Efek Terdaftar

SARASWANTI ANUGERAH MAKMUR Tbk, PT

Security name
SARASWANTI ANUGERAH MAKMUR Tbk
Issuer
SARASWANTI ANUGERAH MAKMUR Tbk, PT
ISIN Code
ID1000155104
Short Code
SAMF
Type
Saham Biasa
Listing Date
31 Maret 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
775,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CROPS
Number of Securities
5,125,000,000 (Total)
As of 25 Jan 2022
15.12% Scripless = 775,000,000.000
Local Percentage
15.09%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 398 396 398 178 7,049,200 38
03 Feb 2021 0 398 398 398 124 4,935,200 43
04 Feb 2021 0 398 396 398 22 873,000 14
05 Feb 2021 0 398 396 398 110 4,358,000 35
08 Feb 2021 0 400 396 398 482 19,111,200 66
09 Feb 2021 0 398 396 398 149 5,929,600 42
10 Feb 2021 0 398 396 398 314 12,437,200 42
11 Feb 2021 0 398 396 398 150 5,950,000 46
16 Feb 2021 0 398 396 398 146 5,788,600 44
18 Feb 2021 0 398 396 398 102 4,039,600 16
22 Feb 2021 0 398 394 398 156 6,177,400 41
01 Mar 2021 0 396 396 396 223 8,830,800 32
04 Mar 2021 0 394 392 392 156 6,115,400 44
10 Mar 2021 0 396 394 396 225 8,908,000 49
16 Mar 2021 0 398 396 396 128 5,077,600 19
18 Mar 2021 0 398 394 398 205 8,104,600 45
19 Mar 2021 0 398 396 398 117 4,635,600 27
23 Mar 2021 0 400 396 400 337 13,378,400 76
25 Mar 2021 0 400 396 400 242 9,630,400 54
26 Mar 2021 0 400 396 400 148 5,876,600 31
31 Mar 2021 0 400 396 398 355 14,084,800 56
01 Apr 2021 0 400 396 400 1,315 52,192,600 85
06 Apr 2021 0 400 396 400 2,217 87,806,200 79
07 Apr 2021 0 400 396 400 920 36,444,000 65
08 Apr 2021 0 398 396 398 408 16,158,000 11
09 Apr 2021 0 398 396 398 445 17,631,000 15
13 Apr 2021 0 398 396 398 210 8,317,000 36
15 Apr 2021 0 398 396 398 604 23,919,200 40
16 Apr 2021 0 398 394 398 649 25,655,400 33
19 Apr 2021 0 398 396 398 1,260 49,911,000 42
20 Apr 2021 0 400 396 398 501 19,860,000 30
21 Apr 2021 0 398 396 398 421 16,674,400 36
22 Apr 2021 0 398 396 398 305 12,078,800 6
26 Apr 2021 0 398 396 398 305 12,078,600 6
27 Apr 2021 0 398 396 398 845 33,565,000 24
29 Apr 2021 0 398 396 398 64 2,544,800 15
30 Apr 2021 0 398 396 398 263 10,439,800 21
03 May 2021 0 496 390 434 86,772 3,773,425,800 4,443
04 May 2021 0 540 442 505 485,164 24,493,820,400 12,204
05 May 2021 0 630 486 585 790,843 44,923,908,100 11,465
06 May 2021 0 720 585 705 684,885 45,667,075,500 15,198
07 May 2021 0 865 710 865 469,163 37,967,319,000 12,283
10 May 2021 0 1,080 870 1,065 932,907 95,600,957,000 20,291
11 May 2021 0 1,330 1,075 1,330 624,749 78,631,713,000 14,687
18 May 2021 0 1,660 1,345 1,660 339,834 52,738,716,500 15,236
19 May 2021 0 2,030 1,700 1,900 567,038 108,177,153,000 26,840
02 Jun 2021 0 2,070 1,770 1,770 248,231 46,524,024,000 13,892
03 Jun 2021 0 1,670 1,650 1,650 21,188 3,497,179,000 1,090
04 Jun 2021 0 1,560 1,535 1,535 7,049 1,082,205,000 405
07 Jun 2021 0 1,885 1,430 1,880 345,476 58,209,465,000 21,495
08 Jun 2021 0 2,130 1,750 1,750 225,692 42,887,709,000 11,454
09 Jun 2021 0 1,720 1,630 1,630 12,372 2,019,555,000 947
10 Jun 2021 0 1,720 1,520 1,520 47,162 7,469,443,500 4,530
11 Jun 2021 0 1,555 1,415 1,420 44,799 6,493,271,000 5,172
14 Jun 2021 0 1,410 1,325 1,325 18,250 2,430,671,500 1,333
15 Jun 2021 0 1,245 1,235 1,235 4,045 499,670,500 341
16 Jun 2021 0 1,150 1,150 1,150 6,600 759,000,000 319
17 Jun 2021 0 1,435 1,070 1,435 115,555 15,359,579,000 9,061
18 Jun 2021 0 1,695 1,335 1,505 263,337 41,331,680,000 19,902
21 Jun 2021 0 1,505 1,400 1,400 13,890 1,962,160,500 1,453
22 Jun 2021 0 1,350 1,305 1,305 3,048 397,911,000 302
23 Jun 2021 0 1,300 1,215 1,215 4,893 595,250,500 459
24 Jun 2021 0 1,400 1,130 1,130 386,944 49,494,264,500 11,563
25 Jun 2021 0 1,200 1,055 1,055 52,229 5,646,035,500 2,100
28 Jun 2021 0 1,130 985 985 71,985 7,365,601,000 2,556
29 Jun 2021 0 970 920 920 19,274 1,779,194,500 853
30 Jun 2021 0 920 860 860 6,034 520,207,500 344
01 Jul 2021 0 920 800 800 51,660 4,301,123,000 2,597
02 Jul 2021 0 815 745 745 66,428 5,038,204,000 2,989
05 Jul 2021 0 775 695 710 21,778 1,538,987,500 1,160
06 Jul 2021 0 845 700 825 86,947 6,851,278,500 5,847
07 Jul 2021 0 860 785 805 26,288 2,143,187,000 2,751
08 Jul 2021 0 835 770 785 9,360 736,364,500 677
09 Jul 2021 0 790 735 745 6,883 517,580,500 415
12 Jul 2021 0 815 725 750 12,119 935,288,000 797
13 Jul 2021 0 755 700 715 8,856 639,442,000 439
14 Jul 2021 0 745 675 690 9,841 676,147,500 577
15 Jul 2021 0 770 680 705 13,521 969,987,500 1,795
16 Jul 2021 0 725 695 700 3,688 258,476,500 253
19 Jul 2021 0 720 670 685 6,530 455,804,500 401
21 Jul 2021 0 705 675 695 3,847 263,468,000 262
22 Jul 2021 0 865 700 865 88,463 7,298,656,500 4,849
23 Jul 2021 0 950 805 825 92,397 7,864,619,500 4,247
26 Jul 2021 0 1,030 830 1,030 234,007 23,084,557,000 11,840
27 Jul 2021 0 1,285 1,040 1,285 346,129 40,802,516,500 17,827
28 Jul 2021 0 1,430 1,240 1,350 325,632 43,842,712,500 17,030
29 Jul 2021 0 1,375 1,260 1,260 92,261 11,969,155,000 4,319
30 Jul 2021 0 1,240 1,175 1,175 4,455 525,089,000 206
02 Aug 2021 0 1,325 1,095 1,095 222,943 26,317,424,500 10,046
03 Aug 2021 0 1,095 1,020 1,020 25,186 2,580,565,500 1,860
04 Aug 2021 0 1,135 950 1,025 71,799 7,647,588,500 4,370
05 Aug 2021 0 1,050 975 990 15,631 1,576,820,000 1,781
06 Aug 2021 0 1,040 950 965 52,096 5,105,623,500 1,555
09 Aug 2021 0 1,025 900 905 53,552 5,057,358,000 1,262
10 Aug 2021 0 930 870 890 4,678 414,223,000 359
12 Aug 2021 0 1,050 830 880 68,695 6,353,589,000 1,904
13 Aug 2021 0 925 885 895 5,101 460,682,000 538
16 Aug 2021 0 910 850 875 5,993 524,312,000 366
18 Aug 2021 0 915 855 855 7,358 641,042,500 376
19 Aug 2021 0 885 850 855 5,212 448,016,000 342
20 Aug 2021 0 855 820 835 2,673 223,269,000 306
23 Aug 2021 0 875 835 840 4,489 379,755,000 365
24 Aug 2021 0 875 840 855 6,944 597,658,000 452
25 Aug 2021 0 875 845 845 6,058 516,071,000 424
26 Aug 2021 0 865 820 835 3,264 272,459,500 258
27 Aug 2021 0 835 790 800 6,839 550,682,500 463
30 Aug 2021 0 815 775 795 3,927 308,819,500 334
31 Aug 2021 0 800 780 785 3,312 261,976,500 210
01 Sep 2021 0 785 755 770 3,917 300,766,500 287
02 Sep 2021 0 850 755 815 16,083 1,315,310,500 1,003
03 Sep 2021 0 860 805 825 10,517 871,230,500 684
06 Sep 2021 0 835 800 815 3,625 293,123,000 312
07 Sep 2021 0 805 780 780 4,638 364,395,000 327
08 Sep 2021 0 795 770 790 3,712 290,848,000 344
09 Sep 2021 0 795 760 780 3,743 288,903,000 233
10 Sep 2021 0 790 765 785 2,492 194,387,000 140
13 Sep 2021 0 800 775 790 4,576 359,500,000 599
14 Sep 2021 0 795 780 790 2,847 224,271,500 408
15 Sep 2021 0 790 775 790 4,643 362,689,000 180
16 Sep 2021 0 795 780 780 4,148 326,064,000 209
17 Sep 2021 0 785 755 760 8,995 683,621,500 500
20 Sep 2021 0 760 720 745 4,164 308,106,500 356
21 Sep 2021 0 805 710 745 23,710 1,803,765,000 3,271
22 Sep 2021 0 780 735 765 10,445 792,524,000 1,785
23 Sep 2021 0 785 745 765 6,547 497,122,000 331
24 Sep 2021 0 765 740 755 2,513 188,059,000 506
27 Sep 2021 0 770 745 750 5,470 414,007,000 895
28 Sep 2021 0 765 725 750 7,705 570,491,500 557
29 Sep 2021 0 765 735 740 1,906 140,790,000 403
30 Sep 2021 0 790 730 735 26,186 1,979,810,500 4,039
01 Oct 2021 0 750 715 715 3,384 245,297,000 351
04 Oct 2021 0 755 695 695 8,171 574,854,000 557
05 Oct 2021 0 725 685 695 4,221 294,390,000 350
06 Oct 2021 0 720 690 700 3,205 223,365,000 332
07 Oct 2021 0 725 690 700 12,643 895,127,500 1,275
08 Oct 2021 0 735 690 695 15,243 1,081,506,000 943
11 Oct 2021 0 720 685 685 5,232 360,673,000 339
12 Oct 2021 0 710 640 640 16,940 1,104,961,000 659
13 Oct 2021 0 640 600 600 12,372 744,449,500 542
14 Oct 2021 0 600 560 585 7,413 428,257,500 316
15 Oct 2021 0 585 545 555 10,100 558,475,500 302
18 Oct 2021 0 555 520 540 12,181 656,575,000 286
19 Oct 2021 0 655 535 570 50,978 2,982,788,000 1,603
21 Oct 2021 0 710 560 710 113,296 7,084,189,000 1,157
22 Oct 2021 0 840 705 710 379,512 28,392,961,500 6,176
25 Oct 2021 0 815 715 770 159,699 12,396,864,500 2,792
26 Oct 2021 0 865 770 815 193,110 15,929,767,000 3,234
27 Oct 2021 0 835 775 795 150,111 12,128,958,500 1,199
28 Oct 2021 0 905 760 885 316,442 27,597,698,500 4,335
29 Oct 2021 0 935 835 915 290,114 26,301,142,000 4,512
01 Nov 2021 0 920 855 865 203,314 18,283,335,500 2,452
02 Nov 2021 0 875 840 850 141,128 12,136,269,500 2,313
03 Nov 2021 0 895 850 885 118,641 10,422,390,500 1,689
04 Nov 2021 0 940 860 930 194,532 17,594,174,500 3,535
05 Nov 2021 0 975 925 970 77,719 7,356,486,500 1,434
08 Nov 2021 0 980 920 940 112,016 10,518,539,500 1,381
09 Nov 2021 0 990 940 975 214,147 20,765,807,500 1,800
10 Nov 2021 0 1,075 960 1,075 309,441 31,603,306,500 3,404
11 Nov 2021 0 1,170 1,070 1,085 461,776 51,430,116,500 4,208
12 Nov 2021 0 1,105 1,045 1,050 170,973 18,387,935,500 1,565
15 Nov 2021 0 1,095 1,000 1,095 195,262 20,363,923,500 1,867
16 Nov 2021 0 1,190 1,085 1,175 378,669 42,790,025,000 4,043
17 Nov 2021 0 1,215 1,095 1,095 329,605 38,314,852,500 4,806
18 Nov 2021 0 1,095 1,030 1,065 144,207 15,293,591,500 2,165
19 Nov 2021 0 1,115 1,065 1,095 78,583 8,638,925,000 1,264
22 Nov 2021 0 1,135 1,095 1,120 142,410 15,937,192,500 1,749
23 Nov 2021 0 1,130 1,085 1,105 98,053 10,858,478,000 1,244
24 Nov 2021 0 1,280 1,100 1,280 666,954 81,001,413,000 8,069
25 Nov 2021 0 1,340 1,210 1,240 513,473 66,547,569,000 6,096
26 Nov 2021 0 1,255 1,215 1,220 93,762 11,587,494,000 1,109
29 Nov 2021 0 1,265 1,195 1,265 184,920 22,859,639,000 1,909
30 Nov 2021 0 1,335 1,220 1,230 310,696 40,117,434,000 3,221
01 Dec 2021 0 1,270 1,195 1,250 216,302 26,792,402,000 1,612
02 Dec 2021 0 1,290 1,250 1,275 125,837 16,002,272,000 1,234
03 Dec 2021 0 1,320 1,190 1,300 345,291 44,110,071,500 2,823
06 Dec 2021 0 1,370 1,280 1,350 370,711 49,320,958,000 4,230
07 Dec 2021 0 1,430 1,260 1,260 520,014 71,143,738,000 5,785
08 Dec 2021 0 1,260 1,175 1,175 109,208 13,054,586,500 2,088
09 Dec 2021 0 1,175 1,095 1,145 252,047 27,944,066,500 2,965
10 Dec 2021 0 1,150 1,065 1,065 131,860 14,258,485,000 1,814
13 Dec 2021 0 1,065 995 995 148,965 15,139,686,000 2,441
14 Dec 2021 0 1,020 950 1,020 103,214 10,283,691,500 1,584
15 Dec 2021 0 1,055 1,000 1,050 124,341 12,827,707,000 2,120
16 Dec 2021 0 1,055 1,000 1,030 119,399 12,354,085,500 1,357
17 Dec 2021 0 1,030 975 995 51,718 5,161,378,500 1,032
20 Dec 2021 0 995 955 980 122,849 11,974,688,500 1,387
21 Dec 2021 0 1,020 965 1,015 195,618 19,613,950,500 4,521
22 Dec 2021 0 1,065 1,000 1,065 446,669 46,798,634,500 6,841
23 Dec 2021 0 1,085 995 1,030 211,358 21,441,090,500 4,982
24 Dec 2021 0 1,040 1,000 1,025 103,574 10,666,176,500 2,365
27 Dec 2021 0 1,035 995 1,005 156,577 15,845,690,000 2,116
28 Dec 2021 0 1,050 1,000 1,045 178,531 18,314,427,500 3,328
29 Dec 2021 0 1,055 1,010 1,050 209,131 21,580,038,000 1,711
30 Dec 2021 0 1,100 1,040 1,095 364,763 39,309,292,000 6,705
03 Jan 2022 0 1,150 1,075 1,145 644,979 72,600,799,500 8,945
04 Jan 2022 0 1,150 1,065 1,110 336,721 37,177,898,500 7,940
05 Jan 2022 0 1,175 1,090 1,160 544,160 62,756,017,500 8,768
06 Jan 2022 0 1,160 1,080 1,080 186,619 20,459,189,500 3,262
07 Jan 2022 0 1,120 1,010 1,105 383,245 41,511,523,500 5,788
10 Jan 2022 0 1,180 1,065 1,165 851,386 98,449,655,000 9,115
11 Jan 2022 0 1,205 1,085 1,085 343,212 38,778,493,500 5,652
12 Jan 2022 0 1,085 1,010 1,010 173,537 17,912,444,500 2,334
17 Jan 2022 0 815 815 815 11,029 898,863,500 360
18 Jan 2022 0 810 760 800 202,354 15,551,763,000 3,135
19 Jan 2022 0 850 775 830 159,985 13,084,330,500 2,523
20 Jan 2022 0 895 805 895 385,892 33,159,924,000 3,551
21 Jan 2022 0 920 880 910 202,405 18,304,826,000 2,265
24 Jan 2022 0 910 850 850 41,288 3,550,614,000 585
25 Jan 2022 0 825 795 795 7,671 612,976,500 215

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SAMF : 17.42 IDR) 03 Jun 2021 07 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 29 Apr 2021 24 May 2021 Active
Proxy Voting   - 23 Oct 2020 17 Nov 2020 Active
Cash Dividend (1 SAMF : 10.3 IDR) 06 Jul 2020 08 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active