Efek Terdaftar

SENTRAL MITRA INFORMATIKA Tbk, PT

Security name
SENTRAL MITRA INFORMATIKA Tbk
Issuer
SENTRAL MITRA INFORMATIKA Tbk, PT
ISIN Code
ID1000147101
Short Code
LUCK
Type
Saham Biasa
Listing Date
28 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
154,601,900.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
715,749,640 (Total)
As of 25 Jan 2022
100.00% Scripless = 715,749,640.000
Local Percentage
84.03%
Foreign Percentage
15.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 119 112 119 25,886 293,542,100 272
02 Feb 2021 0 134 119 122 20,124 250,665,700 844
03 Feb 2021 0 128 120 125 10,279 126,460,300 533
04 Feb 2021 0 134 120 126 21,694 273,631,700 1,535
05 Feb 2021 0 134 125 127 14,287 181,909,800 545
08 Feb 2021 0 140 127 133 22,026 291,286,500 1,769
09 Feb 2021 0 137 129 130 26,629 352,195,600 1,067
10 Feb 2021 0 132 129 131 3,353 43,806,800 84
11 Feb 2021 0 154 130 135 54,222 747,284,400 2,140
15 Feb 2021 0 144 135 136 14,859 203,671,900 925
16 Feb 2021 0 137 133 135 5,821 78,567,700 251
17 Feb 2021 0 139 129 131 12,870 171,840,000 313
18 Feb 2021 0 134 130 131 4,531 59,579,800 126
19 Feb 2021 0 132 129 130 1,819 23,700,700 71
22 Feb 2021 0 130 127 127 5,995 76,638,300 122
23 Feb 2021 0 129 125 126 3,762 47,419,000 103
24 Feb 2021 0 128 124 124 4,185 52,732,700 113
25 Feb 2021 0 128 123 127 6,213 78,635,600 122
01 Mar 2021 0 128 124 125 4,913 61,728,800 104
02 Mar 2021 0 131 124 129 16,801 214,806,600 213
03 Mar 2021 0 130 126 126 6,758 85,791,000 146
04 Mar 2021 0 127 121 125 10,676 132,652,600 151
05 Mar 2021 0 125 122 124 5,432 67,077,300 105
08 Mar 2021 0 128 122 127 10,725 134,059,100 201
09 Mar 2021 0 128 122 127 12,946 161,644,600 189
10 Mar 2021 0 171 126 171 612,290 10,036,434,900 6,459
12 Mar 2021 0 184 160 160 69,799 1,205,860,400 734
15 Mar 2021 0 149 149 149 5,749 85,660,100 107
16 Mar 2021 0 139 139 139 20,375 283,212,500 263
17 Mar 2021 0 149 130 136 236,473 3,241,492,300 3,404
18 Mar 2021 0 183 142 164 1,304,719 22,093,771,200 12,853
19 Mar 2021 0 170 153 153 38,606 602,945,100 462
22 Mar 2021 0 143 143 143 13,746 196,567,800 168
23 Mar 2021 0 150 133 145 121,504 1,695,250,300 1,683
24 Mar 2021 0 146 138 138 21,113 295,464,200 379
25 Mar 2021 0 154 137 139 114,594 1,661,329,300 1,618
26 Mar 2021 0 160 141 151 158,991 2,384,948,300 2,203
29 Mar 2021 0 153 146 150 31,230 465,902,200 436
30 Mar 2021 0 150 140 140 56,492 795,281,000 556
31 Mar 2021 0 158 133 137 121,994 1,743,463,800 1,310
01 Apr 2021 0 150 128 138 132,238 1,871,351,000 1,410
05 Apr 2021 0 142 136 137 16,823 231,513,700 316
06 Apr 2021 0 144 136 141 44,347 619,496,300 519
07 Apr 2021 0 143 136 142 10,171 143,434,600 149
08 Apr 2021 0 143 136 142 11,199 157,915,100 157
09 Apr 2021 0 143 136 140 4,290 60,231,500 121
12 Apr 2021 0 146 136 140 31,788 449,900,400 513
13 Apr 2021 0 141 133 137 7,456 102,614,200 214
14 Apr 2021 0 143 136 140 16,413 230,320,000 263
15 Apr 2021 0 143 139 141 3,470 48,697,000 75
16 Apr 2021 0 145 139 139 5,336 74,763,400 130
19 Apr 2021 0 140 136 138 4,096 56,318,800 118
20 Apr 2021 0 143 129 139 6,467 90,313,500 126
21 Apr 2021 0 139 130 139 3,684 50,854,900 76
22 Apr 2021 0 141 137 137 3,312 45,683,400 112
23 Apr 2021 0 140 129 136 7,647 105,212,500 67
28 Apr 2021 0 139 127 135 1,773 24,180,900 68
29 Apr 2021 0 154 135 140 183,227 2,687,416,800 2,413
30 Apr 2021 0 142 134 137 14,968 206,961,200 286
03 May 2021 0 138 135 137 7,284 98,873,600 174
04 May 2021 0 137 134 135 6,552 88,568,300 122
05 May 2021 0 182 137 182 375,122 6,443,297,400 2,301
06 May 2021 0 230 170 170 994,823 19,731,429,300 8,291
07 May 2021 0 193 159 179 634,845 11,288,620,200 6,106
10 May 2021 0 240 178 240 1,324,072 28,422,942,700 8,840
11 May 2021 0 300 252 286 1,977,914 56,082,449,400 18,329
17 May 2021 0 300 266 266 319,566 8,871,923,000 4,262
18 May 2021 0 266 248 248 148,779 3,776,028,200 5,995
19 May 2021 0 280 236 264 468,272 12,237,917,600 5,597
20 May 2021 0 316 250 260 1,716,012 49,281,433,200 18,527
21 May 2021 0 266 242 256 215,524 5,447,234,600 3,074
24 May 2021 0 258 240 240 162,590 3,986,163,000 1,877
25 May 2021 0 300 232 300 783,811 22,222,924,800 5,875
27 May 2021 0 342 280 280 1,120,428 34,564,167,000 9,593
28 May 2021 0 308 262 270 933,739 26,597,763,400 11,846
31 May 2021 0 286 260 276 173,893 4,789,712,200 2,436
02 Jun 2021 0 280 268 272 71,322 1,955,328,600 1,202
03 Jun 2021 0 302 264 274 303,361 8,685,824,400 4,645
04 Jun 2021 0 300 274 274 80,233 2,227,213,600 1,189
07 Jun 2021 0 280 260 266 67,092 1,814,253,000 1,309
08 Jun 2021 0 324 266 300 837,771 25,625,880,800 10,594
09 Jun 2021 0 302 280 282 159,582 4,628,134,000 2,892
10 Jun 2021 0 290 266 266 200,384 5,468,453,000 2,530
11 Jun 2021 0 286 266 268 144,151 3,956,013,000 2,365
14 Jun 2021 0 288 250 254 259,308 6,829,802,000 2,974
15 Jun 2021 0 258 242 242 86,073 2,140,447,800 1,274
16 Jun 2021 0 264 244 250 144,928 3,669,505,400 2,115
17 Jun 2021 0 254 238 248 101,546 2,483,355,000 1,701
18 Jun 2021 0 252 232 238 88,046 2,111,178,000 1,170
21 Jun 2021 0 244 222 222 82,494 1,854,080,600 1,031
22 Jun 2021 0 230 212 218 160,609 3,548,708,200 1,632
23 Jun 2021 0 272 208 242 1,138,460 28,400,878,800 10,970
24 Jun 2021 0 266 234 244 382,072 9,554,054,600 4,437
25 Jun 2021 0 258 234 240 185,273 4,566,990,200 3,684
28 Jun 2021 0 248 228 232 95,905 2,263,005,400 1,415
29 Jun 2021 0 236 222 224 52,411 1,188,566,400 745
30 Jun 2021 0 236 222 230 89,044 2,041,360,000 1,350
01 Jul 2021 0 236 222 226 28,802 652,123,800 749
02 Jul 2021 0 232 222 224 33,961 764,679,600 866
05 Jul 2021 0 228 218 222 17,313 384,219,400 456
06 Jul 2021 0 234 218 222 68,426 1,532,767,200 1,925
07 Jul 2021 0 242 220 230 191,795 4,474,979,200 4,626
08 Jul 2021 0 246 226 230 155,642 3,672,351,000 2,138
09 Jul 2021 0 234 220 224 44,982 1,009,142,800 714
12 Jul 2021 0 230 220 222 26,916 600,226,200 459
13 Jul 2021 0 226 218 220 32,971 732,471,600 493
14 Jul 2021 0 220 208 214 40,132 859,259,600 642
15 Jul 2021 0 224 210 216 50,110 1,086,420,000 828
16 Jul 2021 0 222 214 214 22,032 477,668,400 374
19 Jul 2021 0 218 200 200 95,308 1,947,579,400 1,050
21 Jul 2021 0 200 187 191 77,996 1,500,254,500 1,108
22 Jul 2021 0 234 191 228 647,057 14,091,677,100 8,804
23 Jul 2021 0 230 214 214 168,192 3,682,150,600 2,404
26 Jul 2021 0 214 204 204 79,131 1,644,244,400 2,045
27 Jul 2021 0 226 204 222 195,353 4,236,942,800 2,033
28 Jul 2021 0 228 212 214 117,771 2,578,208,200 1,771
29 Jul 2021 0 218 210 210 25,724 546,368,600 569
30 Jul 2021 0 214 200 202 48,681 1,006,109,400 778
02 Aug 2021 0 226 190 212 220,303 4,756,351,800 3,148
03 Aug 2021 0 214 202 208 34,179 712,910,200 634
04 Aug 2021 0 220 206 216 63,773 1,361,445,600 957
05 Aug 2021 0 234 214 216 244,980 5,510,011,600 3,718
06 Aug 2021 0 226 210 218 73,815 1,603,995,600 1,258
09 Aug 2021 0 224 210 212 51,220 1,094,965,600 849
10 Aug 2021 0 212 200 204 31,157 637,060,400 581
12 Aug 2021 0 210 202 204 20,198 413,244,000 452
13 Aug 2021 0 206 200 200 28,749 579,307,600 469
16 Aug 2021 0 200 192 196 28,662 558,296,000 724
18 Aug 2021 0 212 198 200 43,049 865,564,500 1,068
19 Aug 2021 0 200 191 192 27,805 537,922,900 607
20 Aug 2021 0 204 192 197 35,941 711,731,300 944
23 Aug 2021 0 204 198 202 24,704 497,372,300 527
24 Aug 2021 0 206 198 198 22,566 451,990,500 792
25 Aug 2021 0 210 195 200 40,323 824,575,700 761
26 Aug 2021 0 270 202 270 2,530,786 62,116,120,200 21,854
27 Aug 2021 0 298 252 252 201,578 5,396,973,200 2,288
30 Aug 2021 0 270 236 236 64,681 1,532,750,400 958
31 Aug 2021 0 280 224 260 1,556,408 40,310,872,200 22,176
01 Sep 2021 0 264 242 242 223,133 5,521,234,800 3,846
02 Sep 2021 0 274 230 246 1,069,598 27,485,740,600 12,158
03 Sep 2021 0 264 230 230 505,547 12,448,342,600 6,067
06 Sep 2021 0 250 226 230 322,852 7,687,723,800 4,271
07 Sep 2021 0 252 230 234 479,775 11,623,352,600 4,996
08 Sep 2021 0 240 228 232 111,434 2,594,227,800 1,748
09 Sep 2021 0 264 232 246 793,681 19,675,921,200 9,406
10 Sep 2021 0 250 236 244 139,316 3,354,402,400 1,986
13 Sep 2021 0 266 242 252 442,447 11,308,024,200 5,212
14 Sep 2021 0 282 246 276 866,317 23,234,505,000 8,540
15 Sep 2021 0 280 258 258 353,622 9,314,240,400 5,672
16 Sep 2021 0 270 252 262 188,429 4,942,425,600 2,533
17 Sep 2021 0 272 256 256 241,110 6,369,860,400 3,309
20 Sep 2021 0 258 248 254 64,748 1,637,429,800 1,043
21 Sep 2021 0 254 242 248 66,449 1,639,109,200 1,014
22 Sep 2021 0 262 248 252 96,654 2,457,584,400 1,280
23 Sep 2021 0 254 238 240 113,463 2,740,978,800 1,658
24 Sep 2021 0 250 232 232 103,478 2,465,626,800 1,624
27 Sep 2021 0 252 228 236 186,751 4,513,956,000 2,353
28 Sep 2021 0 246 220 220 156,888 3,638,103,000 2,075
29 Sep 2021 0 230 208 220 58,808 1,295,054,600 857
30 Sep 2021 0 244 216 224 276,740 6,397,576,000 3,084
01 Oct 2021 0 226 216 216 36,968 815,001,000 707
04 Oct 2021 0 224 216 218 54,676 1,198,835,800 645
05 Oct 2021 0 222 212 212 59,777 1,281,671,600 616
06 Oct 2021 0 222 212 216 26,321 567,544,600 522
07 Oct 2021 0 230 214 218 81,128 1,796,650,600 1,098
08 Oct 2021 0 222 214 216 21,103 458,366,400 419
11 Oct 2021 0 220 214 214 14,340 309,240,800 294
12 Oct 2021 0 236 210 234 406,806 9,324,845,800 4,214
13 Oct 2021 0 242 218 222 362,744 8,372,673,600 5,441
14 Oct 2021 0 230 210 214 91,411 2,017,637,000 1,324
15 Oct 2021 0 234 214 218 167,907 3,778,448,600 2,130
18 Oct 2021 0 234 218 228 139,219 3,162,240,600 1,564
19 Oct 2021 0 238 222 226 131,195 3,017,886,000 1,836
21 Oct 2021 0 238 222 226 26,550 600,401,400 449
22 Oct 2021 0 242 220 222 454,355 10,567,672,200 5,824
25 Oct 2021 0 232 222 230 145,912 3,328,208,800 1,856
26 Oct 2021 0 240 224 228 220,843 5,126,738,400 2,727
27 Oct 2021 0 244 214 230 281,862 6,629,705,400 3,101
28 Oct 2021 0 236 216 232 117,605 2,703,214,200 1,716
29 Oct 2021 0 290 246 290 2,696,650 72,364,969,200 25,276
01 Nov 2021 0 360 270 270 2,245,250 67,270,374,600 23,945
02 Nov 2021 0 282 252 252 631,906 16,891,620,800 8,058
03 Nov 2021 0 274 240 258 409,988 10,755,688,400 5,577
04 Nov 2021 0 262 242 254 116,933 2,989,881,000 1,754
05 Nov 2021 0 258 240 252 124,669 3,122,332,000 1,380
08 Nov 2021 0 270 248 268 415,911 10,922,141,800 4,213
09 Nov 2021 0 272 256 258 143,494 3,734,255,800 2,305
10 Nov 2021 0 270 242 258 178,734 4,699,187,600 2,438
11 Nov 2021 0 262 246 254 48,943 1,253,853,000 988
12 Nov 2021 0 258 248 248 63,684 1,597,744,400 1,030
15 Nov 2021 0 250 242 246 59,880 1,468,974,000 840
16 Nov 2021 0 256 244 246 116,841 2,919,990,600 1,420
17 Nov 2021 0 292 238 266 1,887,698 52,142,324,000 17,049
18 Nov 2021 0 276 258 264 323,730 8,646,826,200 4,286
19 Nov 2021 0 330 258 286 3,504,537 108,521,108,200 32,477
22 Nov 2021 0 308 282 286 624,386 18,283,418,000 8,329
23 Nov 2021 0 292 272 274 142,368 3,995,325,800 2,266
24 Nov 2021 0 286 272 280 133,925 3,733,118,800 2,126
25 Nov 2021 0 350 280 350 3,130,970 100,946,178,200 29,258
26 Nov 2021 0 436 370 436 1,293,924 53,993,084,000 16,291
29 Nov 2021 0 545 422 432 2,250,213 110,530,181,100 34,334
30 Nov 2021 0 520 402 432 3,672,242 170,850,227,000 52,781
01 Dec 2021 0 494 402 404 1,911,711 87,764,064,200 29,822
02 Dec 2021 0 428 384 410 412,877 16,791,534,800 7,621
03 Dec 2021 0 442 400 432 915,031 38,868,271,000 13,732
06 Dec 2021 0 432 402 402 348,677 14,523,858,600 6,205
07 Dec 2021 0 468 374 378 3,732,317 159,070,054,000 55,319
08 Dec 2021 0 380 358 358 224,445 8,205,734,000 4,788
09 Dec 2021 0 386 358 366 248,655 9,262,402,400 5,394
10 Dec 2021 0 384 366 374 271,256 10,247,846,400 5,733
14 Dec 2021 0 420 400 400 962,170 38,985,817,200 12,911
15 Dec 2021 0 430 390 408 1,045,059 43,136,994,400 16,450
16 Dec 2021 0 416 390 394 399,728 16,147,715,800 8,162
17 Dec 2021 0 410 390 392 209,092 8,326,010,000 4,626
20 Dec 2021 0 400 370 370 219,663 8,429,626,200 4,749
21 Dec 2021 0 390 360 380 259,951 9,813,409,200 5,273
22 Dec 2021 0 398 380 386 237,154 9,229,045,800 3,841
23 Dec 2021 0 408 374 396 527,884 20,865,878,000 10,923
24 Dec 2021 0 402 372 372 207,738 8,054,499,600 4,720
27 Dec 2021 0 380 364 380 124,750 4,678,509,400 2,085
28 Dec 2021 0 410 376 380 635,949 25,188,250,200 9,221
29 Dec 2021 0 412 374 386 1,202,979 47,762,379,200 16,773
30 Dec 2021 0 404 370 370 395,874 15,371,989,600 6,756
03 Jan 2022 0 384 352 378 194,209 7,287,284,800 3,606
04 Jan 2022 0 382 372 372 72,168 2,712,813,200 1,714
05 Jan 2022 0 380 360 362 84,000 3,096,887,200 1,973
06 Jan 2022 0 374 352 356 121,404 4,401,161,200 2,686
07 Jan 2022 0 366 344 346 71,835 2,556,087,000 1,842
10 Jan 2022 0 432 344 432 2,748,087 112,317,583,600 37,069
11 Jan 2022 0 466 402 402 2,355,510 100,522,807,600 34,357
12 Jan 2022 0 402 374 374 323,468 12,151,766,200 6,533
13 Jan 2022 0 382 354 362 337,893 12,296,088,200 6,459
14 Jan 2022 0 374 354 356 231,005 8,414,927,400 4,837
17 Jan 2022 0 370 358 364 179,027 6,498,116,600 3,201
18 Jan 2022 0 378 354 364 358,073 13,150,769,800 6,526
19 Jan 2022 0 368 358 362 98,778 3,578,960,400 2,254
20 Jan 2022 0 366 356 356 79,537 2,869,119,600 1,821
21 Jan 2022 0 366 356 358 89,941 3,238,730,800 2,265
24 Jan 2022 0 364 354 358 81,033 2,897,974,200 2,006
25 Jan 2022 0 360 334 334 223,551 7,591,843,600 4,289

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Cash Dividend (1 LUCK : 5 IDR) 15 May 2020 19 May 2020 10 Jun 2020 Active
Proxy Voting   - 31 Jul 2019 23 Aug 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active