Efek Terdaftar

Hotel Sahid Jaya International Tbk, PT

Security name
Hotel Sahid Jaya International Tbk
Issuer
Hotel Sahid Jaya International Tbk, PT
ISIN Code
ID1000068505
Short Code
SHID
Type
Saham Biasa
Listing Date
08 Mei 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,119,326,168.00
Currency
IDR
Form
Electronic
Effective Date ISIN
31 Mei 2001
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,119,326,168 (Total)
As of 25 Jan 2022
98.09% Scripless = 1,097,979,048.000
Local Percentage
98.09%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 2,700 2,600 2,700 106 28,426,000 32
02 Feb 2021 0 2,700 2,610 2,610 156 40,739,000 33
05 Feb 2021 0 2,610 2,610 2,610 1 261,000 1
08 Feb 2021 0 2,460 2,460 2,460 63 15,498,000 23
09 Feb 2021 0 2,520 2,460 2,520 58 14,610,000 22
10 Feb 2021 0 2,600 2,600 2,600 230 59,800,000 42
16 Feb 2021 0 2,470 2,470 2,470 10 2,470,000 2
26 Feb 2021 0 2,700 2,700 2,700 187 50,490,000 40
03 Mar 2021 0 2,780 2,670 2,780 172 47,805,000 37
04 Mar 2021 0 2,780 2,760 2,780 4 1,110,000 4
08 Mar 2021 0 2,760 2,650 2,650 398 107,621,000 75
12 Mar 2021 0 2,730 2,580 2,580 365 94,335,000 50
22 Mar 2021 0 2,400 2,400 2,400 289 69,360,000 44
24 Mar 2021 0 2,430 2,390 2,430 15 3,601,000 7
25 Mar 2021 0 2,430 2,260 2,260 164 37,185,000 43
30 Mar 2021 0 2,260 2,240 2,240 5 1,128,000 3
14 Apr 2021 0 2,300 2,210 2,300 228 52,413,000 33
15 Apr 2021 0 2,370 2,370 2,370 167 39,579,000 33
21 Apr 2021 0 2,370 2,260 2,260 230 51,991,000 50
26 Apr 2021 0 2,310 2,310 2,310 87 20,097,000 23
27 Apr 2021 0 2,380 2,380 2,380 186 44,268,000 34
28 Apr 2021 0 2,270 2,270 2,270 110 24,970,000 35
03 May 2021 0 2,310 2,250 2,310 55 12,434,000 20
04 May 2021 0 2,310 2,260 2,310 17 3,878,000 10
11 May 2021 0 2,370 2,310 2,370 140 33,174,000 33
17 May 2021 0 2,480 2,480 2,480 140 34,720,000 35
19 May 2021 0 2,480 2,400 2,480 32 7,727,000 16
20 May 2021 0 2,480 2,440 2,480 6 1,484,000 3
28 May 2021 0 2,580 2,580 2,580 123 31,734,000 42
31 May 2021 0 2,600 2,550 2,600 14 3,625,000 8
07 Jun 2021 0 2,430 2,430 2,430 86 20,898,000 39
09 Jun 2021 0 2,250 2,250 2,250 92 20,700,000 35
10 Jun 2021 0 2,300 2,250 2,300 21 4,815,000 12
15 Jun 2021 0 2,190 2,190 2,190 92 20,148,000 37
16 Jun 2021 0 2,300 2,190 2,300 141 32,109,000 33
22 Jun 2021 0 2,350 2,200 2,200 135 30,616,000 57
25 Jun 2021 0 2,130 2,110 2,110 4 848,000 2
30 Jun 2021 0 2,250 2,110 2,110 132 28,640,000 56
02 Jul 2021 0 2,050 2,050 2,050 58 11,890,000 19
07 Jul 2021 0 1,930 1,930 1,930 65 12,545,000 31
08 Jul 2021 0 1,950 1,930 1,930 5 970,000 4
12 Jul 2021 0 1,990 1,920 1,990 185 36,787,000 42
15 Jul 2021 0 1,990 1,990 1,990 2 398,000 1
16 Jul 2021 0 2,000 1,860 1,860 97 18,080,000 39
21 Jul 2021 0 1,885 1,830 1,885 105 19,783,000 43
22 Jul 2021 0 1,925 1,875 1,925 98 18,743,500 41
26 Jul 2021 0 1,925 1,805 1,805 78 14,762,500 38
27 Jul 2021 0 1,820 1,680 1,680 304 52,387,500 69
28 Jul 2021 0 1,695 1,650 1,655 47 7,781,000 25
30 Jul 2021 0 1,585 1,475 1,475 107 16,033,000 47
02 Aug 2021 0 1,475 1,390 1,390 104 14,949,500 42
03 Aug 2021 0 1,385 1,295 1,295 181 23,996,500 72
04 Aug 2021 0 1,295 1,210 1,215 248 31,318,000 69
05 Aug 2021 0 1,230 1,130 1,130 279 33,139,000 82
06 Aug 2021 0 1,140 1,055 1,055 390 42,801,500 122
13 Aug 2021 0 1,005 940 940 1,526 147,445,500 343
16 Aug 2021 0 930 895 900 141 12,740,000 50
18 Aug 2021 0 895 840 840 265 22,491,500 56
20 Aug 2021 0 855 845 845 68 5,756,000 12
23 Aug 2021 0 860 800 805 256 21,303,000 79
25 Aug 2021 0 880 775 775 497 40,106,500 153
26 Aug 2021 0 775 740 740 163 12,177,500 52
27 Aug 2021 0 755 720 755 62 4,522,500 29
30 Aug 2021 0 940 755 760 88,351 6,977,209,000 950
31 Aug 2021 0 950 760 950 70,426 5,502,271,000 825
01 Sep 2021 0 1,130 960 1,025 21,848 2,263,326,000 1,871
02 Sep 2021 0 1,045 955 955 6,534 641,949,000 509
03 Sep 2021 0 965 890 945 4,065 375,842,000 381
06 Sep 2021 0 965 925 945 2,755 261,156,000 330
07 Sep 2021 0 955 930 940 816 76,606,500 108
08 Sep 2021 0 985 920 985 3,593 344,879,000 345
09 Sep 2021 0 1,015 960 1,010 2,068 204,579,500 206
10 Sep 2021 0 1,020 970 1,020 1,804 179,680,000 190
13 Sep 2021 0 1,030 995 1,010 871 88,299,500 106
14 Sep 2021 0 1,010 980 1,010 929 92,349,000 122
15 Sep 2021 0 1,060 1,000 1,060 1,512 158,763,000 182
16 Sep 2021 0 1,230 1,060 1,110 4,569 498,782,500 416
17 Sep 2021 0 1,130 1,045 1,120 3,364 368,087,000 284
20 Sep 2021 0 1,125 1,100 1,115 439 49,051,000 58
21 Sep 2021 0 1,120 1,060 1,060 1,254 134,694,000 168
22 Sep 2021 0 1,060 1,025 1,050 747 77,612,500 103
24 Sep 2021 0 1,055 1,015 1,015 870 89,868,000 117
27 Sep 2021 0 1,015 1,005 1,005 247 24,942,000 59
28 Sep 2021 0 1,005 995 1,000 276 27,576,500 44
29 Sep 2021 0 1,050 990 1,050 482 48,830,000 66
30 Sep 2021 0 1,100 1,045 1,100 1,555 169,955,500 121
01 Oct 2021 0 1,095 1,070 1,070 125 13,419,000 36
04 Oct 2021 0 1,075 1,060 1,075 327 34,844,500 54
05 Oct 2021 0 1,075 1,055 1,055 504 53,486,500 76
06 Oct 2021 0 1,060 1,055 1,060 107 11,313,000 20
07 Oct 2021 0 1,130 1,050 1,130 1,943 216,999,500 168
08 Oct 2021 0 1,130 1,115 1,115 882 99,050,500 94
11 Oct 2021 0 1,120 1,110 1,120 148 16,492,000 29
12 Oct 2021 0 1,130 1,120 1,130 206 23,167,000 37
13 Oct 2021 0 1,135 1,120 1,120 172 19,425,500 36
14 Oct 2021 0 1,125 1,110 1,120 283 31,659,000 49
15 Oct 2021 0 1,135 1,120 1,135 363 40,924,500 53
18 Oct 2021 0 1,155 1,135 1,155 696 79,995,500 77
22 Oct 2021 0 1,425 1,190 1,340 1,838 227,811,000 274
25 Oct 2021 0 1,365 1,310 1,310 2,553 342,962,000 308
26 Oct 2021 0 1,315 1,280 1,315 699 90,562,000 95
27 Oct 2021 0 1,320 1,300 1,300 260 34,044,500 37
01 Nov 2021 0 1,315 1,300 1,315 147 19,173,500 25
02 Nov 2021 0 1,315 1,305 1,315 170 22,256,500 28
04 Nov 2021 0 1,315 1,305 1,315 124 16,207,000 27
05 Nov 2021 0 1,315 1,315 1,315 15 1,972,500 8
08 Nov 2021 0 1,320 1,250 1,250 1,055 132,490,000 121
11 Nov 2021 0 1,260 1,245 1,245 271 33,810,000 47
12 Nov 2021 0 1,245 1,230 1,245 125 15,547,000 18
16 Nov 2021 0 1,245 1,225 1,240 332 40,816,500 40
22 Nov 2021 0 1,230 1,180 1,230 1,907 230,819,500 164
23 Nov 2021 0 1,235 1,215 1,230 409 50,138,000 53
24 Nov 2021 0 1,230 1,215 1,230 158 19,323,500 21
26 Nov 2021 0 1,255 1,210 1,255 1,254 156,415,000 100
30 Nov 2021 0 1,475 1,230 1,300 1,477 188,003,500 153
01 Dec 2021 0 1,340 1,265 1,340 1,569 205,302,500 176
02 Dec 2021 0 1,360 1,325 1,360 7,411 998,958,500 698
03 Dec 2021 0 1,430 1,365 1,385 6,355 876,802,500 599
08 Dec 2021 0 1,395 1,320 1,320 894 118,128,000 98
09 Dec 2021 0 1,310 1,240 1,240 1,079 138,859,000 124
10 Dec 2021 0 1,250 1,160 1,160 971 117,293,000 117
15 Dec 2021 0 1,055 975 975 1,196 121,140,000 138
17 Dec 2021 0 1,000 950 950 1,128 109,364,000 140
20 Dec 2021 0 960 905 905 1,041 96,809,500 108
22 Dec 2021 0 925 915 925 123 11,375,500 21
23 Dec 2021 0 940 880 880 1,110 98,147,000 109
24 Dec 2021 0 900 890 890 236 21,090,500 39
29 Dec 2021 0 830 780 780 813 64,679,500 93
03 Jan 2022 0 795 780 780 696 54,649,000 41
04 Jan 2022 0 810 780 810 812 64,836,500 93
05 Jan 2022 0 830 820 820 433 35,642,000 46
07 Jan 2022 0 805 800 800 95 7,603,500 10
10 Jan 2022 0 850 800 850 1,437 122,038,500 82
11 Jan 2022 0 895 850 895 30,679 2,628,557,500 151
12 Jan 2022 0 915 835 875 54,318 4,750,116,500 235
13 Jan 2022 0 880 860 860 214 18,508,000 55
14 Jan 2022 0 870 855 865 47,995 4,151,554,000 11
17 Jan 2022 0 1,000 865 990 1,611 148,797,000 253
18 Jan 2022 0 1,000 975 990 469 46,421,500 80
19 Jan 2022 0 995 970 980 389 37,991,000 52
20 Jan 2022 0 1,100 970 1,070 2,572 263,540,500 336
25 Jan 2022 0 1,265 1,060 1,125 1,900 209,624,000 350

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 28 May 2019 28 Jun 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 26 May 2017 19 Jun 2017 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 05 May 2015 28 May 2015 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 SHID : 6.7 IDR) 16 Dec 2013 19 Dec 2013 30 Dec 2013 Active
Proxy Voting   - 07 May 2013 22 May 2013 Active
Proxy Voting   - 29 Jun 2012 17 Jul 2012 Active
Proxy Voting   - 27 Apr 2012 15 May 2012 Active
Proxy Voting   - 20 Jan 2012 08 Feb 2012 Active
Proxy Voting   - 06 Dec 2011 22 Dec 2011 Active
Proxy Voting   - 09 Nov 2011 24 Nov 2011 Cancelled
Proxy Voting   - 26 Oct 2011 10 Nov 2011 Active
Proxy Voting   - 01 Jun 2011 16 Jun 2011 Active
Proxy Voting   - 20 Apr 2011 05 May 2011 Cancelled
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Proxy Voting   - 09 Apr 2007 25 Apr 2007 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 06 Jun 2003 24 Jun 2003 Active
Proxy Voting   - 06 Jun 2002 24 Jun 2002 Active