Efek Terdaftar

SEJAHTERA BINTANG ABADI TEXTILE Tbk, PT

Security name
SEJAHTERA BINTANG ABADI TEXTILE Tbk
Issuer
SEJAHTERA BINTANG ABADI TEXTILE Tbk, PT
ISIN Code
ID1000155302
Short Code
SBAT
Type
Saham Biasa
Listing Date
08 April 2020
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
425,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TEXTILE, GARMENT
Number of Securities
2,148,904,505 (Total)
As of 11 May 2021
49.56% Scripless = 1,065,104,505.000
Local Percentage
49.56%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 117 106 113 128,905 1,464,647,800 825
19 May 2020 0 115 106 112 124,209 1,390,524,200 727
20 May 2020 0 115 108 112 131,417 1,451,742,100 650
27 May 2020 0 113 105 106 119,799 1,298,558,900 899
28 May 2020 0 109 99 107 107,688 1,144,750,200 769
29 May 2020 0 108 103 106 111,920 1,181,067,800 1,065
02 Jun 2020 0 107 103 106 103,008 1,079,538,000 1,011
03 Jun 2020 0 109 99 104 130,097 1,357,864,800 1,197
04 Jun 2020 0 105 102 105 116,615 1,201,412,900 1,088
05 Jun 2020 0 109 101 108 154,686 1,604,568,900 1,479
08 Jun 2020 0 112 101 110 145,821 1,587,263,400 1,355
09 Jun 2020 0 112 106 108 106,808 1,164,573,200 1,199
10 Jun 2020 0 109 101 104 147,090 1,551,876,200 1,325
11 Jun 2020 0 105 101 104 157,983 1,628,449,300 1,524
12 Jun 2020 0 106 101 106 74,166 768,559,000 605
15 Jun 2020 0 118 105 109 192,646 2,120,865,900 3,021
16 Jun 2020 0 115 107 114 188,229 2,084,561,100 1,929
17 Jun 2020 0 117 107 108 132,275 1,455,257,000 902
18 Jun 2020 0 113 105 110 199,359 2,161,967,600 1,573
19 Jun 2020 0 112 105 106 57,540 629,261,800 386
22 Jun 2020 0 109 100 103 102,610 1,058,380,000 848
23 Jun 2020 0 104 101 102 78,011 799,053,300 651
24 Jun 2020 0 108 101 105 90,728 943,969,500 1,607
25 Jun 2020 0 109 102 104 257,507 2,705,982,600 3,578
26 Jun 2020 0 107 100 101 116,454 1,190,012,600 1,541
29 Jun 2020 0 112 98 103 552,575 5,806,150,200 6,533
30 Jun 2020 0 104 99 101 72,020 728,638,600 666
01 Jul 2020 0 103 99 101 97,940 988,263,800 1,647
02 Jul 2020 0 101 97 101 56,821 562,171,800 393
03 Jul 2020 0 119 98 108 509,572 5,505,204,100 8,382
06 Jul 2020 0 110 101 105 177,481 1,843,787,700 1,897
07 Jul 2020 0 106 101 102 112,498 1,157,857,300 663
08 Jul 2020 0 103 99 102 67,319 680,757,500 395
09 Jul 2020 0 105 99 101 84,994 862,438,400 533
10 Jul 2020 0 106 94 104 439,904 4,547,740,400 4,421
13 Jul 2020 0 106 99 101 112,839 1,142,777,400 1,015
14 Jul 2020 0 102 98 100 67,560 672,528,000 470
15 Jul 2020 0 103 99 101 138,882 1,406,112,900 1,878
16 Jul 2020 0 105 98 101 171,745 1,744,263,100 2,120
17 Jul 2020 0 107 100 102 294,277 3,023,118,300 2,642
20 Jul 2020 0 103 101 102 9,679 98,984,500 90
21 Jul 2020 0 137 101 131 160,831 1,985,409,900 1,244
22 Jul 2020 0 134 127 129 43,160 560,411,900 1,898
23 Jul 2020 0 140 127 140 35,796 477,528,700 4,329
24 Jul 2020 0 151 140 141 58,576 835,993,000 4,177
27 Jul 2020 0 147 141 145 89,666 1,289,749,100 7,293
28 Jul 2020 0 152 145 151 142,622 2,104,799,900 14,129
29 Jul 2020 0 157 150 151 41,677 633,070,700 2,557
30 Jul 2020 0 158 147 158 69,878 1,089,683,900 4,738
03 Aug 2020 0 190 157 173 217,094 3,725,892,900 3,060
04 Aug 2020 0 185 173 185 80,834 1,453,224,400 1,613
05 Aug 2020 0 206 186 198 113,369 2,217,704,600 2,308
06 Aug 2020 0 206 196 197 70,571 1,402,290,500 3,595
07 Aug 2020 0 200 190 191 52,741 1,021,388,900 1,925
10 Aug 2020 0 191 185 188 55,206 1,028,657,700 894
11 Aug 2020 0 197 182 197 143,112 2,723,154,800 2,778
12 Aug 2020 0 216 188 189 108,506 2,134,613,700 5,210
13 Aug 2020 0 210 185 191 125,449 2,440,679,000 769
14 Aug 2020 0 199 190 192 112,865 2,193,439,200 1,281
18 Aug 2020 0 197 190 195 71,046 1,384,002,800 2,364
24 Aug 2020 0 216 202 216 171,132 3,622,270,000 880
25 Aug 2020 0 218 210 216 50,312 1,070,414,000 376
26 Aug 2020 0 220 210 214 97,177 2,061,629,600 209
27 Aug 2020 0 242 214 242 208,216 4,684,028,800 964
28 Aug 2020 0 256 240 256 146,611 3,678,362,600 762
31 Aug 2020 0 266 252 258 95,552 2,499,555,000 609
01 Sep 2020 0 260 252 252 96,564 2,458,113,400 434
02 Sep 2020 0 258 246 258 83,757 2,134,125,200 1,011
03 Sep 2020 0 280 258 280 230,150 6,142,589,200 1,256
04 Sep 2020 0 344 270 306 894,192 27,360,127,400 11,459
07 Sep 2020 0 312 286 286 647,144 18,858,609,400 7,611
08 Sep 2020 0 276 266 266 12,420 330,387,000 132
09 Sep 2020 0 248 248 248 2,465 61,132,000 53
10 Sep 2020 0 272 232 240 884,682 21,183,982,200 7,247
11 Sep 2020 0 260 228 256 353,418 8,502,413,000 2,688
14 Sep 2020 0 310 264 304 263,524 7,739,500,200 3,751
15 Sep 2020 0 366 298 350 335,171 11,510,565,600 7,988
16 Sep 2020 0 354 330 330 183,391 6,226,502,600 6,066
17 Sep 2020 0 348 320 320 40,186 1,318,442,400 1,850
18 Sep 2020 0 340 320 328 55,621 1,815,026,400 3,423
21 Sep 2020 0 336 320 320 79,725 2,586,009,600 3,559
22 Sep 2020 0 320 306 306 57,562 1,786,113,000 1,502
23 Sep 2020 0 318 306 308 40,911 1,262,238,200 1,026
24 Sep 2020 0 318 288 288 400,854 11,752,306,200 1,141
25 Sep 2020 0 288 268 268 220,208 5,901,774,400 511
28 Sep 2020 0 250 250 250 1,395 34,875,000 56
29 Sep 2020 0 234 234 234 9,221 215,771,400 138
30 Sep 2020 0 218 218 218 13,614 296,785,200 98
01 Oct 2020 0 204 204 204 5,116 104,366,400 96
05 Oct 2020 0 180 177 177 4,687 82,962,600 80
06 Oct 2020 0 165 165 165 8,123 134,029,500 200
07 Oct 2020 0 154 154 154 7,981 122,907,400 95
08 Oct 2020 0 144 144 144 1,577 22,708,800 76
09 Oct 2020 0 134 134 134 2,913 39,034,200 94
12 Oct 2020 0 144 125 125 185,634 2,333,138,900 1,149
13 Oct 2020 0 117 117 117 37,602 439,943,400 344
14 Oct 2020 0 109 109 109 5,496 59,906,400 90
15 Oct 2020 0 102 102 102 9,912 101,102,400 125
16 Oct 2020 0 112 95 95 1,094,393 11,112,795,500 7,766
19 Oct 2020 0 97 89 90 297,049 2,702,246,900 1,804
20 Oct 2020 0 94 85 87 115,042 1,022,623,800 1,177
21 Oct 2020 0 95 85 93 285,989 2,610,531,900 2,548
22 Oct 2020 0 102 87 88 513,108 4,808,678,400 4,296
23 Oct 2020 0 90 82 84 130,065 1,119,187,000 1,175
26 Oct 2020 0 87 79 80 113,905 915,848,600 994
27 Oct 2020 0 87 76 81 173,212 1,433,320,000 1,369
02 Nov 2020 0 82 76 80 20,432 162,965,900 369
03 Nov 2020 0 82 78 80 33,051 262,858,200 361
04 Nov 2020 0 89 78 81 275,311 2,304,654,400 2,053
05 Nov 2020 0 87 76 81 126,249 1,043,450,400 950
06 Nov 2020 0 83 80 80 40,358 326,085,500 372
09 Nov 2020 0 84 81 83 56,046 462,631,700 492
10 Nov 2020 0 83 81 82 32,775 269,813,400 295
11 Nov 2020 0 90 82 84 88,838 763,387,500 689
12 Nov 2020 0 87 83 87 66,007 564,212,600 529
13 Nov 2020 0 95 87 92 205,089 1,867,685,900 3,017
16 Nov 2020 0 94 90 93 117,400 1,079,327,300 867
17 Nov 2020 0 94 90 91 51,438 469,181,400 405
18 Nov 2020 0 94 90 93 53,436 491,937,100 346
19 Nov 2020 0 96 92 94 68,592 642,866,200 448
20 Nov 2020 0 94 88 90 124,360 1,129,272,700 593
23 Nov 2020 0 93 87 89 36,307 326,653,400 254
24 Nov 2020 0 95 89 89 39,493 352,462,500 281
25 Nov 2020 0 91 88 89 69,890 623,203,300 254
26 Nov 2020 0 90 88 89 44,487 396,890,500 202
27 Nov 2020 0 90 88 88 33,347 293,924,400 180
30 Nov 2020 0 89 84 84 39,910 341,822,000 314
01 Dec 2020 0 86 82 85 12,414 105,079,300 132
02 Dec 2020 0 90 84 86 63,684 552,234,800 384
03 Dec 2020 0 88 84 87 44,836 384,403,500 217
04 Dec 2020 0 89 84 85 36,028 307,732,300 190
07 Dec 2020 0 86 84 86 74,454 628,407,600 316
08 Dec 2020 0 93 85 93 145,820 1,313,355,100 2,180
10 Dec 2020 0 118 91 105 956,020 9,771,433,900 6,825
11 Dec 2020 0 106 98 98 422,242 4,222,960,600 4,916
14 Dec 2020 0 101 92 98 272,831 2,624,021,900 3,273
15 Dec 2020 0 105 94 99 334,296 3,311,238,800 6,080
16 Dec 2020 0 101 99 99 124,887 1,243,951,900 1,123
17 Dec 2020 0 115 99 114 753,342 8,187,474,400 8,909
18 Dec 2020 0 118 109 115 634,666 7,144,086,000 6,846
21 Dec 2020 0 121 110 112 418,613 4,797,508,900 4,593
22 Dec 2020 0 113 105 105 210,241 2,252,890,700 2,313
23 Dec 2020 0 108 98 107 469,602 4,852,082,500 5,033
28 Dec 2020 0 116 106 113 426,267 4,794,152,200 5,941
29 Dec 2020 0 117 106 106 416,042 4,591,578,800 3,887
30 Dec 2020 0 142 102 129 1,706,752 21,318,396,900 14,413
04 Jan 2021 0 131 120 120 384,815 4,704,751,100 4,383
05 Jan 2021 0 120 112 117 211,282 2,438,227,700 1,244
06 Jan 2021 0 129 114 121 754,567 9,149,946,000 5,467
07 Jan 2021 0 124 114 114 345,934 4,025,728,400 8,972
08 Jan 2021 0 116 111 111 130,817 1,474,891,800 2,010
11 Jan 2021 0 112 106 108 181,851 1,966,135,500 903
12 Jan 2021 0 109 102 104 172,553 1,798,076,400 739
13 Jan 2021 0 123 102 121 599,675 6,793,515,700 5,223
14 Jan 2021 0 133 121 133 753,229 9,508,057,000 9,603
15 Jan 2021 0 177 124 153 2,023,031 30,858,160,400 16,120
18 Jan 2021 0 181 150 167 1,213,926 19,995,159,600 10,075
19 Jan 2021 0 192 156 182 1,536,903 27,301,598,500 21,944
20 Jan 2021 0 184 170 170 615,016 10,623,164,800 3,033
21 Jan 2021 0 159 159 159 9,996 158,936,400 160
22 Jan 2021 0 148 148 148 407,038 6,024,162,400 9,515
25 Jan 2021 0 138 138 138 84,082 1,160,331,600 1,847
26 Jan 2021 0 129 129 129 6,666 85,991,400 112
27 Jan 2021 0 120 120 120 981 11,772,000 60
28 Jan 2021 0 117 112 112 233,180 2,638,242,200 3,032
29 Jan 2021 0 106 105 105 419,948 4,409,580,900 8,024
01 Feb 2021 0 112 98 98 1,108,257 11,052,520,600 10,836
02 Feb 2021 0 98 92 92 326,520 3,021,448,400 3,083
03 Feb 2021 0 89 86 86 97,403 838,295,500 556
04 Feb 2021 0 82 80 80 777,944 6,226,746,600 10,343
05 Feb 2021 0 76 75 75 963,711 7,228,040,100 10,423
08 Feb 2021 0 70 70 70 329,307 2,305,149,000 10,376
09 Feb 2021 0 70 66 66 600,006 3,960,040,400 11,437
10 Feb 2021 0 62 62 62 654,572 4,058,346,400 2,016
11 Feb 2021 0 76 58 68 6,047,645 42,280,528,600 20,646
15 Feb 2021 0 70 64 66 1,079,179 7,146,834,400 5,071
16 Feb 2021 0 70 65 66 709,643 4,750,813,900 3,381
17 Feb 2021 0 67 63 64 466,162 3,002,865,600 2,144
18 Feb 2021 0 64 60 60 252,207 1,561,985,200 1,671
19 Feb 2021 0 65 58 62 342,758 2,106,506,000 2,102
22 Feb 2021 0 64 60 62 231,151 1,433,223,400 1,325
23 Feb 2021 0 62 60 61 152,734 926,265,600 1,019
24 Feb 2021 0 63 60 63 300,141 1,853,873,300 930
25 Feb 2021 0 63 60 61 519,537 3,180,439,700 1,366
26 Feb 2021 0 62 59 60 414,503 2,510,459,100 1,089
01 Mar 2021 0 62 60 62 490,540 3,000,215,700 1,339
02 Mar 2021 0 62 60 61 484,287 2,951,384,400 1,626
03 Mar 2021 0 62 59 60 627,922 3,772,498,300 1,433
04 Mar 2021 0 61 58 60 587,235 3,482,775,600 1,702
05 Mar 2021 0 61 59 60 580,606 3,462,901,800 1,381
08 Mar 2021 0 61 58 60 943,189 5,601,090,500 2,724
09 Mar 2021 0 61 57 59 904,996 5,337,832,700 2,559
10 Mar 2021 0 59 56 56 886,128 5,040,615,900 2,210
12 Mar 2021 0 62 56 62 1,439,220 8,547,634,000 4,425
15 Mar 2021 0 63 58 59 1,036,197 6,225,190,000 3,023
16 Mar 2021 0 60 58 59 625,769 3,686,676,100 1,647
17 Mar 2021 0 63 58 61 1,949,938 11,790,206,000 8,013
18 Mar 2021 0 68 60 64 3,264,758 21,177,148,000 17,100
19 Mar 2021 0 67 60 62 1,712,212 10,798,981,500 8,717
22 Mar 2021 0 63 59 60 1,321,374 7,973,903,000 5,108
23 Mar 2021 0 61 58 58 1,232,426 7,270,617,300 4,996
24 Mar 2021 0 61 56 58 1,788,681 10,475,662,600 7,452
25 Mar 2021 0 60 56 57 1,095,634 6,318,189,100 4,220
26 Mar 2021 0 61 56 58 1,773,953 10,437,905,700 5,894
29 Mar 2021 0 59 56 57 1,718,291 9,876,232,100 6,079
30 Mar 2021 0 59 56 57 1,192,493 6,837,470,400 6,150
31 Mar 2021 0 58 55 56 1,384,628 7,800,383,500 3,560
01 Apr 2021 0 58 55 57 1,227,024 6,938,092,300 12,584
05 Apr 2021 0 57 54 56 1,427,405 7,992,985,300 11,350
06 Apr 2021 0 57 54 55 1,352,372 7,487,083,500 4,673
07 Apr 2021 0 57 54 55 1,001,195 5,535,961,800 6,670
08 Apr 2021 0 57 54 55 2,254,287 12,472,919,200 5,161
09 Apr 2021 0 56 54 54 1,647,917 9,059,679,900 3,264
12 Apr 2021 0 55 53 54 1,608,526 8,676,487,600 4,076
13 Apr 2021 0 56 52 54 2,835,807 15,313,693,500 19,184
14 Apr 2021 0 55 52 54 1,668,037 8,972,480,300 11,253
15 Apr 2021 0 55 53 54 1,473,438 7,941,111,600 4,010
16 Apr 2021 0 58 53 54 2,559,823 14,106,312,600 13,701
19 Apr 2021 0 55 53 53 1,547,235 8,319,083,400 8,869
20 Apr 2021 0 55 53 54 1,249,398 6,708,296,200 10,122
21 Apr 2021 0 56 53 54 3,053,314 16,599,010,500 15,429
22 Apr 2021 0 55 53 53 2,479,727 13,342,599,500 7,421
23 Apr 2021 0 54 52 52 2,932,418 15,526,678,800 3,534
26 Apr 2021 0 54 52 53 2,217,614 11,714,445,300 7,528
27 Apr 2021 0 53 51 51 1,269,732 6,595,442,100 2,943
28 Apr 2021 0 53 51 52 1,778,417 9,226,209,900 6,538
29 Apr 2021 0 53 51 52 1,998,088 10,347,276,800 11,158
30 Apr 2021 0 53 51 52 1,699,850 8,793,567,200 5,645
03 May 2021 0 53 51 52 2,073,060 10,708,092,600 8,771
04 May 2021 0 54 51 51 816,266 4,252,590,000 5,772
05 May 2021 0 53 51 52 2,027,041 10,489,206,000 7,284
06 May 2021 0 52 51 51 760,031 3,901,780,600 14,184
07 May 2021 0 52 50 51 1,589,299 8,052,218,100 8,495
10 May 2021 0 51 50 51 624,826 3,143,917,800 3,677
11 May 2021 0 53 50 51 567,441 2,866,515,000 4,518

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active