Efek Terdaftar

SINGARAJA PUTRA Tbk, PT

Security name
SINGARAJA PUTRA Tbk
Issuer
SINGARAJA PUTRA Tbk, PT
ISIN Code
ID1000151905
Short Code
SINI
Type
Saham Biasa
Listing Date
08 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
175,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
468,310,250 (Total)
As of 25 Jan 2022
41.28% Scripless = 193,310,250.000
Local Percentage
41.14%
Foreign Percentage
0.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 366 328 328 92 3,061,400 14
02 Feb 2021 0 348 322 330 418 13,575,400 18
03 Feb 2021 0 356 322 356 18 613,400 5
04 Feb 2021 0 376 340 354 37 1,295,200 11
05 Feb 2021 0 374 364 364 123 4,480,200 6
08 Feb 2021 0 384 364 378 67 2,538,000 12
10 Feb 2021 0 372 338 338 53 1,856,600 18
16 Feb 2021 0 400 354 354 74 2,625,200 16
22 Feb 2021 0 358 332 348 137 4,644,400 25
23 Feb 2021 0 368 324 324 377 12,298,800 52
26 Feb 2021 0 348 336 336 54 1,824,800 12
01 Mar 2021 0 420 314 332 1,673 58,806,000 116
10 Mar 2021 0 360 336 344 38 1,293,600 12
19 Mar 2021 0 352 326 350 80 2,631,000 12
23 Mar 2021 0 374 350 350 179 6,277,600 11
24 Mar 2021 0 370 336 356 163 5,626,000 14
25 Mar 2021 0 358 350 356 5 177,000 5
06 Apr 2021 0 360 334 358 131 4,646,000 25
08 Apr 2021 0 372 352 352 29 1,047,400 6
15 Apr 2021 0 356 314 316 131 4,156,000 25
29 Apr 2021 0 378 334 334 465 15,658,400 37
30 Apr 2021 0 354 320 320 12 403,200 9
03 May 2021 0 340 322 324 5 166,400 5
05 May 2021 0 370 328 328 225 7,973,800 20
10 May 2021 0 358 348 356 64 2,271,400 13
11 May 2021 0 376 332 354 51 1,736,000 12
18 May 2021 0 354 320 338 20 659,800 8
09 Jun 2021 0 346 314 318 142 4,540,400 18
17 Jun 2021 0 398 318 320 4,788 164,812,600 339
21 Jun 2021 0 396 302 302 3,212 116,647,800 287
22 Jun 2021 0 342 286 334 237 7,414,000 63
23 Jun 2021 0 328 314 314 68 2,139,600 10
24 Jun 2021 0 322 296 322 24 733,600 10
25 Jun 2021 0 330 300 324 114 3,568,600 16
28 Jun 2021 0 350 304 334 188 6,259,400 39
29 Jun 2021 0 416 314 324 2,486 89,355,400 157
30 Jun 2021 0 344 302 302 514 15,713,600 44
01 Jul 2021 0 322 304 320 17 526,800 8
06 Jul 2021 0 340 304 322 50 1,594,400 23
09 Jul 2021 0 332 296 304 73 2,168,200 12
14 Jul 2021 0 336 302 316 156 4,933,400 24
15 Jul 2021 0 336 294 310 14 429,000 9
16 Jul 2021 0 330 296 310 49 1,507,600 13
23 Jul 2021 0 292 272 286 195 5,342,600 19
26 Jul 2021 0 306 268 272 249 6,813,200 28
29 Jul 2021 0 300 264 276 50 1,339,800 18
30 Jul 2021 0 296 258 268 699 18,220,600 42
06 Aug 2021 0 288 266 270 339 9,044,000 19
10 Aug 2021 0 290 280 280 81 2,271,000 11
18 Aug 2021 0 264 250 264 156 3,911,800 16
19 Aug 2021 0 284 250 260 829 20,780,400 32
20 Aug 2021 0 280 260 260 5 132,000 3
25 Aug 2021 0 290 252 252 185 4,728,200 44
06 Sep 2021 0 276 256 268 160 4,148,200 25
10 Sep 2021 0 288 268 272 50 1,377,800 19
13 Sep 2021 0 296 260 274 298 8,329,800 40
15 Sep 2021 0 290 262 274 171 4,574,200 17
20 Sep 2021 0 296 264 278 19 515,000 10
22 Sep 2021 0 298 266 266 89 2,383,800 13
23 Sep 2021 0 288 252 278 54 1,464,600 21
27 Sep 2021 0 298 262 284 15 412,800 7
28 Sep 2021 0 304 284 286 43 1,245,000 11
05 Oct 2021 0 300 264 268 64 1,741,200 19
06 Oct 2021 0 288 264 278 104 2,859,400 19
08 Oct 2021 0 296 262 274 112 2,965,400 18
11 Oct 2021 0 272 260 260 21 556,000 8
13 Oct 2021 0 276 256 276 8 213,800 6
18 Oct 2021 0 272 268 272 42 1,129,000 10
21 Oct 2021 0 282 270 282 3 83,400 2
28 Oct 2021 0 310 262 268 5,363 155,552,400 429
29 Oct 2021 0 334 270 276 2,251 66,550,600 229
01 Nov 2021 0 344 266 280 431 11,714,400 50
02 Nov 2021 0 300 266 284 208 5,774,000 29
03 Nov 2021 0 304 284 284 358 10,277,200 56
04 Nov 2021 0 304 274 294 644 18,432,400 58
05 Nov 2021 0 314 282 282 238 6,851,000 34
09 Nov 2021 0 330 282 286 96 2,760,600 32
11 Nov 2021 0 298 278 282 113 3,270,400 34
12 Nov 2021 0 298 280 294 223 6,519,800 41
15 Nov 2021 0 314 278 278 134 3,874,800 18
16 Nov 2021 0 298 282 298 437 12,796,800 66
17 Nov 2021 0 318 278 280 150 4,284,000 24
19 Nov 2021 0 300 278 284 171 4,804,400 20
22 Nov 2021 0 304 268 286 334 9,417,000 52
23 Nov 2021 0 300 266 266 293 8,085,600 40
24 Nov 2021 0 286 266 280 107 2,935,000 54
25 Nov 2021 0 300 262 276 42 1,164,000 22
26 Nov 2021 0 296 282 290 162 4,574,600 15
29 Nov 2021 0 310 274 290 22 638,000 8
30 Nov 2021 0 310 290 292 134 3,894,200 13
02 Dec 2021 0 300 270 298 168 4,683,400 25
03 Dec 2021 0 318 278 278 76 2,134,000 17
08 Dec 2021 0 310 270 272 149 4,085,400 28
10 Dec 2021 0 270 256 262 338 8,788,200 35
13 Dec 2021 0 282 262 272 232 6,159,800 19
15 Dec 2021 0 292 268 278 102 2,864,000 31
16 Dec 2021 0 298 268 270 113 3,055,000 14
20 Dec 2021 0 272 260 272 72 1,892,400 18
21 Dec 2021 0 292 276 278 43 1,196,200 21
23 Dec 2021 0 286 264 278 87 2,385,800 28
24 Dec 2021 0 298 262 264 188 4,984,600 92
28 Dec 2021 0 278 262 262 121 3,257,200 38
29 Dec 2021 0 326 260 326 6,976 216,362,600 630
30 Dec 2021 0 406 330 336 25,925 1,004,540,400 1,534
03 Jan 2022 0 336 314 314 304 9,666,600 52
04 Jan 2022 0 294 294 294 853 25,078,200 41
05 Jan 2022 0 302 274 280 3,354 92,564,000 333
07 Jan 2022 0 282 250 258 659 16,991,000 90
10 Jan 2022 0 278 256 260 694 18,063,000 51
11 Jan 2022 0 280 242 242 810 20,220,200 69
12 Jan 2022 0 262 230 230 1,050 25,198,400 93
14 Jan 2022 0 296 238 296 4,527 128,071,400 250
17 Jan 2022 0 350 276 282 4,888 148,281,600 776
18 Jan 2022 0 302 276 276 843 23,360,000 57
19 Jan 2022 0 270 258 258 679 17,909,200 48
21 Jan 2022 0 276 240 240 731 18,259,400 68
24 Jan 2022 0 260 230 246 355 8,475,800 61
25 Jan 2022 0 266 238 256 206 5,199,200 26

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active