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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 615 520 520 382,461 20,723,265,000 4,493
07 Jun 2022 0 540 488 505 352,834 18,027,119,500 4,156
08 Jun 2022 0 535 505 525 28,150 1,467,255,500 820
09 Jun 2022 0 565 490 490 779,326 39,552,564,700 4,967
10 Jun 2022 0 494 470 480 38,149 1,821,205,800 1,357
13 Jun 2022 0 510 458 500 66,968 3,272,696,200 1,712
14 Jun 2022 0 510 486 510 33,890 1,701,006,700 809
15 Jun 2022 0 525 498 515 33,354 1,718,324,500 826
16 Jun 2022 0 530 510 515 38,129 1,977,880,500 1,007
17 Jun 2022 0 525 492 496 13,660 685,285,700 735
20 Jun 2022 0 505 482 486 35,195 1,721,597,000 713
21 Jun 2022 0 496 488 494 10,646 524,515,200 443
22 Jun 2022 0 510 488 490 15,734 778,239,700 585
23 Jun 2022 0 498 484 488 16,253 796,352,200 668
24 Jun 2022 0 482 470 474 10,834 514,383,600 584
27 Jun 2022 0 484 470 478 7,959 378,772,400 421
28 Jun 2022 0 486 478 478 6,776 326,071,600 307
29 Jun 2022 0 490 480 482 7,633 369,530,600 408
30 Jun 2022 0 486 478 478 4,035 194,044,600 272
01 Jul 2022 0 480 452 456 19,736 914,570,600 795
04 Jul 2022 0 464 426 448 22,601 974,929,000 685
05 Jul 2022 0 458 428 456 6,794 304,706,800 456
06 Jul 2022 0 466 450 466 7,226 332,497,000 714
07 Jul 2022 0 474 450 470 6,242 289,693,800 480
08 Jul 2022 0 474 440 458 7,153 327,124,800 320
11 Jul 2022 0 460 446 456 4,074 183,514,000 259
12 Jul 2022 0 456 438 442 11,538 511,083,400 437
13 Jul 2022 0 448 434 440 4,951 217,590,200 265
14 Jul 2022 0 440 428 436 5,947 256,542,200 277
15 Jul 2022 0 438 410 420 16,553 700,559,600 481
18 Jul 2022 0 438 420 426 4,361 185,078,600 256
19 Jul 2022 0 436 424 436 6,218 266,744,400 373
20 Jul 2022 0 446 432 432 9,207 404,108,600 444
21 Jul 2022 0 436 426 432 4,004 172,717,800 281
22 Jul 2022 0 434 428 430 4,867 209,599,800 262
25 Jul 2022 0 448 430 442 16,231 713,944,200 498
26 Jul 2022 0 444 436 436 3,668 160,805,600 253
27 Jul 2022 0 440 432 440 3,219 140,317,800 212
28 Jul 2022 0 444 434 444 4,637 203,394,600 297
29 Jul 2022 0 472 444 470 24,045 1,108,342,000 1,079
01 Aug 2022 0 492 470 492 35,320 1,712,625,200 1,500
02 Aug 2022 0 498 470 490 35,179 1,691,605,400 1,360
03 Aug 2022 0 490 472 478 9,289 446,801,800 516
04 Aug 2022 0 490 478 484 12,676 614,596,600 560
05 Aug 2022 0 488 474 478 8,426 405,379,600 379
08 Aug 2022 0 478 462 464 11,066 516,556,200 517
09 Aug 2022 0 468 458 468 4,545 210,207,000 337
10 Aug 2022 0 468 456 460 4,382 200,949,000 210
11 Aug 2022 0 472 460 466 4,838 225,227,400 268
12 Aug 2022 0 476 466 476 12,363 582,789,600 309
15 Aug 2022 0 484 472 478 12,510 598,504,800 401
16 Aug 2022 0 478 460 460 11,185 523,440,600 405
18 Aug 2022 0 470 462 470 3,715 173,394,000 187
19 Aug 2022 0 472 466 472 6,154 288,632,400 245
22 Aug 2022 0 478 468 474 14,005 663,125,200 372
23 Aug 2022 0 472 464 470 6,334 297,117,600 188
24 Aug 2022 0 470 460 464 5,220 242,288,200 250
25 Aug 2022 0 468 462 466 4,190 194,059,000 182
26 Aug 2022 0 468 462 466 4,629 215,054,800 136
29 Aug 2022 0 464 444 450 26,982 1,214,539,200 578
30 Aug 2022 0 456 448 450 6,479 293,245,400 211
31 Aug 2022 0 450 440 450 3,863 172,820,400 165
01 Sep 2022 0 450 442 442 8,123 361,055,000 273
02 Sep 2022 0 450 438 450 7,186 316,868,200 229
05 Sep 2022 0 454 440 452 5,201 233,504,800 236
06 Sep 2022 0 452 446 450 1,969 88,434,800 101
07 Sep 2022 0 450 448 448 1,963 88,005,200 94
08 Sep 2022 0 448 444 446 1,611 71,883,200 107
09 Sep 2022 0 446 444 446 3,953 175,946,400 154
12 Sep 2022 0 446 442 446 4,546 201,615,400 224
13 Sep 2022 0 448 440 444 7,951 351,779,400 280
14 Sep 2022 0 488 442 480 36,779 1,729,647,600 1,170
15 Sep 2022 0 510 470 490 53,776 2,657,582,200 1,502
16 Sep 2022 0 496 466 466 32,547 1,553,786,600 707
19 Sep 2022 0 468 450 452 11,173 509,788,800 473
20 Sep 2022 0 462 450 454 6,796 309,812,600 282
21 Sep 2022 0 456 450 452 10,104 456,875,400 272
22 Sep 2022 0 470 450 470 11,511 531,861,200 308
23 Sep 2022 0 482 466 470 13,820 654,123,600 441
26 Sep 2022 0 470 456 460 7,817 360,126,800 251
27 Sep 2022 0 462 456 456 4,849 222,456,600 220
28 Sep 2022 0 460 454 458 4,940 226,144,000 302
29 Sep 2022 0 458 448 452 8,503 385,116,400 227
30 Sep 2022 0 454 444 450 10,953 491,939,200 446
03 Oct 2022 0 452 444 444 7,646 342,641,200 297
04 Oct 2022 0 450 440 446 9,900 440,168,600 374
05 Oct 2022 0 450 442 448 5,973 267,340,600 349
06 Oct 2022 0 452 446 446 2,883 129,275,200 141
07 Oct 2022 0 450 444 448 2,607 116,420,800 164
10 Oct 2022 0 450 442 444 3,555 158,061,600 266
11 Oct 2022 0 444 440 442 2,832 125,304,400 214
12 Oct 2022 0 444 434 436 6,075 266,364,600 299
13 Oct 2022 0 438 420 420 8,818 379,584,200 417
14 Oct 2022 0 426 420 424 7,286 307,868,200 219
17 Oct 2022 0 424 400 400 9,191 372,484,200 326
18 Oct 2022 0 404 388 394 7,026 276,641,200 278
19 Oct 2022 0 398 390 396 1,919 75,825,400 181
20 Oct 2022 0 402 396 398 6,513 259,508,200 343
21 Oct 2022 0 406 396 404 3,611 145,061,000 349
24 Oct 2022 0 410 404 408 3,497 142,113,600 245
25 Oct 2022 0 410 402 410 2,799 113,738,000 286
26 Oct 2022 0 410 404 408 2,796 113,764,800 195
27 Oct 2022 0 410 404 406 4,579 186,357,000 256
28 Oct 2022 0 412 404 412 7,104 290,445,800 443
31 Oct 2022 0 478 418 472 106,377 4,917,444,800 3,347
01 Nov 2022 0 482 450 450 40,562 1,863,898,400 1,680
02 Nov 2022 0 466 452 458 25,567 1,171,485,200 983
03 Nov 2022 0 460 446 454 15,897 720,592,200 487
04 Nov 2022 0 454 440 448 24,295 1,091,939,600 563
07 Nov 2022 0 450 436 436 17,550 774,229,000 518
08 Nov 2022 0 450 434 450 12,600 553,415,800 417
09 Nov 2022 0 456 448 456 10,354 468,664,000 392
10 Nov 2022 0 460 442 454 10,046 454,240,200 334
11 Nov 2022 0 458 446 456 9,561 432,576,000 360
14 Nov 2022 0 470 456 470 34,069 1,580,708,000 901
15 Nov 2022 0 480 468 480 32,499 1,547,905,200 983
16 Nov 2022 0 500 478 498 86,827 4,268,258,000 1,835
17 Nov 2022 0 500 490 494 73,644 3,670,466,800 1,769
18 Nov 2022 0 545 494 530 105,013 5,498,212,900 2,792
21 Nov 2022 0 550 510 525 51,834 2,765,413,500 1,378
22 Nov 2022 0 545 525 535 43,386 2,306,431,000 847
23 Nov 2022 0 545 525 535 37,824 2,032,336,500 662
24 Nov 2022 0 555 530 540 49,564 2,692,417,500 945
25 Nov 2022 0 545 505 535 34,531 1,813,740,500 1,017
28 Nov 2022 0 535 498 510 30,792 1,559,785,200 817
29 Nov 2022 0 515 484 510 32,993 1,654,529,000 770
30 Nov 2022 0 515 494 510 12,456 630,626,800 259
01 Dec 2022 0 520 500 515 25,009 1,281,908,500 395
02 Dec 2022 0 540 510 530 60,873 3,235,478,500 1,136
05 Dec 2022 0 550 525 550 64,347 3,505,626,000 1,211
06 Dec 2022 0 570 545 555 68,232 3,824,226,500 1,517
07 Dec 2022 0 565 520 520 55,415 3,024,142,500 1,146
08 Dec 2022 0 520 486 488 16,247 801,665,400 660
09 Dec 2022 0 520 472 500 18,423 906,304,000 393
12 Dec 2022 0 525 490 492 5,949 298,776,900 227
13 Dec 2022 0 505 492 500 2,670 133,127,200 136
14 Dec 2022 0 500 494 500 1,807 89,878,400 89
15 Dec 2022 0 510 498 505 2,151 107,956,200 103
16 Dec 2022 0 515 500 500 2,340 118,242,000 80
19 Dec 2022 0 510 484 484 5,092 250,432,300 179
20 Dec 2022 0 494 480 490 6,596 318,874,400 167
21 Dec 2022 0 490 476 486 4,060 194,706,400 177
22 Dec 2022 0 488 476 482 1,206 58,452,200 72
23 Dec 2022 0 492 468 468 3,867 183,566,200 201
26 Dec 2022 0 490 460 490 3,369 160,199,400 178
27 Dec 2022 0 492 476 484 1,631 78,755,400 122
28 Dec 2022 0 484 472 472 2,847 135,207,800 147
29 Dec 2022 0 480 470 474 504 23,785,000 53
30 Dec 2022 0 476 460 470 3,137 147,486,200 140
02 Jan 2023 0 482 472 478 2,073 98,913,200 75
03 Jan 2023 0 476 460 462 7,106 330,279,200 291
04 Jan 2023 0 468 454 458 1,969 90,488,200 125
05 Jan 2023 0 460 426 426 8,667 381,332,000 300
06 Jan 2023 0 430 410 416 4,052 169,663,000 197
09 Jan 2023 0 420 410 410 4,562 189,011,000 183
10 Jan 2023 0 416 408 408 1,900 78,066,200 115
11 Jan 2023 0 412 400 402 3,703 149,900,800 180
12 Jan 2023 0 430 400 418 1,263 52,076,800 137
16 Jan 2023 0 420 410 410 677 28,094,000 98
17 Jan 2023 0 414 408 410 1,622 66,614,800 120
18 Jan 2023 0 414 406 414 1,965 80,532,600 130
19 Jan 2023 0 418 410 418 1,928 79,611,000 121
20 Jan 2023 0 418 414 416 837 34,858,800 90
24 Jan 2023 0 416 410 412 1,933 79,746,600 110
25 Jan 2023 0 420 410 414 1,129 47,069,600 49
26 Jan 2023 0 446 414 428 4,850 207,149,400 218
27 Jan 2023 0 442 428 438 1,427 62,455,000 133
30 Jan 2023 0 458 438 454 5,646 255,079,000 264
31 Jan 2023 0 466 442 442 5,263 239,684,200 233
01 Feb 2023 0 460 442 442 2,842 128,761,800 109
02 Feb 2023 0 456 440 446 630 28,093,000 81
06 Feb 2023 0 448 434 436 2,976 130,166,200 140
07 Feb 2023 0 460 430 434 745 32,421,000 77
08 Feb 2023 0 448 436 436 812 35,547,000 76
09 Feb 2023 0 446 430 440 1,054 46,199,200 80
10 Feb 2023 0 440 428 440 3,066 132,897,000 121
13 Feb 2023 0 444 430 442 832 36,666,600 59
14 Feb 2023 0 444 432 432 1,523 66,271,000 95
15 Feb 2023 0 454 432 446 912 40,432,800 102
16 Feb 2023 0 450 434 446 1,622 71,759,200 68
17 Feb 2023 0 464 446 454 3,126 142,889,200 129
20 Feb 2023 0 458 446 448 1,565 70,604,400 104
21 Feb 2023 0 460 448 448 455 20,400,200 38
22 Feb 2023 0 454 440 444 4,706 209,992,800 136
23 Feb 2023 0 452 442 452 3,464 155,084,800 110
24 Feb 2023 0 458 448 450 2,579 116,980,800 108
27 Feb 2023 0 454 448 452 812 36,616,800 56
28 Feb 2023 0 454 448 450 2,329 104,705,800 98
01 Mar 2023 0 460 450 460 3,020 137,715,600 155
02 Mar 2023 0 486 460 484 9,964 471,845,000 452
03 Mar 2023 0 525 480 525 27,930 1,414,335,100 758
06 Mar 2023 0 545 525 530 16,040 850,213,000 479
07 Mar 2023 0 540 525 535 12,525 668,448,000 383
08 Mar 2023 0 540 530 535 7,974 426,497,500 284
09 Mar 2023 0 545 535 545 7,527 408,122,500 236
10 Mar 2023 0 600 545 565 28,876 1,649,836,000 846
13 Mar 2023 0 575 565 575 13,467 769,144,500 348
14 Mar 2023 0 580 550 570 22,023 1,253,829,000 471
15 Mar 2023 0 585 565 575 8,559 492,282,500 208
16 Mar 2023 0 580 570 570 10,686 609,870,500 268
17 Mar 2023 0 580 565 575 9,433 538,724,000 222
20 Mar 2023 0 580 570 570 4,336 247,293,500 122
21 Mar 2023 0 580 570 580 4,994 287,569,500 184
24 Mar 2023 0 595 580 590 7,300 429,525,000 222
27 Mar 2023 0 640 585 610 17,000 1,024,044,000 366
28 Mar 2023 0 615 600 600 15,081 906,055,000 247
29 Mar 2023 0 625 600 605 10,966 666,727,500 338
30 Mar 2023 0 625 600 615 10,081 619,204,500 194
31 Mar 2023 0 620 605 610 8,484 515,662,500 124
03 Apr 2023 0 620 590 615 17,130 1,037,564,500 260
04 Apr 2023 0 620 605 615 3,264 199,232,000 78
05 Apr 2023 0 620 610 610 4,006 245,652,500 90
06 Apr 2023 0 610 600 605 8,774 529,203,000 157
10 Apr 2023 0 670 610 670 58,254 3,796,408,500 928
11 Apr 2023 0 680 635 655 15,170 985,802,500 778
12 Apr 2023 0 655 640 640 7,960 511,556,500 214
13 Apr 2023 0 650 640 640 5,520 353,972,500 142
14 Apr 2023 0 660 640 650 5,963 385,863,000 147
17 Apr 2023 0 665 650 655 6,527 428,423,500 220
18 Apr 2023 0 685 660 670 20,434 1,378,193,500 438
26 Apr 2023 0 700 670 680 11,440 784,118,000 259
27 Apr 2023 0 700 675 675 7,872 539,147,500 320
28 Apr 2023 0 695 670 685 13,229 902,062,500 253
02 May 2023 0 725 695 715 13,927 985,433,000 375
02 May 2023 0 725 695 715 13,927 985,433,000 375
02 May 2023 0 725 695 715 13,927 985,433,000 375
02 May 2023 0 725 695 715 13,927 985,433,000 375
03 May 2023 0 725 690 700 17,340 1,215,078,500 359
04 May 2023 0 710 695 700 6,002 419,437,000 110
05 May 2023 0 710 700 700 1,801 126,302,500 69
08 May 2023 0 720 700 700 3,800 269,060,500 117
09 May 2023 0 725 700 710 3,515 249,598,500 133
10 May 2023 0 720 705 705 4,147 295,121,000 121
11 May 2023 0 710 700 710 2,077 146,883,000 73
12 May 2023 0 715 710 715 1,798 128,137,500 97
15 May 2023 0 720 695 705 7,942 555,809,500 145
16 May 2023 0 710 700 705 5,490 387,269,000 112
17 May 2023 0 720 700 705 4,969 351,436,000 90
19 May 2023 0 710 695 705 8,368 590,106,000 136
22 May 2023 0 710 705 710 5,275 373,072,500 104
23 May 2023 0 715 710 715 2,446 174,249,500 58
25 May 2023 0 715 710 710 4,269 303,217,000 104
26 May 2023 0 745 710 740 17,889 1,314,761,500 326
29 May 2023 0 770 740 765 21,464 1,631,516,500 520
30 May 2023 0 780 750 755 10,315 776,681,500 385
31 May 2023 0 770 750 770 3,762 285,283,500 164

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SAMF : 30 IDR) 08 Jun 2023 12 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 04 May 2023 29 May 2023 Active
Cash Dividend (1 SAMF : 16.7 IDR) 23 Jun 2022 27 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 23 May 2022 15 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online