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
17,129,632,545 (Total)
As of 25 Jan 2022
100.00% Scripless = 17,129,632,545.000
Local Percentage
97.18%
Foreign Percentage
2.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 535 520 520 181,281 9,553,925,000 1,212
20 May 2021 0 540 515 525 170,236 9,002,565,500 988
21 May 2021 0 535 515 515 158,443 8,262,111,000 885
24 May 2021 0 545 510 535 644,627 34,131,922,500 2,616
25 May 2021 0 545 510 525 614,500 32,127,374,000 2,778
27 May 2021 0 540 520 530 195,094 10,368,980,500 1,064
28 May 2021 0 540 515 525 348,485 18,326,991,000 1,001
31 May 2021 0 565 520 520 1,097,717 58,958,528,500 3,883
02 Jun 2021 0 560 525 540 628,932 34,219,826,500 2,940
03 Jun 2021 0 565 540 550 265,147 14,606,280,500 1,814
04 Jun 2021 0 560 535 540 185,657 10,070,751,500 1,335
07 Jun 2021 0 550 530 535 182,783 9,833,340,500 1,063
08 Jun 2021 0 540 525 525 184,798 9,763,954,000 997
09 Jun 2021 0 530 520 520 245,914 12,865,108,000 1,079
10 Jun 2021 0 535 520 525 169,144 8,894,667,500 899
11 Jun 2021 0 530 515 520 185,059 9,676,795,000 1,163
14 Jun 2021 0 530 520 525 116,988 6,127,097,000 702
15 Jun 2021 0 530 520 530 90,330 4,731,565,500 569
16 Jun 2021 0 545 520 525 302,120 16,042,930,000 2,002
17 Jun 2021 0 525 500 515 620,389 31,763,559,000 2,518
18 Jun 2021 0 530 510 520 292,542 15,205,465,000 1,714
21 Jun 2021 0 610 520 595 2,450,974 142,051,217,000 16,726
22 Jun 2021 0 625 580 610 1,636,072 98,938,397,500 11,283
23 Jun 2021 0 670 610 615 4,751,570 304,809,762,500 12,639
24 Jun 2021 0 640 615 625 438,104 27,384,198,500 3,774
25 Jun 2021 0 675 620 675 780,768 50,766,915,000 4,930
28 Jun 2021 0 690 640 640 744,435 48,994,254,000 5,271
29 Jun 2021 0 660 605 625 791,004 49,427,855,500 4,905
30 Jun 2021 0 645 615 640 1,646,757 103,890,811,000 2,779
01 Jul 2021 0 655 625 640 260,829 16,716,242,500 2,877
02 Jul 2021 0 660 625 625 305,288 19,537,353,000 3,665
05 Jul 2021 0 725 620 725 1,874,324 129,037,271,500 12,954
06 Jul 2021 0 770 710 755 1,029,635 76,592,166,500 11,171
07 Jul 2021 0 770 720 745 372,535 27,560,428,500 4,126
08 Jul 2021 0 750 730 740 297,798 22,018,391,000 2,139
09 Jul 2021 0 800 735 780 1,349,943 104,874,970,000 7,972
12 Jul 2021 0 815 745 775 1,572,474 122,076,379,000 10,103
13 Jul 2021 0 730 670 680 537,691 37,102,387,000 5,470
14 Jul 2021 0 695 670 675 146,211 9,937,593,000 1,611
15 Jul 2021 0 715 675 705 569,506 39,683,551,500 3,713
16 Jul 2021 0 720 690 700 359,365 25,168,753,000 3,148
19 Jul 2021 0 700 660 675 482,480 32,734,598,500 4,349
21 Jul 2021 0 685 640 660 400,878 26,800,734,500 3,355
22 Jul 2021 0 685 650 680 683,050 45,456,604,500 3,480
23 Jul 2021 0 695 660 660 354,282 23,628,413,000 2,862
26 Jul 2021 0 680 635 670 687,998 45,228,354,000 6,004
27 Jul 2021 0 685 660 665 475,783 31,993,499,500 5,164
28 Jul 2021 0 695 670 675 922,805 62,729,225,000 5,543
29 Jul 2021 0 720 675 690 1,287,044 90,184,912,000 11,026
30 Jul 2021 0 700 665 665 608,153 41,010,196,500 7,347
02 Aug 2021 0 675 655 660 475,017 31,389,572,500 3,625
03 Aug 2021 0 665 640 640 580,224 37,482,332,000 5,848
04 Aug 2021 0 685 635 680 1,381,533 91,962,714,000 10,691
05 Aug 2021 0 700 650 650 1,476,034 99,576,243,500 13,129
06 Aug 2021 0 680 650 660 565,212 37,621,957,000 4,808
09 Aug 2021 0 675 645 645 753,586 49,609,241,500 5,833
10 Aug 2021 0 655 630 630 622,836 39,621,327,500 6,085
12 Aug 2021 0 680 630 655 1,129,049 74,604,975,000 6,762
13 Aug 2021 0 670 625 630 452,510 28,927,216,000 4,285
16 Aug 2021 0 635 590 590 604,611 36,015,049,000 4,435
18 Aug 2021 0 580 550 550 215,424 11,940,670,500 1,845
19 Aug 2021 0 560 515 515 2,227,260 117,481,726,000 7,847
20 Aug 2021 0 535 480 525 979,878 49,851,675,200 5,554
23 Aug 2021 0 565 525 560 493,897 27,038,990,500 3,052
24 Aug 2021 0 570 545 550 241,397 13,372,223,500 1,712
25 Aug 2021 0 555 525 525 354,426 18,870,521,000 3,367
26 Aug 2021 0 530 510 520 223,946 11,651,510,000 1,909
27 Aug 2021 0 525 505 510 203,004 10,387,971,500 1,493
30 Aug 2021 0 540 492 535 663,307 33,916,307,600 4,628
31 Aug 2021 0 580 535 575 1,313,759 73,779,921,500 9,065
01 Sep 2021 0 585 535 535 794,593 44,263,365,500 5,889
02 Sep 2021 0 550 530 535 232,536 12,474,636,500 2,257
03 Sep 2021 0 545 520 540 222,806 11,853,503,000 1,803
06 Sep 2021 0 560 530 555 320,741 17,524,754,000 3,993
07 Sep 2021 0 610 555 610 1,659,264 97,962,359,000 9,692
08 Sep 2021 0 615 570 575 747,912 43,930,421,000 5,532
09 Sep 2021 0 605 535 535 1,219,722 67,452,270,500 7,650
10 Sep 2021 0 550 525 545 235,164 12,670,307,500 2,503
13 Sep 2021 0 550 530 540 161,344 8,702,685,500 2,471
14 Sep 2021 0 550 530 535 242,710 13,103,235,500 3,189
15 Sep 2021 0 555 535 550 203,686 11,096,180,500 2,660
16 Sep 2021 0 560 535 540 202,912 11,017,575,000 2,552
17 Sep 2021 0 550 530 535 210,984 11,372,315,500 1,747
20 Sep 2021 0 545 520 530 285,704 15,239,559,000 2,647
21 Sep 2021 0 530 500 520 255,214 13,164,251,000 2,538
22 Sep 2021 0 535 515 520 185,743 9,727,216,500 3,526
23 Sep 2021 0 530 520 520 94,629 4,946,767,500 935
24 Sep 2021 0 525 510 515 627,637 32,355,787,000 1,166
27 Sep 2021 0 525 510 515 135,870 7,021,285,500 972
28 Sep 2021 0 520 488 490 619,894 30,674,575,200 4,021
29 Sep 2021 0 490 456 472 838,126 39,263,478,800 4,709
30 Sep 2021 0 494 470 476 447,199 21,534,696,200 2,573
01 Oct 2021 0 478 464 470 358,575 16,784,623,800 2,286
04 Oct 2021 0 474 458 470 357,537 16,699,103,200 2,679
05 Oct 2021 0 470 438 444 730,060 32,865,883,200 5,161
06 Oct 2021 0 464 442 462 466,456 21,234,652,400 3,604
07 Oct 2021 0 474 454 456 199,481 9,231,831,400 2,163
08 Oct 2021 0 464 450 454 198,924 9,030,254,800 1,700
11 Oct 2021 0 460 444 448 446,195 19,974,711,800 3,514
12 Oct 2021 0 472 442 468 764,776 35,342,797,200 4,340
13 Oct 2021 0 472 454 458 291,762 13,447,475,800 2,171
14 Oct 2021 0 458 444 448 389,125 17,541,302,800 6,395
15 Oct 2021 0 456 446 450 227,029 10,215,605,000 3,537
18 Oct 2021 0 466 448 460 212,525 9,725,169,600 1,894
19 Oct 2021 0 496 460 488 1,326,955 64,288,888,600 9,129
21 Oct 2021 0 492 470 480 464,531 22,216,897,200 4,993
22 Oct 2021 0 488 474 476 188,832 9,049,363,400 2,076
25 Oct 2021 0 510 478 500 825,512 41,171,299,400 6,042
26 Oct 2021 0 510 490 500 527,204 26,268,406,300 3,772
27 Oct 2021 0 525 492 494 571,099 28,711,567,200 3,903
28 Oct 2021 0 505 476 480 371,108 17,995,055,200 2,718
29 Oct 2021 0 494 482 488 247,618 12,093,008,800 1,520
01 Nov 2021 0 492 478 478 200,525 9,660,721,800 1,737
02 Nov 2021 0 482 446 450 509,392 23,308,227,400 3,988
03 Nov 2021 0 462 444 448 347,063 15,651,840,200 2,728
04 Nov 2021 0 458 448 450 145,778 6,579,977,000 1,814
05 Nov 2021 0 456 446 452 96,999 4,374,063,800 1,284
08 Nov 2021 0 454 446 446 128,171 5,733,335,800 1,358
09 Nov 2021 0 458 444 446 397,962 17,933,241,200 2,805
10 Nov 2021 0 456 448 450 211,664 9,558,783,800 1,753
11 Nov 2021 0 464 452 454 225,997 10,301,469,800 1,804
12 Nov 2021 0 464 448 450 167,163 7,543,858,200 1,125
15 Nov 2021 0 454 422 422 640,770 27,822,748,200 4,916
16 Nov 2021 0 430 408 420 350,111 14,638,061,800 2,682
17 Nov 2021 0 420 404 404 479,329 19,707,272,600 3,264
18 Nov 2021 0 430 404 428 726,319 30,254,433,400 3,944
19 Nov 2021 0 442 424 436 295,775 12,792,218,600 3,152
22 Nov 2021 0 440 430 430 129,821 5,604,277,000 1,138
23 Nov 2021 0 432 416 422 118,924 5,025,283,600 1,331
24 Nov 2021 0 428 416 420 79,828 3,350,907,800 769
25 Nov 2021 0 424 410 414 191,413 7,907,498,000 1,441
26 Nov 2021 0 420 406 406 265,757 10,937,553,600 1,592
29 Nov 2021 0 428 404 422 298,040 12,521,515,400 2,532
30 Nov 2021 0 428 396 410 823,434 33,558,222,000 5,571
01 Dec 2021 0 418 402 410 360,459 14,745,277,600 2,954
02 Dec 2021 0 412 382 406 614,195 24,260,030,000 3,885
03 Dec 2021 0 424 404 420 293,775 12,281,612,600 2,636

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Oct 2021 26 Oct 2021 Active
Right Distribution (10000 SAME : 4395 SAME-R ) 12 Jul 2021 14 Jul 2021 15 Jul 2021 Active
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Right Distribution (10000 SAME : 10169 SAME-R EXP 15032021 ) 01 Mar 2021 03 Mar 2021 04 Mar 2021 Active
Voluntary Conversion   - 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