Efek Terdaftar

SATRIA ANTARAN PRIMA Tbk, PT

Security name
SATRIA ANTARAN PRIMA Tbk
Issuer
SATRIA ANTARAN PRIMA Tbk, PT
ISIN Code
ID1000145600
Short Code
SAPX
Type
Saham Biasa
Listing Date
03 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
433,333,300.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
833,333,300 (Total)
As of 17 Jan 2022
100.00% Scripless = 833,333,300.000
Local Percentage
49.61%
Foreign Percentage
50.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2021 0 2,240 1,850 1,945 143 30,589,000 34
05 Feb 2021 0 2,230 1,810 1,860 511 105,099,000 120
08 Feb 2021 0 1,860 1,730 1,730 133 23,144,500 32
09 Feb 2021 0 1,730 1,610 1,610 22 3,718,000 14
10 Feb 2021 0 1,610 1,500 1,500 1,058 158,897,000 67
11 Feb 2021 0 1,500 1,395 1,395 399 58,119,000 60
17 Feb 2021 0 1,300 1,235 1,235 131 16,415,500 31
22 Feb 2021 0 1,065 1,050 1,065 297 31,607,000 14
23 Feb 2021 0 1,300 1,000 1,300 139 14,516,000 20
24 Feb 2021 0 1,625 1,210 1,400 8,612 1,259,656,500 428
25 Feb 2021 0 1,410 1,310 1,320 5,385 739,154,500 125
26 Feb 2021 0 1,375 1,230 1,230 1,322 175,853,500 83
01 Mar 2021 0 1,250 1,150 1,160 3,342 402,547,000 73
02 Mar 2021 0 1,230 1,100 1,100 3,855 444,777,000 65
04 Mar 2021 0 1,200 985 985 6,792 695,715,000 129
05 Mar 2021 0 1,000 950 955 591 57,685,000 81
09 Mar 2021 0 970 875 890 1,852 168,468,500 124
15 Mar 2021 0 1,160 960 1,040 3,442 356,333,000 321
16 Mar 2021 0 1,040 975 995 1,105 110,281,500 97
17 Mar 2021 0 1,030 940 960 3,247 322,383,000 70
19 Mar 2021 0 935 865 865 2,510 224,601,000 124
22 Mar 2021 0 900 805 820 3,735 315,485,500 130
23 Mar 2021 0 890 770 800 3,072 246,649,500 124
24 Mar 2021 0 835 765 770 2,092 163,961,000 78
25 Mar 2021 0 810 750 760 1,596 123,583,000 66
26 Mar 2021 0 870 750 860 355 28,165,000 55
29 Mar 2021 0 1,050 800 840 7,598 672,346,500 361
31 Mar 2021 0 860 780 810 1,449 119,045,500 71
01 Apr 2021 0 860 780 785 1,944 157,700,500 85
06 Apr 2021 0 870 770 855 3,454 283,307,000 161
07 Apr 2021 0 865 800 810 8,603 690,248,000 267
09 Apr 2021 0 1,000 810 810 9,100 776,552,500 804
12 Apr 2021 0 870 810 810 5,085 427,470,000 325
13 Apr 2021 0 855 785 835 2,982 245,140,500 191
14 Apr 2021 0 870 810 825 3,458 290,599,000 150
15 Apr 2021 0 925 820 880 6,525 555,533,000 335
16 Apr 2021 0 905 840 865 4,875 428,208,000 207
19 Apr 2021 0 970 840 855 17,781 1,579,029,000 771
20 Apr 2021 0 895 850 880 2,292 199,493,500 184
21 Apr 2021 0 1,100 880 1,100 23,738 2,403,501,000 1,741
22 Apr 2021 0 1,375 1,150 1,300 57,466 7,392,941,000 3,539
23 Apr 2021 0 1,380 1,210 1,210 21,619 2,725,233,000 1,543
26 Apr 2021 0 1,215 1,130 1,130 8,819 1,015,357,000 556
27 Apr 2021 0 1,170 1,070 1,140 5,055 569,332,000 280
28 Apr 2021 0 1,165 1,065 1,065 5,546 604,578,500 267
29 Apr 2021 0 1,065 995 1,035 4,192 428,116,500 348
30 Apr 2021 0 1,035 975 1,010 5,255 522,155,500 282
03 May 2021 0 1,015 945 945 3,944 381,786,500 322
04 May 2021 0 1,150 905 1,005 17,939 1,863,107,000 1,353
05 May 2021 0 1,100 1,005 1,065 7,218 772,273,000 443
06 May 2021 0 1,100 1,065 1,085 2,034 219,576,000 185
07 May 2021 0 1,095 1,010 1,050 2,467 259,142,500 229
10 May 2021 0 1,110 1,020 1,055 3,218 345,165,000 242
11 May 2021 0 1,100 1,040 1,055 3,065 329,825,500 160
17 May 2021 0 1,070 1,040 1,060 1,093 115,897,500 73
18 May 2021 0 1,195 995 1,075 5,518 611,167,000 680
19 May 2021 0 1,105 1,050 1,075 546 58,302,000 114
20 May 2021 0 1,100 1,050 1,055 372 39,860,000 62
21 May 2021 0 1,095 1,030 1,060 2,201 236,161,500 144
24 May 2021 0 1,085 1,045 1,070 1,246 133,432,500 80
28 May 2021 0 1,090 1,060 1,080 1,479 158,828,500 103
31 May 2021 0 1,145 1,080 1,145 1,139 125,195,000 105
02 Jun 2021 0 1,145 1,090 1,095 1,540 169,608,000 132
03 Jun 2021 0 1,105 1,095 1,100 389 42,705,000 41
04 Jun 2021 0 1,100 1,070 1,070 1,005 108,487,500 54
07 Jun 2021 0 1,090 1,060 1,075 3,307 355,712,500 92
09 Jun 2021 0 1,090 1,060 1,090 1,818 195,581,000 63
10 Jun 2021 0 1,100 1,070 1,090 1,481 160,381,500 51
11 Jun 2021 0 1,090 1,080 1,090 286 30,926,000 33
15 Jun 2021 0 1,095 1,065 1,095 494 53,711,500 32
16 Jun 2021 0 1,105 1,080 1,095 425 46,436,500 49
17 Jun 2021 0 1,095 1,085 1,095 299 32,688,000 30
18 Jun 2021 0 1,190 1,095 1,100 3,578 406,555,500 205
21 Jun 2021 0 1,130 1,090 1,130 828 91,950,000 71
23 Jun 2021 0 1,175 1,050 1,085 7,028 764,914,500 335
24 Jun 2021 0 1,110 1,080 1,100 643 70,588,500 42
25 Jun 2021 0 1,115 1,085 1,085 731 80,364,000 48
28 Jun 2021 0 1,100 1,085 1,090 214 23,294,500 38
05 Jul 2021 0 1,105 1,070 1,100 480 52,392,500 48
07 Jul 2021 0 1,105 1,085 1,105 1,658 181,582,000 37
08 Jul 2021 0 1,105 1,065 1,065 684 74,213,500 40
09 Jul 2021 0 1,100 1,055 1,060 2,284 246,631,000 46
13 Jul 2021 0 1,090 1,060 1,075 156 16,877,000 13
15 Jul 2021 0 1,085 1,010 1,060 632 66,683,000 40
16 Jul 2021 0 1,075 1,030 1,050 381 39,786,500 23
19 Jul 2021 0 1,100 1,020 1,085 896 95,750,500 78
22 Jul 2021 0 1,065 1,050 1,050 135 14,191,500 18
23 Jul 2021 0 1,090 1,035 1,035 669 70,595,500 70
26 Jul 2021 0 1,075 1,040 1,065 67 7,076,000 14
27 Jul 2021 0 1,070 1,060 1,070 26 2,779,500 9
02 Aug 2021 0 1,130 1,055 1,055 1,425 151,158,000 92
03 Aug 2021 0 1,060 1,040 1,045 85 8,895,500 19
09 Aug 2021 0 1,060 1,010 1,040 187 19,130,000 17
19 Aug 2021 0 1,035 1,010 1,015 104 10,632,000 24
20 Aug 2021 0 1,070 1,010 1,035 486 50,753,000 42
30 Aug 2021 0 1,085 1,000 1,065 230 23,772,500 21
31 Aug 2021 0 1,065 1,020 1,020 172 17,743,000 31
01 Sep 2021 0 1,055 1,020 1,020 59 6,044,000 16
06 Sep 2021 0 1,055 1,025 1,025 327 33,869,000 35
08 Sep 2021 0 1,035 1,015 1,015 54 5,489,000 4
09 Sep 2021 0 1,015 1,010 1,010 159 16,091,000 13
10 Sep 2021 0 1,035 1,020 1,035 972 99,865,000 17
14 Sep 2021 0 1,040 1,035 1,035 12 1,244,500 5
20 Sep 2021 0 1,030 1,015 1,030 50 5,098,500 12
21 Sep 2021 0 1,020 1,015 1,020 45 4,579,500 10
22 Sep 2021 0 1,185 1,020 1,040 2,459 262,730,500 198
23 Sep 2021 0 1,160 1,040 1,115 3,942 436,388,500 142
27 Sep 2021 0 1,150 1,065 1,075 313 35,159,000 86
30 Sep 2021 0 1,055 1,020 1,025 202 20,792,500 24
04 Oct 2021 0 1,030 1,020 1,030 76 7,805,000 16
05 Oct 2021 0 1,110 1,015 1,070 805 84,064,000 87
07 Oct 2021 0 1,085 1,040 1,060 39 4,126,000 28
08 Oct 2021 0 1,080 1,030 1,075 172 18,265,500 21
14 Oct 2021 0 1,110 1,040 1,065 1,488 158,784,500 50
15 Oct 2021 0 1,080 1,025 1,080 1,791 190,767,500 11
19 Oct 2021 0 1,085 1,050 1,065 10 1,074,000 10
27 Oct 2021 0 1,080 1,030 1,060 176 18,655,500 14
01 Nov 2021 0 1,120 1,050 1,050 632 68,624,500 114
02 Nov 2021 0 1,070 1,055 1,070 82 8,733,500 33
05 Nov 2021 0 1,100 1,035 1,080 506 54,375,000 43
08 Nov 2021 0 1,095 1,060 1,090 182 19,472,500 43
09 Nov 2021 0 1,090 1,050 1,050 73 7,760,000 10
10 Nov 2021 0 1,100 1,040 1,055 112 11,863,000 31
18 Nov 2021 0 1,135 1,075 1,115 106 11,512,500 24
19 Nov 2021 0 1,150 1,080 1,140 77 8,593,000 40
22 Nov 2021 0 1,150 1,110 1,130 127 14,313,500 36
25 Nov 2021 0 1,190 1,105 1,170 964 110,268,500 63
26 Nov 2021 0 1,250 1,170 1,185 1,083 129,678,000 116
29 Nov 2021 0 1,345 1,185 1,230 4,209 527,120,500 210
30 Nov 2021 0 1,320 1,195 1,215 1,094 136,547,500 81
06 Dec 2021 0 1,260 1,220 1,220 226 27,928,000 20
07 Dec 2021 0 1,280 1,205 1,250 274 34,579,500 28
09 Dec 2021 0 1,360 1,235 1,275 206 26,488,500 37
15 Dec 2021 0 1,305 1,250 1,250 434 56,358,000 19
16 Dec 2021 0 1,290 1,250 1,280 132 16,727,500 25
17 Dec 2021 0 1,280 1,250 1,250 42 5,273,000 9
20 Dec 2021 0 1,305 1,245 1,300 112 14,370,000 21
22 Dec 2021 0 1,290 1,245 1,250 658 83,353,500 29
23 Dec 2021 0 1,250 1,200 1,235 640 78,536,000 24
04 Jan 2022 0 1,320 1,225 1,295 249 31,867,500 31
05 Jan 2022 0 1,325 1,230 1,300 235 30,505,500 15
06 Jan 2022 0 1,350 1,245 1,320 325 43,237,500 56
10 Jan 2022 0 1,565 1,210 1,295 2,093 293,500,500 347
11 Jan 2022 0 1,475 1,265 1,290 243 32,968,500 96
13 Jan 2022 0 1,425 1,305 1,375 425 57,618,500 89
17 Jan 2022 0 1,360 1,260 1,350 58 7,619,000 32

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SAPX : 18 IDR) 30 Jun 2021 02 Jul 2021 23 Jul 2021 Active
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Proxy Voting   - 02 Mar 2021 25 Mar 2021 Active
Proxy Voting   - 26 Jun 2020 22 Jul 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 24 Jan 2019 18 Feb 2019 Active