Efek Terdaftar

SARI KREASI BOGA Tbk, PT

Security name
SARI KREASI BOGA Tbk
Issuer
SARI KREASI BOGA Tbk, PT
ISIN Code
ID1000170509
Short Code
RAFI
Type
Saham Biasa
Listing Date
05 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
15.00
Current Amount
948,090,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
3,128,140,475 (Total)
As of 7 May 2024
37.20% Scripless = 1,163,740,475.000
Local Percentage
37.08%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 55 53 53 59,068 318,556,900 520
16 May 2023 0 55 53 53 32,174 171,896,700 304
17 May 2023 0 53 51 52 53,705 279,098,900 382
19 May 2023 0 53 50 51 113,994 581,614,200 393
22 May 2023 0 52 50 50 137,897 693,592,600 489
24 May 2023 0 52 50 51 76,669 387,150,700 367
25 May 2023 0 52 50 51 46,750 235,704,300 178
20 Jun 2023 0 50 50 50 3,730 18,650,000 102
21 Jun 2023 0 51 50 50 34,775 173,928,000 881
27 Jun 2023 0 51 50 50 13,517 67,630,100 179
06 Jul 2023 0 51 50 50 19,667 98,336,700 245
07 Jul 2023 0 50 50 50 842 4,210,000 31
04 Aug 2023 0 67 50 64 3,077,420 19,020,069,500 11,571
08 Aug 2023 0 85 70 73 2,837,025 21,269,228,400 11,571
09 Aug 2023 0 76 65 76 1,216,847 8,903,062,500 5,088
10 Aug 2023 0 77 72 75 755,136 5,623,682,200 2,219
11 Aug 2023 0 75 70 72 623,426 4,491,568,500 2,161
14 Aug 2023 0 72 65 65 461,991 3,154,044,400 2,416
15 Aug 2023 0 74 62 62 1,884,332 12,695,696,700 8,233
16 Aug 2023 0 65 58 63 371,711 2,321,681,100 2,484
18 Aug 2023 0 64 59 60 189,432 1,152,553,800 1,006
21 Aug 2023 0 64 60 60 611,006 3,775,081,500 1,833
22 Aug 2023 0 62 58 59 290,134 1,737,366,400 3,271
23 Aug 2023 0 60 55 57 390,632 2,231,511,900 1,223
29 Aug 2023 0 56 52 55 568,779 3,063,157,700 1,160
30 Aug 2023 0 56 53 55 376,367 2,008,668,600 665
31 Aug 2023 0 59 53 59 410,659 2,311,367,900 1,177
01 Sep 2023 0 60 57 58 251,600 1,468,226,200 719
04 Sep 2023 0 63 58 61 556,035 3,391,591,300 1,767
05 Sep 2023 0 63 60 62 217,454 1,333,046,600 560
06 Sep 2023 0 62 58 61 287,118 1,707,326,000 879
07 Sep 2023 0 61 57 60 404,913 2,372,660,700 777
08 Sep 2023 0 60 58 60 63,736 377,199,000 261
11 Sep 2023 0 61 57 59 161,875 942,487,400 503
12 Sep 2023 0 59 56 56 256,576 1,455,408,900 559
13 Sep 2023 0 59 54 57 73,493 419,281,200 357
14 Sep 2023 0 58 55 56 82,506 461,672,800 397
15 Sep 2023 0 56 53 54 132,430 716,870,800 475
18 Sep 2023 0 56 53 55 118,742 641,129,100 404
19 Sep 2023 0 55 53 53 88,326 472,888,700 403
20 Sep 2023 0 58 53 58 267,374 1,495,793,000 980
21 Sep 2023 0 61 57 59 253,432 1,497,926,100 1,069
22 Sep 2023 0 59 56 57 138,992 795,588,200 537
25 Sep 2023 0 58 55 56 91,776 511,625,300 450
26 Sep 2023 0 58 53 54 159,797 873,782,800 554
27 Sep 2023 0 57 54 56 77,608 431,696,700 316
29 Sep 2023 0 56 54 55 40,159 221,027,000 245
02 Oct 2023 0 57 54 55 37,652 206,889,500 258
03 Oct 2023 0 56 54 54 59,437 323,318,000 544
04 Oct 2023 0 55 52 53 87,090 462,616,000 420
05 Oct 2023 0 57 53 56 117,063 645,763,400 1,036
06 Oct 2023 0 56 53 54 124,281 669,268,300 561
09 Oct 2023 0 55 53 54 85,757 460,457,400 289
10 Oct 2023 0 56 53 56 82,107 451,927,800 367
11 Oct 2023 0 57 54 55 82,476 457,354,400 278
12 Oct 2023 0 57 54 55 56,256 310,950,300 361
13 Oct 2023 0 56 53 54 79,257 428,848,900 340
16 Oct 2023 0 55 50 52 970,513 4,964,469,100 1,258
17 Oct 2023 0 52 50 51 207,001 1,056,166,000 566
18 Oct 2023 0 51 50 51 185,429 931,308,000 431
19 Oct 2023 0 52 50 51 327,827 1,673,159,000 6,456
20 Oct 2023 0 51 50 50 81,118 407,931,600 179
24 Oct 2023 0 52 50 50 131,856 673,385,400 287
25 Oct 2023 0 53 50 51 145,718 753,029,300 365
27 Oct 2023 0 51 50 50 296,058 1,480,564,100 474
31 Oct 2023 0 51 50 50 88,761 443,821,800 341
14 Nov 2023 0 51 50 50 99,686 498,430,100 222
28 Nov 2023 0 53 50 52 190,607 982,488,200 576
04 Dec 2023 0 52 50 51 99,113 502,824,500 299
06 Dec 2023 0 51 50 51 82,670 415,958,000 240
03 Jan 2024 0 51 50 51 161,018 810,830,800 642
09 Jan 2024 0 51 50 50 50,469 252,437,900 203
02 Apr 2024 0 50 50 50 468 2,340,000 12
03 Apr 2024 0 50 50 50 241 1,205,000 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Oct 2023 22 Nov 2023 Active
Proxy Voting   - 19 Sep 2023 12 Oct 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online