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 24 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
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
17 Apr 2024 0 3,910 3,760 3,760 273 103,999,000 52
19 Apr 2024 0 3,840 3,760 3,760 93 35,250,000 22
22 Apr 2024 0 3,800 3,710 3,750 157 58,551,000 45
24 Apr 2024 0 3,790 3,710 3,710 41 15,405,000 23

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