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
466,429,450 (Total)
As of 18 May 2021
41.04% Scripless = 191,429,450.000
Local Percentage
40.93%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 985 985 985 1 98,500 1
27 May 2020 0 920 920 920 127 11,684,000 7
28 May 2020 0 860 860 860 2 172,000 2
02 Jun 2020 0 775 745 775 78 5,817,000 8
04 Jun 2020 0 675 675 675 132 8,910,000 11
09 Jun 2020 0 675 560 605 300 17,508,000 35
10 Jun 2020 0 610 570 575 248 14,298,000 23
15 Jun 2020 0 635 595 595 358 21,952,000 14
16 Jun 2020 0 595 555 570 346 19,259,000 34
19 Jun 2020 0 590 545 545 322 18,543,000 20
23 Jun 2020 0 535 498 535 185 9,607,900 15
24 Jun 2020 0 530 505 505 84 4,439,500 5
03 Jul 2020 0 615 540 540 55 3,018,500 11
13 Jul 2020 0 625 540 550 100 5,550,000 17
16 Jul 2020 0 600 540 565 20 1,096,000 5
22 Jul 2020 0 690 640 645 149 9,541,500 10
27 Jul 2020 0 720 610 620 224 13,759,500 28
30 Jul 2020 0 600 515 520 183 9,477,500 20
05 Aug 2020 0 488 444 444 44 1,994,000 23
07 Aug 2020 0 540 460 480 266 12,861,300 31
31 Aug 2020 0 515 462 468 86 3,984,100 16
01 Sep 2020 0 488 436 464 155 6,801,800 8
02 Sep 2020 0 484 484 484 1 48,400 1
03 Sep 2020 0 500 500 500 1 50,000 1
21 Sep 2020 0 550 466 466 58 2,713,600 8
28 Sep 2020 0 468 444 446 55 2,463,200 5
29 Sep 2020 0 466 416 462 9 405,200 8
30 Sep 2020 0 515 462 500 221 10,576,000 14
06 Oct 2020 0 620 535 575 114 6,855,500 9
08 Oct 2020 0 585 498 498 59 3,106,100 22
13 Oct 2020 0 492 450 450 30 1,392,400 14
14 Oct 2020 0 470 420 448 272 11,787,600 35
16 Oct 2020 0 468 418 448 339 14,920,200 32
20 Oct 2020 0 500 448 466 77 3,618,400 16
23 Oct 2020 0 446 402 430 16 686,800 9
26 Oct 2020 0 450 400 400 261 10,735,000 27
03 Nov 2020 0 438 378 418 60 2,442,400 14
05 Nov 2020 0 442 394 394 157 6,196,600 18
10 Nov 2020 0 416 370 370 224 8,568,400 32
17 Nov 2020 0 402 356 380 79 2,909,600 17
19 Nov 2020 0 404 358 358 177 6,368,400 19
20 Nov 2020 0 378 334 378 187 6,605,000 29
24 Nov 2020 0 408 372 382 305 11,540,400 22
03 Dec 2020 0 398 352 352 384 13,628,800 34
10 Dec 2020 0 376 340 340 55 1,885,600 11
14 Dec 2020 0 360 332 346 129 4,389,000 11
18 Dec 2020 0 370 348 368 25 878,600 12
21 Dec 2020 0 388 344 344 218 7,512,200 23
23 Dec 2020 0 362 356 362 139 5,006,000 22
28 Dec 2020 0 382 342 360 19 670,400 12
29 Dec 2020 0 380 358 372 795 29,530,800 25
30 Dec 2020 0 372 368 370 52 1,922,600 11
05 Jan 2021 0 400 354 354 113 4,038,600 19
06 Jan 2021 0 374 330 330 136 4,540,000 24
08 Jan 2021 0 378 348 348 83 2,913,400 12
11 Jan 2021 0 360 326 358 38 1,279,800 16
12 Jan 2021 0 378 336 336 34 1,150,800 7
13 Jan 2021 0 350 320 324 55 1,782,800 23
25 Jan 2021 0 350 316 316 1,275 41,928,800 20
26 Jan 2021 0 380 334 374 659 24,129,200 47
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

Corporate Action

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