Efek Terdaftar

Sarana Meditama Metropolitan Tbk, PT

Security name
Sarana Meditama Metropolitan Tbk
Issuer
Sarana Meditama Metropolitan Tbk, PT
ISIN Code
ID1000126303
Short Code
SAME
Type
Saham Biasa
Listing Date
11 Januari 2013
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
5,900,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
11,899,710,000 (Total)
As of 18 May 2021
99.89% Scripless = 11,886,710,000.000
Local Percentage
97.84%
Foreign Percentage
2.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 103 92 96 179,107 1,825,474,300 82
27 May 2020 0 111 93 109 1,107 11,345,000 38
28 May 2020 0 111 103 103 184,340 2,009,149,200 38
29 May 2020 0 108 100 103 114,978 1,207,229,100 28
02 Jun 2020 0 138 103 112 197,458 2,078,490,700 141
03 Jun 2020 0 121 105 109 3,238 34,826,500 60
04 Jun 2020 0 117 109 111 167,916 1,963,625,700 53
08 Jun 2020 0 115 104 108 121,002 1,330,709,500 36
09 Jun 2020 0 108 101 101 15,485 157,997,500 74
10 Jun 2020 0 100 94 96 57,472 556,084,100 91
11 Jun 2020 0 96 93 93 2,106 19,975,700 26
12 Jun 2020 0 97 93 94 102,709 965,597,800 53
16 Jun 2020 0 95 89 90 151,075 1,401,070,600 247
17 Jun 2020 0 93 89 90 79,626 731,311,700 122
18 Jun 2020 0 91 88 89 151,238 1,375,784,700 55
19 Jun 2020 0 90 86 86 4,650 40,687,500 67
22 Jun 2020 0 89 86 89 176,161 1,567,586,000 74
23 Jun 2020 0 89 86 86 3,014 26,431,800 57
24 Jun 2020 0 89 85 88 84,931 747,196,300 50
25 Jun 2020 0 87 84 85 4,911 41,809,700 74
26 Jun 2020 0 87 84 86 4,645 39,760,200 43
29 Jun 2020 0 86 80 82 10,425 84,257,400 119
30 Jun 2020 0 82 79 79 3,972 31,665,100 72
01 Jul 2020 0 85 78 82 30,935 253,271,400 291
02 Jul 2020 0 83 77 80 28,314 227,362,200 267
03 Jul 2020 0 82 78 80 59,883 478,949,200 264
06 Jul 2020 0 92 75 78 225,242 1,838,305,300 1,498
07 Jul 2020 0 80 75 76 69,285 535,013,800 330
08 Jul 2020 0 78 71 75 36,828 277,129,300 184
09 Jul 2020 0 77 74 76 9,246 70,398,700 88
10 Jul 2020 0 76 73 74 19,099 142,620,600 96
13 Jul 2020 0 75 69 69 88,398 623,316,100 270
14 Jul 2020 0 69 65 67 27,174 182,772,300 120
15 Jul 2020 0 88 64 66 804,533 5,867,885,100 4,011
16 Jul 2020 0 68 63 64 783,026 5,042,794,800 685
17 Jul 2020 0 65 60 64 37,205 234,475,800 289
20 Jul 2020 0 71 60 65 601,217 3,961,674,400 1,955
21 Jul 2020 0 68 63 65 405,098 2,638,442,400 1,060
22 Jul 2020 0 68 64 64 247,932 1,624,840,400 911
23 Jul 2020 0 66 64 64 117,104 760,118,900 362
24 Jul 2020 0 69 64 66 1,599,805 10,511,413,100 1,195
27 Jul 2020 0 89 67 89 2,792,786 22,148,234,400 9,577
28 Jul 2020 0 101 83 85 1,673,752 15,034,931,700 6,141
29 Jul 2020 0 97 80 89 1,432,469 12,868,058,700 6,574
30 Jul 2020 0 91 84 86 213,867 1,861,226,700 1,007
03 Aug 2020 0 86 80 80 128,300 1,033,818,700 713
04 Aug 2020 0 80 75 75 173,880 1,311,939,900 616
05 Aug 2020 0 76 70 72 88,188 635,763,000 514
06 Aug 2020 0 82 69 76 195,495 1,508,422,800 1,292
07 Aug 2020 0 79 73 73 43,121 321,925,700 359
10 Aug 2020 0 80 73 77 89,319 684,192,200 744
11 Aug 2020 0 78 75 76 67,508 513,925,900 271
12 Aug 2020 0 79 76 76 37,327 288,506,900 231
13 Aug 2020 0 83 75 81 106,655 852,323,300 760
14 Aug 2020 0 82 78 78 44,477 354,000,500 273
18 Aug 2020 0 80 77 77 26,465 205,111,200 160
19 Aug 2020 0 78 76 78 10,754 82,611,300 82
24 Aug 2020 0 92 78 90 251,513 2,166,851,900 1,138
25 Aug 2020 0 94 86 90 152,116 1,370,423,000 852
26 Aug 2020 0 100 89 95 250,855 2,370,556,100 1,099
27 Aug 2020 0 120 97 109 1,000,557 10,973,868,100 6,332
28 Aug 2020 0 125 109 114 600,482 7,001,826,800 3,849
31 Aug 2020 0 133 115 125 1,122,786 14,116,963,000 5,674
01 Sep 2020 0 132 122 123 344,863 4,370,237,700 2,261
02 Sep 2020 0 126 120 121 124,268 1,508,011,700 1,423
03 Sep 2020 0 124 116 119 105,022 1,245,415,400 733
04 Sep 2020 0 119 111 116 98,974 1,127,891,900 651
07 Sep 2020 0 129 112 118 428,054 5,200,848,500 3,032
08 Sep 2020 0 122 115 117 92,177 1,087,142,000 799
09 Sep 2020 0 121 115 115 105,410 1,241,545,700 720
10 Sep 2020 0 116 107 107 73,895 793,727,000 320
11 Sep 2020 0 110 100 105 347,404 3,537,064,700 1,452
14 Sep 2020 0 114 105 113 92,280 1,029,667,000 696
15 Sep 2020 0 120 111 120 148,976 1,731,802,400 888
16 Sep 2020 0 120 116 118 66,258 783,998,100 543
17 Sep 2020 0 118 113 116 63,370 730,123,800 335
18 Sep 2020 0 118 115 117 43,187 500,806,300 192
21 Sep 2020 0 132 117 123 806,755 10,068,131,200 3,098
22 Sep 2020 0 125 116 117 163,204 1,932,750,200 1,413
23 Sep 2020 0 122 118 121 146,819 1,761,144,700 1,170
24 Sep 2020 0 129 121 122 406,547 5,049,481,200 2,922
25 Sep 2020 0 125 119 120 110,316 1,346,312,800 987
28 Sep 2020 0 128 118 120 316,436 3,875,825,700 1,155
29 Sep 2020 0 127 120 123 278,667 3,438,909,500 1,537
30 Sep 2020 0 126 120 121 150,120 1,852,015,700 790
01 Oct 2020 0 130 122 124 265,224 3,322,406,900 1,518
02 Oct 2020 0 125 121 123 100,100 1,231,317,000 517
05 Oct 2020 0 127 124 125 131,729 1,647,936,200 705
06 Oct 2020 0 127 124 125 103,369 1,289,950,300 454
07 Oct 2020 0 126 122 124 83,820 1,040,206,100 382
08 Oct 2020 0 125 120 124 92,433 1,125,975,600 644
09 Oct 2020 0 127 121 121 55,952 681,808,200 411
12 Oct 2020 0 129 118 129 423,998 5,296,886,600 2,237
13 Oct 2020 0 145 123 123 1,858,823 24,679,236,800 9,539
15 Oct 2020 0 128 124 124 138,226 1,736,359,800 711
16 Oct 2020 0 126 123 123 55,335 686,494,600 368
19 Oct 2020 0 134 123 128 1,025,160 13,336,421,100 3,060
20 Oct 2020 0 142 129 134 2,230,196 30,009,437,200 6,621
21 Oct 2020 0 179 136 150 8,797,251 137,261,392,300 33,785
22 Oct 2020 0 175 150 164 6,317,700 102,960,854,200 22,351
23 Oct 2020 0 167 153 153 1,103,721 17,286,831,500 4,089
26 Oct 2020 0 150 143 143 819,086 11,732,388,400 1,459
27 Oct 2020 0 174 135 166 13,687,617 215,574,613,300 29,339
02 Nov 2020 0 181 159 169 5,115,389 88,155,258,200 16,756
03 Nov 2020 0 174 165 167 1,074,974 18,153,517,500 3,372
04 Nov 2020 0 177 163 165 2,306,343 39,532,680,600 7,160
05 Nov 2020 0 174 166 169 1,338,625 22,681,362,500 3,271
06 Nov 2020 0 173 166 169 509,388 8,609,028,900 1,852
09 Nov 2020 0 171 166 169 403,645 6,789,747,200 1,591
10 Nov 2020 0 175 168 168 1,065,218 18,206,595,700 2,321
11 Nov 2020 0 172 164 167 815,624 13,603,830,800 1,777
12 Nov 2020 0 168 164 165 138,569 2,294,540,400 766
13 Nov 2020 0 166 157 162 222,348 3,614,189,800 1,040
16 Nov 2020 0 168 162 163 394,351 6,471,023,000 2,115
17 Nov 2020 0 180 164 179 1,463,319 25,129,103,000 3,232
18 Nov 2020 0 185 173 176 1,519,003 27,155,398,000 5,024
19 Nov 2020 0 187 174 186 1,585,310 28,913,252,000 4,387
20 Nov 2020 0 198 185 192 1,493,757 28,633,531,400 4,621
23 Nov 2020 0 196 182 191 807,731 15,309,449,100 2,472
24 Nov 2020 0 196 188 191 859,369 16,491,440,700 2,230
25 Nov 2020 0 212 188 208 2,041,463 41,104,605,600 5,883
26 Nov 2020 0 222 200 216 863,205 18,458,067,200 3,724
27 Nov 2020 0 220 202 202 1,373,488 28,125,487,600 3,404
30 Nov 2020 0 206 188 192 1,060,130 20,445,077,200 3,077
01 Dec 2020 0 210 184 200 751,826 14,912,871,700 3,151
02 Dec 2020 0 206 191 195 435,934 8,592,876,900 2,097
03 Dec 2020 0 208 195 208 765,741 15,525,748,000 2,812
04 Dec 2020 0 238 204 226 3,154,343 70,719,161,400 13,082
07 Dec 2020 0 232 222 228 1,023,864 23,287,405,600 4,091
08 Dec 2020 0 260 224 260 2,112,916 51,947,196,600 8,631
10 Dec 2020 0 282 258 276 1,658,484 44,921,608,800 5,659
11 Dec 2020 0 324 278 310 2,188,266 66,547,967,800 7,684
14 Dec 2020 0 318 290 298 1,179,794 35,390,227,800 5,617
15 Dec 2020 0 302 282 288 853,267 24,493,984,600 3,687
16 Dec 2020 0 296 268 280 938,302 26,662,179,800 5,208
17 Dec 2020 0 300 274 280 1,115,311 31,835,692,200 4,779
18 Dec 2020 0 292 278 280 392,371 11,140,714,400 1,737
21 Dec 2020 0 288 276 280 383,251 10,758,186,000 1,856
22 Dec 2020 0 302 276 286 1,862,207 53,955,057,200 7,151
23 Dec 2020 0 298 280 284 996,665 28,764,687,800 5,254
28 Dec 2020 0 314 278 306 2,190,047 65,942,410,600 8,990
29 Dec 2020 0 312 290 292 954,740 28,853,880,200 5,216
30 Dec 2020 0 300 286 292 756,167 22,220,847,400 2,777
04 Jan 2021 0 300 286 300 448,055 13,153,805,600 1,990
05 Jan 2021 0 302 292 296 458,410 13,635,932,200 2,473
06 Jan 2021 0 324 290 310 4,614,566 142,877,168,000 15,739
07 Jan 2021 0 360 310 358 4,642,227 155,074,155,400 22,414
08 Jan 2021 0 376 346 362 1,887,091 68,802,786,000 10,567
11 Jan 2021 0 388 354 380 1,208,404 45,302,701,200 6,276
12 Jan 2021 0 398 372 380 894,754 34,283,509,200 4,495
13 Jan 2021 0 386 376 380 555,233 21,082,482,800 2,572
14 Jan 2021 0 420 378 382 2,086,505 83,259,602,800 10,863
15 Jan 2021 0 388 360 368 889,994 33,027,982,600 4,245
18 Jan 2021 0 376 344 344 1,359,727 47,385,621,200 4,483
19 Jan 2021 0 376 320 374 2,001,905 70,912,537,800 8,786
20 Jan 2021 0 416 366 402 1,726,247 67,459,809,800 10,182
21 Jan 2021 0 414 390 392 394,371 15,797,376,400 2,516
22 Jan 2021 0 416 380 388 574,524 22,864,564,800 4,948
25 Jan 2021 0 392 362 380 371,128 14,067,676,400 2,047
26 Jan 2021 0 396 364 364 515,568 19,433,548,000 2,276
27 Jan 2021 0 374 342 372 456,997 16,537,739,200 1,854
28 Jan 2021 0 380 350 360 436,631 15,753,366,600 1,596
29 Jan 2021 0 368 346 368 507,218 18,206,581,000 1,666
01 Feb 2021 0 412 364 394 688,138 26,792,760,800 4,130
02 Feb 2021 0 404 380 384 481,117 18,762,766,000 2,939
03 Feb 2021 0 388 374 382 203,144 7,754,097,400 1,202
04 Feb 2021 0 390 380 384 265,818 10,220,656,400 1,778
05 Feb 2021 0 426 386 418 1,937,774 80,177,250,600 12,703
08 Feb 2021 0 434 412 416 678,949 28,513,007,200 7,593
09 Feb 2021 0 422 410 410 435,196 18,075,144,800 3,469
10 Feb 2021 0 456 408 412 824,152 34,517,581,200 7,505
11 Feb 2021 0 418 404 408 215,285 8,804,138,800 1,962
15 Feb 2021 0 416 404 416 170,321 6,988,946,200 1,396
16 Feb 2021 0 420 412 412 156,100 6,463,976,800 1,683
17 Feb 2021 0 416 400 402 304,336 12,389,301,400 2,091
18 Feb 2021 0 418 398 412 301,505 12,376,087,200 2,193
19 Feb 2021 0 416 404 412 214,991 8,834,057,000 1,359
22 Feb 2021 0 418 408 412 164,472 6,785,599,000 1,079
23 Feb 2021 0 430 406 420 873,440 36,720,425,400 5,932
24 Feb 2021 0 426 410 414 266,085 11,044,818,800 1,990
25 Feb 2021 0 418 404 410 255,171 10,452,958,200 1,700
26 Feb 2021 0 408 392 400 344,548 13,828,395,600 2,035
01 Mar 2021 0 430 400 418 1,207,170 50,296,342,400 5,603
02 Mar 2021 0 358 310 328 1,059,971 35,200,997,600 6,134
03 Mar 2021 0 332 314 316 385,453 12,315,666,800 1,615
04 Mar 2021 0 322 302 310 289,028 9,014,739,400 1,292
05 Mar 2021 0 326 294 324 566,148 17,763,285,400 1,931
08 Mar 2021 0 386 324 346 2,816,626 100,324,320,600 13,737
09 Mar 2021 0 386 342 380 1,877,381 68,229,372,200 8,799
10 Mar 2021 0 400 360 386 1,886,819 72,844,074,000 9,957
12 Mar 2021 0 434 386 416 2,322,994 96,050,512,200 12,129
15 Mar 2021 0 480 416 474 3,282,989 149,853,355,600 12,912
16 Mar 2021 0 480 452 458 1,328,683 61,541,397,000 9,366
17 Mar 2021 0 470 444 458 952,984 43,653,308,000 4,614
18 Mar 2021 0 510 460 496 2,952,880 145,630,962,500 13,487
19 Mar 2021 0 505 464 466 2,637,979 127,404,508,400 14,338
22 Mar 2021 0 488 454 468 1,338,498 63,211,196,400 8,469
23 Mar 2021 0 478 462 464 626,395 29,154,608,000 2,597
24 Mar 2021 0 468 432 446 2,704,327 120,824,910,400 9,044
25 Mar 2021 0 450 416 440 1,532,659 65,760,582,400 5,654
26 Mar 2021 0 460 430 458 1,354,451 60,800,569,600 6,641
29 Mar 2021 0 466 430 432 922,159 41,136,728,000 7,141
30 Mar 2021 0 454 402 418 1,914,963 82,096,601,000 10,517
31 Mar 2021 0 446 410 440 1,544,633 65,924,776,400 7,485
01 Apr 2021 0 456 432 450 1,314,237 58,483,839,400 6,732
05 Apr 2021 0 458 426 428 1,095,843 47,888,900,000 5,505
06 Apr 2021 0 448 418 448 1,061,340 46,571,502,000 5,122
07 Apr 2021 0 510 450 510 3,965,437 189,798,049,100 18,010
08 Apr 2021 0 520 488 515 1,695,448 85,195,550,600 10,368
09 Apr 2021 0 540 510 530 1,042,452 54,849,217,000 5,772
12 Apr 2021 0 540 505 515 1,061,593 54,852,840,500 4,399
13 Apr 2021 0 570 500 560 1,919,924 104,168,177,000 9,391
14 Apr 2021 0 570 545 560 554,940 30,903,335,500 3,913
15 Apr 2021 0 590 545 560 978,871 55,956,363,000 6,444
16 Apr 2021 0 580 560 565 365,725 20,831,284,000 3,022
19 Apr 2021 0 575 530 530 1,312,143 70,932,418,000 8,363
20 Apr 2021 0 540 515 535 354,559 18,756,710,000 2,807
21 Apr 2021 0 540 520 530 336,296 17,767,495,500 1,563
22 Apr 2021 0 555 530 550 1,221,479 66,343,511,500 5,684
23 Apr 2021 0 555 530 530 357,642 19,196,142,000 3,313
26 Apr 2021 0 540 500 515 559,896 28,895,389,000 3,621
27 Apr 2021 0 525 488 510 873,550 43,948,689,200 5,572
28 Apr 2021 0 515 494 500 343,162 17,204,430,900 2,223
29 Apr 2021 0 545 500 535 841,171 44,657,132,500 5,754
30 Apr 2021 0 550 525 530 342,303 18,333,012,500 2,446
03 May 2021 0 540 520 530 230,293 12,166,395,500 1,628
04 May 2021 0 540 525 530 225,723 11,965,266,000 1,215
05 May 2021 0 540 525 535 226,019 12,057,828,500 1,277
06 May 2021 0 540 525 530 284,773 15,123,516,000 1,486
07 May 2021 0 580 525 570 1,288,133 72,294,564,000 7,623
10 May 2021 0 615 560 570 1,123,253 65,900,153,000 8,326
11 May 2021 0 570 545 555 489,253 27,194,381,500 2,996
17 May 2021 0 560 520 525 911,529 48,233,917,000 4,138
18 May 2021 0 545 510 535 516,515 27,078,595,000 2,279

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Right Distribution (10000 SAME : 10169 SAME-R ) 01 Mar 2021 03 Mar 2021 04 Mar 2021 Active
Voluntary Conversion (1 SAME : 150 IDR) - 19 Feb 2021 Active
Proxy Voting   - 27 Oct 2020 24 Nov 2020 Active
Proxy Voting   - 08 May 2020 02 Jun 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Cash Dividend (1 SAME : 1.7 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Mandatory Conversion (1 SAME : 5 SAME ) - 06 Jun 2017 07 Jun 2017 Active
Cash Dividend (1 SAME : 3 IDR) 18 Apr 2017 25 Apr 2017 12 May 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 SAME : 7 IDR) 03 Jun 2016 08 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Cash Dividend (1 SAME : 7 IDR) 02 Jul 2015 07 Jul 2015 29 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 13 May 2014 30 May 2014 Active
Proxy Voting   - 11 Apr 2013 01 May 2013 Active