Efek Terdaftar

STEADFAST MARINE Tbk, PT

Security name
STEADFAST MARINE Tbk
Issuer
STEADFAST MARINE Tbk, PT
ISIN Code
ID1000143803
Short Code
KPAL
Type
Saham Biasa
Listing Date
08 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
350,003,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
MACHINERY AND HEAVY EQUIPMENT
Number of Securities
1,069,009,400 (Total)
As of 7 May 2021
87.99% Scripless = 940,576,400.000
Local Percentage
87.97%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 70 64 67 196,758 1,263,639,000 381
13 May 2020 0 77 64 71 101,217 719,974,600 1,454
14 May 2020 0 76 67 67 21,534 149,068,500 327
15 May 2020 0 69 63 63 30,410 194,616,500 236
18 May 2020 0 68 59 64 46,810 301,206,900 310
19 May 2020 0 65 60 65 19,475 126,214,300 113
20 May 2020 0 74 61 63 213,888 1,434,963,900 1,884
26 May 2020 0 64 59 60 83,219 497,409,100 603
27 May 2020 0 62 56 57 36,301 208,633,300 392
28 May 2020 0 57 54 54 18,250 100,467,300 263
29 May 2020 0 59 51 57 58,290 328,725,000 505
02 Jun 2020 0 58 54 55 33,623 186,103,000 269
03 Jun 2020 0 65 52 58 171,123 1,028,724,200 1,110
04 Jun 2020 0 65 59 60 135,997 849,441,200 1,125
05 Jun 2020 0 62 56 60 16,036 95,723,100 253
08 Jun 2020 0 62 57 61 15,796 94,538,200 295
09 Jun 2020 0 64 57 62 12,736 77,610,700 164
10 Jun 2020 0 63 58 63 45,088 277,969,700 303
11 Jun 2020 0 85 64 85 1,030,450 8,260,652,800 6,869
12 Jun 2020 0 95 80 80 118,945 990,527,900 483
15 Jun 2020 0 75 75 75 2,731 20,482,500 130
16 Jun 2020 0 78 70 75 214,673 1,572,001,300 2,701
17 Jun 2020 0 80 70 74 132,106 1,015,397,900 1,390
18 Jun 2020 0 76 69 72 22,428 164,257,400 373
19 Jun 2020 0 82 70 79 184,818 1,432,737,400 1,610
22 Jun 2020 0 79 74 76 51,043 386,545,300 464
23 Jun 2020 0 76 71 74 20,022 149,238,100 160
24 Jun 2020 0 75 69 73 10,709 78,745,800 142
25 Jun 2020 0 82 73 74 97,997 757,420,200 915
26 Jun 2020 0 75 70 71 27,587 195,725,700 275
29 Jun 2020 0 80 71 74 103,445 780,117,100 986
30 Jun 2020 0 75 70 71 30,824 220,901,900 323
01 Jul 2020 0 75 67 72 32,934 239,166,200 328
02 Jul 2020 0 72 70 72 13,651 96,896,300 153
03 Jul 2020 0 72 67 70 8,637 60,915,100 112
06 Jul 2020 0 72 69 70 6,935 48,684,200 117
07 Jul 2020 0 71 66 67 32,736 220,353,400 252
08 Jul 2020 0 70 63 68 8,564 58,910,500 151
09 Jul 2020 0 70 64 70 11,135 77,407,600 97
10 Jul 2020 0 75 66 68 13,148 91,995,000 152
13 Jul 2020 0 71 68 69 3,235 22,303,300 69
14 Jul 2020 0 70 65 68 5,504 37,977,800 57
15 Jul 2020 0 70 64 69 2,867 19,819,300 56
16 Jul 2020 0 70 65 68 14,473 98,004,900 148
17 Jul 2020 0 77 64 67 343,122 2,443,534,400 1,983
21 Jul 2020 0 68 63 65 33,360 216,541,800 237
23 Jul 2020 0 66 61 63 27,360 173,065,800 186
24 Jul 2020 0 68 61 64 66,381 436,961,500 522
27 Jul 2020 0 66 60 64 10,106 64,819,100 108
28 Jul 2020 0 65 63 63 5,912 37,570,000 63
29 Jul 2020 0 65 59 64 6,048 38,296,200 63
30 Jul 2020 0 64 61 62 6,136 38,283,300 89
03 Aug 2020 0 62 58 58 21,012 123,608,500 164
04 Aug 2020 0 58 54 56 31,319 171,037,300 232
05 Aug 2020 0 57 54 55 5,762 31,790,000 113
06 Aug 2020 0 65 54 56 63,364 381,186,800 836
07 Aug 2020 0 58 54 56 8,734 48,462,600 156
10 Aug 2020 0 61 53 59 11,366 66,897,800 149
11 Aug 2020 0 60 57 59 5,324 30,861,900 52
12 Aug 2020 0 59 56 57 3,749 21,577,500 81
13 Aug 2020 0 62 57 61 25,930 156,316,700 221
14 Aug 2020 0 73 58 58 286,428 1,906,569,300 2,066
19 Aug 2020 0 59 54 57 7,418 42,462,600 91
24 Aug 2020 0 58 54 57 15,003 86,269,100 78
25 Aug 2020 0 60 55 58 66,839 391,821,000 356
26 Aug 2020 0 60 55 57 116,320 662,547,700 431
28 Aug 2020 0 58 54 57 141,179 791,781,200 444
31 Aug 2020 0 64 55 56 289,232 1,713,609,200 1,234
01 Sep 2020 0 56 54 54 76,508 416,767,400 308
02 Sep 2020 0 55 53 54 34,835 187,945,200 124
03 Sep 2020 0 54 51 53 21,874 114,916,800 180
04 Sep 2020 0 53 50 50 92,523 465,138,500 569
07 Sep 2020 0 52 50 50 33,943 169,866,000 157
08 Sep 2020 0 50 50 50 3,053 15,265,000 42
11 Sep 2020 0 50 50 50 1,229 6,145,000 11
14 Sep 2020 0 50 50 50 20,573 102,865,000 33
15 Sep 2020 0 50 50 50 6,436 32,180,000 44
16 Sep 2020 0 50 50 50 1,246 6,230,000 10
24 Sep 2020 0 50 50 50 111 555,000 4
01 Oct 2020 0 62 50 50 783,426 4,439,722,800 3,573
02 Oct 2020 0 56 50 52 282,292 1,493,974,400 1,317
05 Oct 2020 0 56 51 52 186,726 996,316,800 827
06 Oct 2020 0 57 52 55 162,577 886,173,600 826
07 Oct 2020 0 69 55 64 1,056,183 6,663,509,500 5,849
08 Oct 2020 0 66 60 60 164,889 1,019,327,600 1,353
09 Oct 2020 0 60 56 56 42,322 237,292,700 271
12 Oct 2020 0 60 53 53 124,593 678,593,700 835
13 Oct 2020 0 61 51 54 239,691 1,351,009,500 1,481
14 Oct 2020 0 58 53 55 135,904 754,234,500 765
15 Oct 2020 0 58 53 54 72,391 394,953,900 378
16 Oct 2020 0 55 53 53 18,308 98,564,500 149
19 Oct 2020 0 56 53 53 29,550 159,505,400 223
20 Oct 2020 0 54 52 52 25,333 132,872,300 179
21 Oct 2020 0 53 51 51 21,683 111,969,800 200
26 Oct 2020 0 51 50 50 57,545 287,725,800 298
27 Oct 2020 0 52 50 50 30,646 153,856,500 206
03 Nov 2020 0 50 50 50 7,444 37,220,000 55
05 Nov 2020 0 58 50 50 326,785 1,747,169,200 1,750
06 Nov 2020 0 52 50 51 35,786 181,594,500 156
09 Nov 2020 0 52 50 52 46,266 238,081,300 168
10 Nov 2020 0 54 51 51 37,627 198,250,700 144
11 Nov 2020 0 52 50 50 11,025 55,360,400 88
13 Nov 2020 0 51 50 51 12,015 60,554,500 52
16 Nov 2020 0 51 50 50 13,795 69,172,100 87
17 Nov 2020 0 51 50 50 5,630 28,150,100 43
18 Nov 2020 0 50 50 50 1,230 6,150,000 22
20 Nov 2020 0 51 50 50 33,371 167,000,900 114
23 Nov 2020 0 51 50 51 23,162 115,947,200 123
24 Nov 2020 0 51 50 51 17,710 88,686,800 101
25 Nov 2020 0 51 50 51 13,735 68,946,800 72
26 Nov 2020 0 51 50 51 18,588 94,175,200 99
27 Nov 2020 0 51 50 51 7,652 38,466,900 49
30 Nov 2020 0 51 50 51 32,886 164,471,000 122
01 Dec 2020 0 51 50 51 15,955 80,750,000 88
02 Dec 2020 0 51 50 50 16,582 83,451,400 99
03 Dec 2020 0 51 50 50 9,745 48,790,300 81
04 Dec 2020 0 51 50 50 5,123 25,615,300 56
07 Dec 2020 0 51 50 50 6,501 32,769,700 65
08 Dec 2020 0 51 50 51 16,380 82,663,200 57
11 Dec 2020 0 51 50 51 61,438 307,403,700 78
14 Dec 2020 0 51 50 51 9,393 47,025,300 68
15 Dec 2020 0 51 50 50 7,509 37,547,800 90
16 Dec 2020 0 51 50 50 3,025 15,126,000 62
17 Dec 2020 0 51 50 50 2,570 12,851,400 60
18 Dec 2020 0 53 50 50 34,428 175,043,100 219
21 Dec 2020 0 53 50 50 51,830 263,214,300 409
23 Dec 2020 0 51 50 50 28,073 141,006,900 112
29 Dec 2020 0 51 50 50 5,248 26,249,000 41
04 Jan 2021 0 50 50 50 1,720 8,600,000 12
07 Jan 2021 0 50 50 50 166 830,000 11
08 Jan 2021 0 50 50 50 279 1,395,000 9
11 Jan 2021 0 50 50 50 1,201 6,005,000 10
15 Jan 2021 0 50 50 50 51 255,000 5
18 Jan 2021 0 50 50 50 3,185 15,925,000 33
26 Jan 2021 0 0 0 0 0 0 0
29 Jan 2021 0 50 50 50 20 100,000 1
10 Feb 2021 0 50 50 50 1 5,000 1
18 Mar 2021 0 50 50 50 873 4,365,000 9
26 Mar 2021 0 50 50 50 1,310 6,550,000 10
29 Mar 2021 0 61 50 52 619,800 3,399,104,800 3,024
30 Mar 2021 0 58 50 50 388,695 2,075,334,900 1,696
31 Mar 2021 0 50 50 50 12,483 62,415,000 63
05 Apr 2021 0 50 50 50 358 1,790,000 18
06 Apr 2021 0 50 50 50 523 2,615,000 12
07 Apr 2021 0 50 50 50 33 165,000 13
09 Apr 2021 0 50 50 50 1,078 5,390,000 17
13 Apr 2021 0 50 50 50 35 175,000 4
14 Apr 2021 0 50 50 50 363 1,815,000 13
15 Apr 2021 0 50 50 50 1,224 6,120,000 130
16 Apr 2021 0 50 50 50 309 1,545,000 112
19 Apr 2021 0 50 50 50 2,492 12,460,000 82
21 Apr 2021 0 51 50 50 18,248 91,244,200 120
22 Apr 2021 0 50 50 50 374 1,870,000 20
26 Apr 2021 0 50 50 50 27 135,000 7
27 Apr 2021 0 50 50 50 16 80,000 5
28 Apr 2021 0 50 50 50 281 1,405,000 17
29 Apr 2021 0 50 50 50 531 2,655,000 16
30 Apr 2021 0 50 50 50 384 1,920,000 11
03 May 2021 0 50 50 50 326 1,630,000 4
04 May 2021 0 50 50 50 53 265,000 6
05 May 2021 0 50 50 50 423 2,115,000 8
06 May 2021 0 50 50 50 1,058 5,290,000 13
07 May 2021 0 50 50 50 176 880,000 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 19 Nov 2019 12 Dec 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active