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 5 Apr 2024
7.55% Scripless = 216,822,350.000
Local Percentage
5.34%
Foreign Percentage
2.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2023 0 5,625 5,300 5,425 348 190,227,500 32
12 Apr 2023 0 5,675 5,450 5,500 266 146,187,500 53
13 Apr 2023 0 5,575 5,400 5,450 247 134,752,500 36
18 Apr 2023 0 5,600 5,400 5,500 430 237,315,000 36
26 Apr 2023 0 5,600 5,500 5,550 765 424,535,000 63
27 Apr 2023 0 5,600 5,400 5,500 1,010 551,960,000 96
28 Apr 2023 0 5,600 5,400 5,400 337 182,430,000 37
02 May 2023 0 5,400 5,100 5,225 929 483,797,500 167
02 May 2023 0 5,400 5,100 5,225 929 483,797,500 167
02 May 2023 0 5,400 5,100 5,225 929 483,797,500 167
02 May 2023 0 5,400 5,100 5,225 929 483,797,500 167
03 May 2023 0 5,200 4,860 4,860 1,793 878,621,000 288
05 May 2023 0 4,900 4,750 4,840 169 81,119,000 34
08 May 2023 0 4,980 4,840 4,880 202 98,766,000 42
09 May 2023 0 4,980 4,850 4,860 448 218,891,000 94
10 May 2023 0 4,940 4,900 4,900 184 90,549,000 39
12 May 2023 0 4,980 4,920 4,970 182 90,022,000 24
16 May 2023 0 4,970 4,800 4,890 312 151,386,000 57
22 May 2023 0 4,820 4,770 4,800 306 146,480,000 58
23 May 2023 0 4,840 4,700 4,780 275 132,297,000 46
26 May 2023 0 4,890 4,700 4,750 138 66,140,000 36
29 May 2023 0 4,850 4,700 4,800 314 149,241,000 60
30 May 2023 0 4,880 4,780 4,780 207 99,723,000 31
31 May 2023 0 4,790 4,700 4,700 212 100,421,000 44
05 Jun 2023 0 4,800 4,700 4,770 156 73,616,000 36
07 Jun 2023 0 4,960 4,920 4,950 1,037 513,048,000 156
08 Jun 2023 0 5,125 4,960 4,990 1,954 984,383,000 231
09 Jun 2023 0 5,075 5,000 5,025 2,076 1,045,252,500 223
12 Jun 2023 0 5,175 5,075 5,100 1,384 706,022,500 213
13 Jun 2023 0 5,175 5,100 5,125 2,406 1,232,460,000 278
14 Jun 2023 0 5,250 5,125 5,150 5,152 2,665,872,500 489
15 Jun 2023 0 4,990 4,600 4,750 3,853 1,823,391,000 530
16 Jun 2023 0 4,790 4,650 4,720 1,084 509,468,000 253
19 Jun 2023 0 4,720 4,680 4,700 411 193,109,000 130
20 Jun 2023 0 4,700 4,690 4,690 329 154,366,000 87
21 Jun 2023 0 4,700 4,640 4,660 953 443,338,000 201
22 Jun 2023 0 4,680 4,650 4,650 347 161,690,000 120
23 Jun 2023 0 4,700 4,640 4,650 537 250,774,000 116
26 Jun 2023 0 4,660 4,630 4,630 300 139,233,000 100
27 Jun 2023 0 4,680 4,640 4,670 110 51,229,000 59
03 Jul 2023 0 4,700 4,670 4,690 294 137,989,000 88
04 Jul 2023 0 4,750 4,700 4,710 164 77,431,000 58
05 Jul 2023 0 4,730 4,660 4,670 538 252,614,000 120
07 Jul 2023 0 4,750 4,700 4,710 465 219,461,000 100
10 Jul 2023 0 4,750 4,680 4,720 490 230,628,000 119
11 Jul 2023 0 4,740 4,690 4,740 522 246,009,000 59
12 Jul 2023 0 4,790 4,740 4,770 1,201 573,000,000 156
13 Jul 2023 0 4,780 4,660 4,730 546 257,332,000 127
14 Jul 2023 0 4,750 4,670 4,670 393 184,964,000 105
17 Jul 2023 0 4,740 4,670 4,700 326 153,459,000 72
18 Jul 2023 0 4,730 4,700 4,730 140 66,059,000 39
20 Jul 2023 0 4,750 4,700 4,710 336 158,419,000 68
21 Jul 2023 0 4,750 4,720 4,720 468 221,567,000 73
24 Jul 2023 0 4,750 4,710 4,730 821 388,151,000 143
26 Jul 2023 0 4,770 4,720 4,720 843 398,303,000 86
28 Jul 2023 0 4,740 4,700 4,700 231 108,786,000 59
31 Jul 2023 0 4,740 4,670 4,700 280 131,574,000 93
01 Aug 2023 0 4,700 4,290 4,470 2,147 952,141,000 523
02 Aug 2023 0 4,460 4,290 4,380 824 357,397,000 190
03 Aug 2023 0 4,380 4,310 4,340 558 242,665,000 105
04 Aug 2023 0 4,430 4,350 4,430 203 89,293,000 47
08 Aug 2023 0 4,470 4,440 4,460 433 193,197,000 28
09 Aug 2023 0 4,470 4,370 4,390 465 204,526,000 99
11 Aug 2023 0 4,440 4,380 4,420 99 43,585,000 40
14 Aug 2023 0 4,430 4,400 4,400 482 212,900,000 35
15 Aug 2023 0 4,410 4,380 4,390 241 105,794,000 54
16 Aug 2023 0 4,440 4,390 4,400 67 29,489,000 24
18 Aug 2023 0 4,420 4,370 4,410 84 37,006,000 33
21 Aug 2023 0 4,420 4,400 4,400 144 63,444,000 35
22 Aug 2023 0 4,450 4,400 4,450 73 32,228,000 35
23 Aug 2023 0 4,480 4,400 4,400 305 134,977,000 77
25 Aug 2023 0 4,430 4,400 4,400 47 20,737,000 25
28 Aug 2023 0 4,460 4,380 4,380 192 84,588,000 55
01 Sep 2023 0 4,400 4,380 4,380 63 27,650,000 27
04 Sep 2023 0 4,420 4,380 4,390 215 94,614,000 45
05 Sep 2023 0 4,430 4,380 4,390 157 68,862,000 27
06 Sep 2023 0 4,430 4,390 4,420 20 8,815,000 8
07 Sep 2023 0 4,430 4,390 4,390 161 70,735,000 34
08 Sep 2023 0 4,420 4,390 4,390 109 47,925,000 21
14 Sep 2023 0 4,440 4,400 4,400 127 56,082,000 23
15 Sep 2023 0 4,440 4,390 4,400 68 30,028,000 29
18 Sep 2023 0 4,410 4,370 4,400 79 34,736,000 36
21 Sep 2023 0 4,400 4,360 4,400 63 27,584,000 19
25 Sep 2023 0 4,450 4,370 4,450 1,062 467,115,000 88
26 Sep 2023 0 4,450 4,390 4,390 372 163,977,000 52
27 Sep 2023 0 4,400 4,370 4,370 148 64,745,000 22
02 Oct 2023 0 4,390 4,370 4,370 89 38,902,000 32
05 Oct 2023 0 4,390 4,370 4,380 61 26,702,000 13
09 Oct 2023 0 4,410 4,300 4,300 447 193,828,000 79
11 Oct 2023 0 4,320 4,300 4,310 61 26,273,000 29
12 Oct 2023 0 4,380 4,310 4,320 134 58,205,000 27
13 Oct 2023 0 4,310 4,300 4,310 154 66,277,000 25
16 Oct 2023 0 4,320 4,290 4,290 110 47,327,000 33
17 Oct 2023 0 4,300 4,280 4,300 195 83,814,000 20
18 Oct 2023 0 4,370 4,310 4,360 246 106,782,000 30
23 Oct 2023 0 4,360 4,310 4,320 56 24,241,000 18
24 Oct 2023 0 4,340 4,310 4,310 108 46,695,000 21
25 Oct 2023 0 4,380 4,310 4,320 66 28,573,000 21
26 Oct 2023 0 4,320 4,290 4,290 451 193,991,000 41
02 Nov 2023 0 4,160 4,060 4,090 162 66,303,000 36
03 Nov 2023 0 4,150 4,050 4,060 413 168,410,000 81
06 Nov 2023 0 4,070 3,900 4,030 1,356 542,735,000 194
08 Nov 2023 0 3,940 3,850 3,890 348 134,487,000 102
10 Nov 2023 0 3,950 3,850 3,930 150 58,646,000 46
14 Nov 2023 0 3,920 3,850 3,880 32 12,455,000 20
16 Nov 2023 0 3,970 3,850 3,850 264 102,267,000 66
21 Nov 2023 0 3,980 3,900 3,920 23 9,046,000 9
24 Nov 2023 0 3,930 3,800 3,930 296 115,082,000 23
27 Nov 2023 0 3,950 3,890 3,890 51 19,943,000 28
28 Nov 2023 0 3,930 3,890 3,900 155 60,471,000 52
29 Nov 2023 0 3,900 3,850 3,850 374 144,267,000 41
01 Dec 2023 0 3,940 3,870 3,870 90 34,908,000 18
04 Dec 2023 0 3,900 3,840 3,890 430 166,609,000 75
05 Dec 2023 0 3,890 3,840 3,860 283 109,059,000 66
06 Dec 2023 0 3,850 3,800 3,810 318 121,799,000 97
11 Dec 2023 0 3,860 3,800 3,840 39 14,883,000 17
13 Dec 2023 0 3,810 3,730 3,750 190 71,325,000 36
14 Dec 2023 0 3,840 3,730 3,820 226 85,718,000 42
19 Dec 2023 0 3,860 3,730 3,750 478 180,581,000 156
21 Dec 2023 0 3,790 3,700 3,750 270 101,129,000 66
22 Dec 2023 0 3,770 3,750 3,750 260 97,583,000 54
27 Dec 2023 0 3,800 3,710 3,800 268 100,615,000 66
28 Dec 2023 0 3,820 3,790 3,820 119 45,347,000 26
29 Dec 2023 0 4,000 3,750 4,000 488 189,187,000 78
02 Jan 2024 0 4,000 3,800 3,850 635 243,832,000 87
03 Jan 2024 0 3,950 3,830 3,850 164 63,730,000 42
04 Jan 2024 0 3,890 3,780 3,860 210 80,771,000 36
05 Jan 2024 0 3,920 3,800 3,890 138 52,988,000 29
11 Jan 2024 0 3,880 3,810 3,820 185 70,858,000 57
12 Jan 2024 0 3,870 3,810 3,820 184 70,540,000 51
17 Jan 2024 0 3,850 3,820 3,830 83 31,860,000 27
18 Jan 2024 0 3,920 3,830 3,840 114 43,768,000 30
22 Jan 2024 0 4,000 3,820 3,900 132 51,413,000 57
23 Jan 2024 0 3,900 3,800 3,840 257 98,229,000 53
24 Jan 2024 0 3,860 3,820 3,850 53 20,358,000 29
25 Jan 2024 0 4,000 3,850 3,850 120 46,390,000 29
26 Jan 2024 0 3,890 3,830 3,870 103 39,816,000 31
29 Jan 2024 0 3,870 3,800 3,800 142 53,994,000 40
30 Jan 2024 0 3,870 3,790 3,820 90 34,240,000 31
31 Jan 2024 0 3,900 3,750 3,800 273 103,105,000 63
01 Feb 2024 0 3,840 3,770 3,840 54 20,485,000 26
02 Feb 2024 0 3,800 3,760 3,790 231 87,421,000 46
05 Feb 2024 0 3,840 3,790 3,840 98 37,316,000 22
06 Feb 2024 0 3,850 3,780 3,840 44 16,775,000 13
12 Feb 2024 0 3,800 3,750 3,800 227 85,887,000 45
13 Feb 2024 0 3,850 3,760 3,800 88 33,711,000 22
15 Feb 2024 0 3,900 3,800 3,820 113 43,133,000 32
16 Feb 2024 0 3,870 3,780 3,780 204 77,673,000 36
19 Feb 2024 0 3,890 3,790 3,800 41 15,632,000 15
20 Feb 2024 0 3,810 3,790 3,810 119 45,241,000 26
23 Feb 2024 0 3,810 3,790 3,800 89 33,740,000 18
27 Feb 2024 0 3,840 3,780 3,810 26 9,853,000 7
01 Mar 2024 0 3,880 3,810 3,810 12 4,594,000 9
05 Mar 2024 0 3,800 3,760 3,760 272 102,756,000 46
06 Mar 2024 0 3,840 3,760 3,820 95 36,214,000 28
07 Mar 2024 0 3,820 3,790 3,790 271 103,088,000 38
08 Mar 2024 0 3,820 3,770 3,780 95 35,900,000 28
14 Mar 2024 0 3,880 3,770 3,800 2,422 920,341,000 54
15 Mar 2024 0 3,820 3,780 3,790 220 83,344,000 16
18 Mar 2024 0 3,820 3,750 3,800 212 80,388,000 44
20 Mar 2024 0 3,800 3,790 3,790 50 18,974,000 15
21 Mar 2024 0 3,810 3,790 3,810 51 19,376,000 22
22 Mar 2024 0 3,810 3,800 3,810 166 63,239,000 27
26 Mar 2024 0 3,870 3,820 3,860 228 87,920,000 30
01 Apr 2024 0 3,820 3,770 3,780 188 71,544,000 40
02 Apr 2024 0 3,950 3,780 3,920 237 91,490,000 44
04 Apr 2024 0 3,910 3,870 3,890 58 22,525,000 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMAR : 370 IDR) 14 Jun 2023 16 Jun 2023 22 Jun 2023 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Cash Dividend (1 SMAR : 200 IDR) 09 Aug 2022 11 Aug 2022 24 Aug 2022 Active
Cash Dividend (1 SMAR : 110 IDR) 14 Jun 2022 16 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online