Efek Terdaftar

SMART Tbk, PT

Security name
SMART Tbk
Issuer
SMART Tbk, PT
ISIN Code
ID1000101504
Short Code
SMAR
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
2,872,193,366.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Juni 2005
Activity Sector
PLANTATION
Number of Securities
2,872,193,366 (Total)
As of 25 Jan 2022
7.55% Scripless = 216,822,350.000
Local Percentage
5.16%
Foreign Percentage
2.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 3,700 3,650 3,700 252 92,122,000 28
04 Feb 2021 0 3,770 3,680 3,770 79 29,706,000 16
05 Feb 2021 0 3,780 3,750 3,750 82 30,934,000 18
08 Feb 2021 0 3,780 3,750 3,780 49 18,433,000 10
09 Feb 2021 0 3,780 3,780 3,780 52 19,656,000 7
10 Feb 2021 0 3,780 3,660 3,710 1,335 494,199,000 16
11 Feb 2021 0 3,720 3,700 3,720 495 184,106,000 9
15 Feb 2021 0 3,710 3,680 3,700 530 196,510,000 21
16 Feb 2021 0 3,710 3,690 3,710 11 4,077,000 5
19 Feb 2021 0 3,720 3,660 3,720 39 14,387,000 10
23 Feb 2021 0 3,770 3,770 3,770 11 4,147,000 4
24 Feb 2021 0 3,770 3,770 3,770 16 6,032,000 5
26 Feb 2021 0 3,900 3,770 3,900 212 81,115,000 11
01 Mar 2021 0 3,900 3,890 3,890 19 7,407,000 9
04 Mar 2021 0 3,860 3,800 3,850 195 74,426,000 13
08 Mar 2021 0 3,870 3,830 3,850 33 12,678,000 8
15 Mar 2021 0 3,900 3,860 3,890 43 16,644,000 13
16 Mar 2021 0 3,900 3,830 3,900 32 12,269,000 4
17 Mar 2021 0 3,900 3,820 3,820 105 40,229,000 10
18 Mar 2021 0 3,830 3,820 3,830 28 10,718,000 6
22 Mar 2021 0 3,980 3,830 3,900 420 164,451,000 59
26 Mar 2021 0 4,010 3,840 3,860 75 29,036,000 20
29 Mar 2021 0 3,950 3,860 3,940 227 88,052,000 21
30 Mar 2021 0 3,950 3,870 3,880 29 11,344,000 8
31 Mar 2021 0 3,880 3,810 3,810 39 15,055,000 9
06 Apr 2021 0 3,840 3,830 3,840 21 8,061,000 10
07 Apr 2021 0 3,850 3,840 3,840 15 5,770,000 6
09 Apr 2021 0 3,950 3,900 3,950 8 3,130,000 5
12 Apr 2021 0 3,950 3,830 3,870 110 42,464,000 17
13 Apr 2021 0 3,900 3,830 3,830 109 41,821,000 18
14 Apr 2021 0 3,850 3,830 3,850 96 36,886,000 14
20 Apr 2021 0 3,880 3,880 3,880 10 3,880,000 1
22 Apr 2021 0 3,900 3,860 3,860 22 8,536,000 10
23 Apr 2021 0 4,050 3,850 4,050 418 161,425,000 13
26 Apr 2021 0 4,070 4,000 4,070 381 154,456,000 34
27 Apr 2021 0 4,070 4,030 4,030 76 30,824,000 20
30 Apr 2021 0 4,260 4,070 4,250 272 114,925,000 27
03 May 2021 0 4,700 4,250 4,550 356 160,621,000 53
04 May 2021 0 4,620 4,250 4,400 324 146,451,000 53
05 May 2021 0 4,410 4,220 4,330 162 70,436,000 29
06 May 2021 0 4,500 4,220 4,490 131 57,052,000 39
07 May 2021 0 4,530 4,330 4,510 87 38,464,000 21
10 May 2021 0 4,900 4,510 4,650 537 247,671,000 84
11 May 2021 0 4,800 4,600 4,700 315 146,138,000 45
17 May 2021 0 4,590 4,500 4,580 79 36,026,000 25
18 May 2021 0 5,300 4,580 4,810 180 86,503,500 75
19 May 2021 0 5,200 4,810 5,000 450 223,597,000 99
21 May 2021 0 4,990 4,650 4,650 103 49,187,000 36
24 May 2021 0 4,650 4,500 4,640 65 29,858,000 20
25 May 2021 0 4,640 4,500 4,500 106 48,602,000 36
27 May 2021 0 4,600 4,500 4,510 84 37,838,000 20
31 May 2021 0 4,800 4,450 4,700 22 10,139,000 14
02 Jun 2021 0 4,700 4,700 4,700 20 9,400,000 16
04 Jun 2021 0 4,710 4,550 4,710 109 50,649,000 29
07 Jun 2021 0 4,820 4,710 4,780 110 52,428,000 32
08 Jun 2021 0 4,780 4,710 4,750 98 46,419,000 27
09 Jun 2021 0 4,750 4,590 4,590 224 103,807,000 70
10 Jun 2021 0 4,680 4,600 4,680 125 57,508,000 12
11 Jun 2021 0 4,680 4,590 4,610 39 18,191,000 13
21 Jun 2021 0 4,400 4,350 4,380 200 87,601,000 48
22 Jun 2021 0 4,450 4,350 4,370 596 260,715,000 81
23 Jun 2021 0 4,500 4,390 4,450 524 232,880,000 132
24 Jun 2021 0 4,400 4,140 4,200 273 113,842,000 81
25 Jun 2021 0 4,200 3,910 3,920 346 137,135,000 77
28 Jun 2021 0 3,920 3,650 3,660 673 246,416,000 54
29 Jun 2021 0 3,750 3,660 3,750 62 22,983,000 21
30 Jun 2021 0 3,750 3,730 3,730 71 26,527,000 16
01 Jul 2021 0 3,850 3,730 3,850 4 1,504,000 4
05 Jul 2021 0 3,820 3,760 3,770 115 43,825,000 17
06 Jul 2021 0 3,800 3,770 3,800 28 10,610,000 11
08 Jul 2021 0 3,950 3,900 3,900 38 14,825,000 9
13 Jul 2021 0 3,970 3,940 3,970 33 13,089,000 12
22 Jul 2021 0 4,000 3,920 3,940 16 6,353,000 9
26 Jul 2021 0 3,950 3,940 3,940 16 6,314,000 11
05 Aug 2021 0 3,900 3,860 3,900 82 31,910,000 11
06 Aug 2021 0 3,900 3,900 3,900 21 8,190,000 6
09 Aug 2021 0 3,930 3,900 3,930 16 6,246,000 8
10 Aug 2021 0 4,000 3,930 3,990 20 7,972,000 9
27 Aug 2021 0 3,950 3,900 3,950 47 18,491,000 10
01 Sep 2021 0 4,000 3,990 4,000 15 5,988,000 7
07 Sep 2021 0 4,000 3,800 3,990 47 18,346,000 17
10 Sep 2021 0 4,650 3,910 4,300 60 25,966,000 31
13 Sep 2021 0 4,290 4,010 4,140 34 14,029,000 17
14 Sep 2021 0 4,140 4,050 4,140 53 21,764,000 10
16 Sep 2021 0 4,400 4,070 4,250 124 51,975,000 31
17 Sep 2021 0 4,370 4,100 4,340 89 37,836,000 28
20 Sep 2021 0 4,330 4,230 4,320 42 17,956,000 17
21 Sep 2021 0 4,280 4,200 4,250 21 8,878,000 5
22 Sep 2021 0 4,500 4,120 4,330 77 32,934,000 14
23 Sep 2021 0 4,400 4,270 4,380 142 61,233,000 14
24 Sep 2021 0 4,370 4,270 4,270 16 6,932,000 4
27 Sep 2021 0 4,400 4,270 4,300 33 14,415,000 9
28 Sep 2021 0 4,300 4,200 4,280 48 20,493,000 22
29 Sep 2021 0 4,370 4,210 4,220 180 76,809,000 43
30 Sep 2021 0 4,300 4,220 4,290 140 59,952,000 15
01 Oct 2021 0 4,400 4,290 4,350 410 178,546,000 28
04 Oct 2021 0 4,410 4,340 4,370 133 58,078,000 26
05 Oct 2021 0 4,370 4,370 4,370 17 7,429,000 8
06 Oct 2021 0 4,400 4,350 4,360 87 38,185,000 23
11 Oct 2021 0 4,420 4,300 4,350 220 95,876,000 38
15 Oct 2021 0 4,370 4,290 4,290 68 29,502,000 22
19 Oct 2021 0 4,440 4,360 4,360 76 33,250,000 16
21 Oct 2021 0 4,360 4,340 4,340 110 47,836,000 15
25 Oct 2021 0 4,340 4,340 4,340 58 25,172,000 8
27 Oct 2021 0 4,450 4,360 4,450 138 61,347,000 8
29 Oct 2021 0 4,500 4,400 4,470 144 63,919,000 25
01 Nov 2021 0 4,600 4,500 4,530 555 252,414,000 45
02 Nov 2021 0 5,250 4,650 4,900 1,770 852,567,000 328
03 Nov 2021 0 5,100 4,800 4,870 1,754 850,035,000 280
04 Nov 2021 0 5,000 4,860 4,930 1,183 584,695,000 190
05 Nov 2021 0 4,980 4,870 4,880 921 450,018,000 139
08 Nov 2021 0 4,930 4,880 4,930 774 381,234,000 138
09 Nov 2021 0 4,990 4,900 4,990 2,875 1,427,069,000 290
10 Nov 2021 0 4,970 4,650 4,690 1,681 790,862,000 274
12 Nov 2021 0 4,620 4,510 4,520 292 132,891,000 77
17 Nov 2021 0 4,430 4,410 4,410 183 80,831,000 40
18 Nov 2021 0 4,460 4,410 4,420 81 35,762,000 23
19 Nov 2021 0 4,470 4,400 4,430 325 143,399,000 45
22 Nov 2021 0 4,600 4,410 4,430 377 169,025,000 49
24 Nov 2021 0 4,700 4,450 4,600 308 142,308,000 57
25 Nov 2021 0 4,620 4,550 4,570 175 80,418,000 49
01 Dec 2021 0 4,440 4,410 4,410 151 66,780,000 41
03 Dec 2021 0 4,470 4,350 4,400 52 22,820,000 21
09 Dec 2021 0 4,490 4,390 4,490 51 22,622,000 21
13 Dec 2021 0 4,410 4,330 4,330 360 157,127,000 107
14 Dec 2021 0 4,380 4,330 4,330 96 41,594,000 30
15 Dec 2021 0 4,330 4,320 4,330 93 40,264,000 24
16 Dec 2021 0 4,330 4,040 4,250 73 30,433,000 37
20 Dec 2021 0 4,220 4,120 4,130 65 27,123,000 26
23 Dec 2021 0 4,140 4,120 4,120 12 4,959,000 6
27 Dec 2021 0 4,400 4,130 4,400 63 26,730,000 22
28 Dec 2021 0 4,400 4,230 4,230 84 36,761,000 24
29 Dec 2021 0 4,390 4,230 4,370 91 39,360,000 20
30 Dec 2021 0 4,370 4,260 4,360 139 60,553,000 24
04 Jan 2022 0 4,370 4,350 4,350 39 17,007,000 18
05 Jan 2022 0 4,370 4,350 4,370 78 34,054,000 20
07 Jan 2022 0 4,360 4,350 4,360 14 6,096,000 7
10 Jan 2022 0 4,440 4,360 4,440 61 26,710,000 19
11 Jan 2022 0 4,440 4,350 4,350 126 54,889,000 31
14 Jan 2022 0 4,340 4,300 4,340 50 21,638,000 10
18 Jan 2022 0 4,340 4,330 4,330 47 20,366,000 12
20 Jan 2022 0 4,330 4,310 4,330 14 6,052,000 8
21 Jan 2022 0 4,750 4,370 4,660 140 63,064,000 30
24 Jan 2022 0 4,680 4,350 4,490 314 141,341,000 50
25 Jan 2022 0 4,490 4,380 4,420 31 13,681,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMAR : 185 IDR) 09 Nov 2021 11 Nov 2021 24 Nov 2021 Active
Cash Dividend (1 SMAR : 160 IDR) 23 Jun 2021 25 Jun 2021 02 Jul 2021 Active
Proxy Voting   - 21 May 2021 15 Jun 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 SMAR : 750 IDR) 26 Jun 2019 28 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 02 Jan 2019 25 Jan 2019 Active
Cash Dividend (1 SMAR : 30 IDR) 04 Jul 2018 09 Jul 2018 19 Jul 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Cash Dividend (1 SMAR : 25 IDR) 31 May 2017 06 Jun 2017 16 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SMAR : 10 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Cash Dividend (1 SMAR : 5 IDR) 08 Aug 2014 13 Aug 2014 27 Aug 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 SMAR : 1200 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 SMAR : 200 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 SMAR : 150 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 SMAR : 75 IDR) 30 Jun 2010 05 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 SMAR : 180 IDR) 29 Jun 2009 02 Jul 2009 16 Jul 2009 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Cash Dividend (1 SMAR : 5 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Cash Dividend   06 Jun 2007 11 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 19 Apr 2007 07 May 2007 Active
Proxy Voting   - 15 May 2006 31 May 2006 Active
Mandatory Conversion   - 22 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 17 May 2005 Active
Proxy Voting   - 22 Oct 2004 08 Nov 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 26 Aug 2003 11 Sep 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 17 Sep 2002 03 Oct 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active