2023 0 486 470 476 1,602 76,184,400 95
15 Aug 2023 0 478 470 474 498 23,580,600 46
16 Aug 2023 0 478 472 474 833 39,576,000 39
18 Aug 2023 0 476 470 474 246 11,618,000 36
21 Aug 2023 0 482 474 474 1,178 56,172,400 81
22 Aug 2023 0 476 474 476 3,764 179,125,600 47
23 Aug 2023 0 480 470 472 2,141 101,192,400 110
24 Aug 2023 0 472 468 470 1,070 50,306,600 70
25 Aug 2023 0 472 468 468 940 44,137,400 43
28 Aug 2023 0 474 470 472 268 12,665,400 26
29 Aug 2023 0 472 466 468 1,825 85,348,600 66
30 Aug 2023 0 468 466 468 624 29,200,200 36
31 Aug 2023 0 468 464 466 292 13,626,800 35
01 Sep 2023 0 468 460 468 7,793 364,484,400 31
04 Sep 2023 0 490 470 484 1,345 64,681,600 151
05 Sep 2023 0 484 470 474 1,111 52,506,600 52
06 Sep 2023 0 474 470 472 2,090 98,660,200 53
08 Sep 2023 0 474 470 474 143 6,765,800 14
11 Sep 2023 0 486 470 470 1,593 75,328,000 90
14 Sep 2023 0 470 468 468 863 40,401,800 31
18 Sep 2023 0 462 456 458 2,673 122,877,600 86
21 Sep 2023 0 458 454 456 646 29,432,000 39
22 Sep 2023 0 458 452 456 2,347 106,902,800 49
25 Sep 2023 0 456 450 452 1,124 50,870,400 94
26 Sep 2023 0 452 450 450 1,973 88,844,600 43
27 Sep 2023 0 452 446 448 1,687 75,888,000 67
29 Sep 2023 0 446 440 446 1,600 70,779,000 61
02 Oct 2023 0 444 438 442 1,873 82,410,600 85
03 Oct 2023 0 440 440 440 265 11,660,000 30
04 Oct 2023 0 440 430 432 353 15,313,200 60
05 Oct 2023 0 440 438 440 72 3,165,400 22
06 Oct 2023 0 444 412 434 911 38,768,000 78
10 Oct 2023 0 428 420 424 2,375 100,702,000 61
11 Oct 2023 0 424 410 420 1,527 63,498,000 119
12 Oct 2023 0 420 400 406 15,984 643,538,000 265
13 Oct 2023 0 426 408 420 831 34,733,200 94
16 Oct 2023 0 422 398 398 12,225 493,234,200 193
20 Oct 2023 0 406 390 392 1,821 71,938,200 38
23 Oct 2023 0 398 376 382 2,015 76,818,200 83
24 Oct 2023 0 386 380 380 1,132 43,197,000 62
30 Oct 2023 0 400 382 390 4,855 188,558,400 91
02 Nov 2023 0 414 382 398 204 8,037,200 58
07 Nov 2023 0 408 398 406 189 7,611,800 28
10 Nov 2023 0 402 388 400 50 1,973,400 21
14 Nov 2023 0 406 390 396 282 11,178,600 29
15 Nov 2023 0 402 396 398 138 5,485,000 14
16 Nov 2023 0 400 394 394 339 13,461,400 34
27 Nov 2023 0 400 388 396 279 11,073,400 16
29 Nov 2023 0 398 386 390 1,826 71,280,000 47
01 Dec 2023 0 400 382 390 1,511 57,797,000 32
04 Dec 2023 0 390 380 386 3,560 135,522,200 73
06 Dec 2023 0 392 378 382 327,115 12,394,777,000 120
07 Dec 2023 0 404 382 386 174,822 6,696,257,200 229
08 Dec 2023 0 398 386 386 288,503 11,140,028,400 189
11 Dec 2023 0 410 386 408 188,934 7,725,040,800 248
12 Dec 2023 0 510 408 510 98,848 4,716,410,900 2,343
13 Dec 2023 0 635 535 635 111,157 6,728,976,500 4,258
14 Dec 2023 0 700 550 570 73,221 4,361,244,000 2,231
15 Dec 2023 0 590 540 585 22,033 1,243,566,500 791
18 Dec 2023 0 590 520 585 22,461 1,274,891,500 619
19 Dec 2023 0 730 560 695 605,848 43,695,067,500 3,779
20 Dec 2023 0 720 615 660 38,597 2,548,993,500 1,750
21 Dec 2023 0 720 645 665 24,746 1,669,782,000 981
22 Dec 2023 0 685 535 595 27,715 1,624,035,500 1,426
27 Dec 2023 0 660 540 650 139,589 7,948,584,000 1,638
28 Dec 2023 0 805 630 750 179,598 13,351,664,500 5,192
29 Dec 2023 0 765 690 690 35,909 2,579,553,500 1,422
02 Jan 2024 0 695 635 650 12,628 825,256,000 575
03 Jan 2024 0 650 580 615 22,700 1,388,345,000 699
04 Jan 2024 0 675 600 635 23,936 1,545,653,500 1,072
05 Jan 2024 0 655 600 620 8,195 508,587,500 361
08 Jan 2024 0 760 620 725 461,836 30,843,424,500 4,046
09 Jan 2024 0 740 690 730 34,043 2,461,993,000 1,120
10 Jan 2024 0 740 710 735 9,649 697,165,500 322
11 Jan 2024 0 760 710 730 11,719 857,766,000 395
12 Jan 2024 0 735 690 695 3,941 277,339,000 173
15 Jan 2024 0 695 645 655 5,757 380,051,000 248
16 Jan 2024 0 705 655 685 6,965 472,830,500 209
17 Jan 2024 0 775 670 770 43,898 3,281,107,000 1,026
18 Jan 2024 0 800 720 770 39,579 3,075,912,500 1,070
19 Jan 2024 0 805 725 805 29,936 2,392,296,000 352
23 Jan 2024 0 880 735 765 19,931 1,616,447,500 1,192
24 Jan 2024 0 785 695 745 14,705 1,122,802,500 339
25 Jan 2024 0 750 705 735 2,565 185,582,500 193
26 Jan 2024 0 750 715 730 1,196 86,338,500 138
29 Jan 2024 0 745 700 710 2,137 153,631,000 190
30 Jan 2024 0 745 695 725 3,890 277,142,500 237
31 Jan 2024 0 825 710 725 8,083 606,218,000 619
01 Feb 2024 0 730 660 680 4,008 276,728,500 245
02 Feb 2024 0 685 635 680 1,134 75,937,000 91
05 Feb 2024 0 765 680 730 7,622 556,966,000 504
06 Feb 2024 0 780 705 705 2,580 188,562,500 231
07 Feb 2024 0 715 700 700 1,257 88,148,500 76
12 Feb 2024 0 705 675 690 1,181 81,891,000 78
13 Feb 2024 0 705 670 690 617 42,626,000 57
15 Feb 2024 0 700 655 665 1,863 124,077,500 111
16 Feb 2024 0 670 650 670 537 35,568,000 66
19 Feb 2024 0 700 650 660 3,463 229,445,500 195
20 Feb 2024 0 660 630 655 1,161 74,794,500 93
21 Feb 2024 0 670 645 650 1,270 83,893,000 57
22 Feb 2024 0 660 625 650 1,044 67,773,500 51
23 Feb 2024 0 650 640 640 340 21,777,000 27
26 Feb 2024 0 650 635 635 423 27,009,500 36
27 Feb 2024 0 765 635 745 167,385 11,815,087,500 1,502
28 Feb 2024 0 820 705 755 1,217,452 90,591,979,500 2,040
01 Mar 2024 0 760 745 755 776,878 58,465,007,000 684
04 Mar 2024 0 770 750 760 709,413 53,915,290,000 445
05 Mar 2024 0 770 760 765 716,232 54,747,537,000 474
06 Mar 2024 0 775 760 770 610,468 46,888,823,000 544
07 Mar 2024 0 780 770 775 645,480 50,022,613,500 568
08 Mar 2024 0 790 775 785 809,524 63,546,202,500 679
13 Mar 2024 0 795 745 750 822,015 62,151,865,500 709
14 Mar 2024 0 775 715 720 709,908 51,803,891,000 775
15 Mar 2024 0 720 660 680 1,440,211 97,451,673,500 669
18 Mar 2024 0 785 680 785 845,421 60,865,578,500 1,254
19 Mar 2024 0 845 770 845 623,601 50,393,103,500 1,580
20 Mar 2024 0 890 835 890 620,855 54,279,751,000 1,494
21 Mar 2024 0 925 875 915 498,923 45,480,241,500 1,250
22 Mar 2024 0 920 875 900 518,579 46,857,764,500 944
25 Mar 2024 0 920 900 905 744,295 67,880,941,000 1,018
26 Mar 2024 0 920 900 920 647,155 59,288,168,500 822
27 Mar 2024 0 940 915 915 580,535 53,412,877,000 763
28 Mar 2024 0 920 910 920 778,845 71,441,140,500 756
01 Apr 2024 0 965 905 940 350,639 33,020,598,000 766
02 Apr 2024 0 980 830 935 489,578 46,370,601,000 1,153
03 Apr 2024 0 970 860 900 378,528 34,012,354,500 650
04 Apr 2024 0 920 900 905 248,284 22,573,017,500 355
05 Apr 2024 0 910 900 900 289,083 26,161,012,500 545
16 Apr 2024 0 925 900 915 371,011 33,918,359,500 570
17 Apr 2024 0 960 900 960 283,018 26,657,017,000 549
18 Apr 2024 0 975 915 920 400,955 38,119,385,000 723

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Oct 2023 15 Nov 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online