Efek Terdaftar

SOLUSI BANGUN INDONESIA Tbk, PT (d/h HOLCIM INDONESIA Tbk)

Security name
SOLUSI BANGUN INDONESIA Tbk
Issuer
SOLUSI BANGUN INDONESIA Tbk, PT (d/h HOLCIM INDONESIA Tbk)
ISIN Code
ID1000072309
Short Code
SMCB
Type
Saham Biasa
Listing Date
10 Agustus 1977
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
7,662,900,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CEMENT
Number of Securities
7,662,900,000 (Total)
As of 11 May 2021
99.74% Scripless = 7,642,809,486.000
Local Percentage
99.63%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 1,080 1,000 1,045 542 56,014,500 67
19 May 2020 0 1,045 1,025 1,035 242 25,006,000 26
20 May 2020 0 1,035 1,005 1,015 215 21,894,000 41
26 May 2020 0 1,015 995 995 1,217 121,824,500 52
27 May 2020 0 1,015 995 1,015 579 58,287,000 47
28 May 2020 0 1,030 1,010 1,010 351 35,690,000 33
02 Jun 2020 0 1,015 995 1,010 1,745 175,095,500 43
03 Jun 2020 0 1,065 1,015 1,050 1,235 128,066,000 57
04 Jun 2020 0 1,090 1,045 1,075 1,504 158,661,000 64
05 Jun 2020 0 1,065 1,020 1,045 979 100,527,500 63
08 Jun 2020 0 1,080 1,050 1,080 2,467 264,235,000 71
09 Jun 2020 0 1,140 1,090 1,100 4,069 453,400,500 212
10 Jun 2020 0 1,115 1,050 1,050 1,014 108,283,000 102
11 Jun 2020 0 1,085 1,045 1,065 176 18,482,500 15
12 Jun 2020 0 1,050 1,000 1,040 479 49,182,500 37
15 Jun 2020 0 1,060 1,020 1,020 374 39,145,000 20
17 Jun 2020 0 1,070 1,025 1,030 135 14,078,500 18
18 Jun 2020 0 1,065 1,010 1,010 1,904 195,338,500 70
19 Jun 2020 0 1,010 990 995 2,560 255,771,500 94
22 Jun 2020 0 1,020 990 995 1,203 120,501,500 93
23 Jun 2020 0 1,010 990 1,000 1,065 106,423,500 37
24 Jun 2020 0 1,050 1,020 1,050 1,072 111,259,500 76
25 Jun 2020 0 1,200 1,040 1,195 3,623 407,002,500 287
26 Jun 2020 0 1,200 1,115 1,130 2,748 312,915,000 255
29 Jun 2020 0 1,130 1,075 1,085 1,245 135,500,500 120
30 Jun 2020 0 1,120 1,075 1,080 1,615 174,985,500 86
01 Jul 2020 0 1,120 1,080 1,090 1,172 127,057,500 127
02 Jul 2020 0 1,105 1,070 1,080 2,052 222,279,500 90
03 Jul 2020 0 1,095 1,070 1,070 1,781 192,310,000 114
06 Jul 2020 0 1,080 1,010 1,030 2,802 287,291,000 183
07 Jul 2020 0 1,060 1,030 1,035 1,024 106,357,000 61
09 Jul 2020 0 1,070 1,050 1,065 1,161 123,567,500 60
10 Jul 2020 0 1,070 1,045 1,045 531 56,152,500 50
13 Jul 2020 0 1,085 1,025 1,030 1,770 183,845,000 111
14 Jul 2020 0 1,050 1,010 1,045 1,673 171,724,500 68
15 Jul 2020 0 1,050 1,010 1,035 595 61,497,000 57
16 Jul 2020 0 1,030 1,020 1,030 554 56,831,000 41
17 Jul 2020 0 1,050 1,030 1,035 724 74,836,500 31
20 Jul 2020 0 1,035 1,020 1,025 254 26,035,500 25
22 Jul 2020 0 1,055 1,040 1,040 758 79,184,500 39
23 Jul 2020 0 1,040 1,025 1,030 650 66,839,500 53
24 Jul 2020 0 1,045 1,025 1,040 229 23,615,000 20
27 Jul 2020 0 1,060 1,040 1,040 210 21,858,000 23
28 Jul 2020 0 1,030 1,025 1,025 408 41,848,000 26
29 Jul 2020 0 1,025 1,000 1,010 446 44,777,000 36
30 Jul 2020 0 1,030 995 1,025 503 51,004,000 53
03 Aug 2020 0 1,025 1,000 1,020 1,223 124,533,000 37
04 Aug 2020 0 1,035 1,015 1,020 972 99,577,000 69
06 Aug 2020 0 1,025 1,010 1,015 1,307 132,692,000 62
07 Aug 2020 0 1,020 1,000 1,015 1,241 125,320,500 35
10 Aug 2020 0 1,040 1,000 1,040 1,003 102,494,000 48
11 Aug 2020 0 1,065 1,040 1,055 1,412 148,516,000 74
12 Aug 2020 0 1,060 1,020 1,030 1,031 106,116,000 38
13 Aug 2020 0 1,045 1,020 1,020 669 68,652,500 28
18 Aug 2020 0 1,035 1,000 1,015 384 39,371,000 21
19 Aug 2020 0 1,035 1,015 1,015 228 23,146,000 13
24 Aug 2020 0 1,030 1,015 1,030 363 37,238,500 17
25 Aug 2020 0 1,045 1,030 1,040 1,231 127,901,000 35
26 Aug 2020 0 1,025 1,015 1,025 910 93,108,500 18
27 Aug 2020 0 1,100 1,025 1,090 4,370 467,714,000 188
28 Aug 2020 0 1,180 1,090 1,160 4,138 470,872,500 225
31 Aug 2020 0 1,170 1,080 1,080 2,250 248,062,500 129
02 Sep 2020 0 1,090 1,050 1,055 1,512 161,414,000 72
03 Sep 2020 0 1,080 1,045 1,065 618 65,105,000 27
04 Sep 2020 0 1,070 1,020 1,050 1,124 116,480,000 43
07 Sep 2020 0 1,065 1,050 1,050 142 15,000,500 7
10 Sep 2020 0 1,015 965 970 1,062 103,672,000 63
11 Sep 2020 0 990 910 980 968 92,621,000 28
14 Sep 2020 0 1,025 975 1,020 371 36,762,000 18
15 Sep 2020 0 0 0 0 0 0 0
16 Sep 2020 0 1,020 990 995 66 6,549,500 4
17 Sep 2020 0 990 960 975 66 6,445,500 14
18 Sep 2020 0 990 975 990 190 18,727,000 16
21 Sep 2020 0 990 975 975 4 394,500 2
22 Sep 2020 0 990 960 975 150 14,659,500 13
23 Sep 2020 0 985 960 975 410 40,063,000 15
25 Sep 2020 0 985 950 985 61 5,860,500 15
28 Sep 2020 0 985 975 975 254 25,015,000 4
29 Sep 2020 0 990 990 990 103 10,197,000 3
01 Oct 2020 0 990 970 985 643 63,412,000 10
05 Oct 2020 0 1,000 975 1,000 376 37,211,500 12
06 Oct 2020 0 1,035 1,000 1,025 383 39,042,000 21
09 Oct 2020 0 1,020 985 990 113 11,146,000 16
12 Oct 2020 0 1,095 1,000 1,095 677 71,975,500 35
13 Oct 2020 0 1,095 1,025 1,030 882 92,078,500 70
14 Oct 2020 0 1,040 995 1,030 114,594 11,404,449,500 76
16 Oct 2020 0 1,090 1,015 1,090 2,178 235,388,000 32
19 Oct 2020 0 1,100 1,075 1,090 898 97,550,000 71
20 Oct 2020 0 1,090 1,055 1,060 225 24,010,500 31
21 Oct 2020 0 1,060 1,050 1,060 28 2,967,000 9
22 Oct 2020 0 1,085 1,060 1,060 169 18,133,000 24
23 Oct 2020 0 1,080 1,050 1,060 342 36,362,500 22
27 Oct 2020 0 1,080 1,060 1,080 151 16,102,500 20
02 Nov 2020 0 1,070 1,050 1,070 50 5,303,500 11
03 Nov 2020 0 1,070 1,050 1,070 210 22,261,500 25
06 Nov 2020 0 1,085 1,060 1,080 205 22,057,000 19
10 Nov 2020 0 1,090 1,080 1,090 460 49,801,000 28
12 Nov 2020 0 1,125 1,080 1,090 3,237 356,023,500 160
13 Nov 2020 0 1,090 1,070 1,080 386 41,801,000 20
16 Nov 2020 0 1,135 1,085 1,090 1,169 129,979,000 108
17 Nov 2020 0 1,130 1,100 1,100 618 68,752,500 62
20 Nov 2020 0 1,115 1,080 1,100 1,802 200,153,000 33
23 Nov 2020 0 1,150 1,105 1,140 1,440 163,470,000 105
24 Nov 2020 0 1,160 1,125 1,130 948 107,814,500 51
25 Nov 2020 0 1,150 1,105 1,110 877 98,450,500 47
26 Nov 2020 0 1,145 1,080 1,120 121 13,546,500 16
30 Nov 2020 0 1,130 1,080 1,100 1,302 144,981,000 80
01 Dec 2020 0 1,125 1,080 1,100 853 92,765,500 28
02 Dec 2020 0 1,130 1,070 1,115 1,615 178,239,500 55
03 Dec 2020 0 1,165 1,120 1,125 900 101,945,500 96
04 Dec 2020 0 1,125 1,100 1,120 452 50,690,000 32
07 Dec 2020 0 1,400 1,150 1,370 9,746 1,281,366,000 688
08 Dec 2020 0 1,420 1,330 1,350 13,734 1,898,348,000 566
10 Dec 2020 0 1,365 1,330 1,355 2,651 357,602,500 170
11 Dec 2020 0 1,420 1,370 1,370 9,477 1,323,936,000 198
14 Dec 2020 0 1,410 1,355 1,375 2,471 341,640,000 106
15 Dec 2020 0 1,415 1,280 1,345 4,164 548,443,500 165
16 Dec 2020 0 1,390 1,300 1,330 2,600 345,850,000 103
17 Dec 2020 0 1,375 1,315 1,325 2,842 379,873,000 122
18 Dec 2020 0 1,390 1,345 1,350 3,152 430,680,500 184
21 Dec 2020 0 1,510 1,355 1,490 18,817 2,699,423,500 543
23 Dec 2020 0 1,510 1,385 1,405 3,443 486,861,000 160
28 Dec 2020 0 1,450 1,355 1,405 1,476 206,641,500 99
30 Dec 2020 0 1,440 1,345 1,440 3,044 423,536,500 127
04 Jan 2021 0 1,450 1,370 1,420 588 82,900,000 53
05 Jan 2021 0 1,420 1,385 1,390 1,079 151,275,000 54
06 Jan 2021 0 1,435 1,375 1,405 1,278 178,623,000 67
07 Jan 2021 0 1,435 1,385 1,405 1,010 142,724,500 63
08 Jan 2021 0 1,420 1,395 1,400 3,532 498,731,000 62
11 Jan 2021 0 1,425 1,385 1,410 706 99,402,000 95
15 Jan 2021 0 1,390 1,355 1,355 1,058 144,615,000 79
18 Jan 2021 0 1,400 1,265 1,335 7,384 999,089,000 211
19 Jan 2021 0 1,390 1,275 1,390 2,299 308,673,500 88
20 Jan 2021 0 1,450 1,310 1,450 4,735 667,150,500 319
21 Jan 2021 0 1,470 1,430 1,445 3,450 501,512,000 182
22 Jan 2021 0 1,445 1,370 1,380 1,009 139,810,000 93
25 Jan 2021 0 1,445 1,350 1,375 1,941 270,347,500 100
26 Jan 2021 0 1,425 1,350 1,425 1,573 217,306,500 100
27 Jan 2021 0 1,780 1,450 1,710 61,165 10,553,630,000 2,319
28 Jan 2021 0 1,920 1,700 1,815 53,068 9,705,381,000 2,592
29 Jan 2021 0 1,890 1,720 1,755 15,037 2,719,919,500 816
01 Feb 2021 0 1,820 1,640 1,820 16,475 2,836,081,500 520
02 Feb 2021 0 1,820 1,740 1,775 3,678 651,849,000 200
03 Feb 2021 0 1,800 1,720 1,740 3,183 555,807,000 160
04 Feb 2021 0 1,770 1,715 1,760 2,937 511,047,500 142
05 Feb 2021 0 1,800 1,735 1,740 2,696 473,434,000 170
08 Feb 2021 0 1,755 1,710 1,730 1,563 270,553,500 105
09 Feb 2021 0 1,730 1,705 1,730 1,951 336,534,000 121
10 Feb 2021 0 1,730 1,715 1,715 700 120,280,000 66
11 Feb 2021 0 1,725 1,705 1,725 1,712 294,485,500 60
15 Feb 2021 0 1,725 1,710 1,725 491 84,422,000 63
16 Feb 2021 0 1,735 1,715 1,720 618 106,672,500 74
17 Feb 2021 0 1,730 1,710 1,720 799 137,536,000 48
18 Feb 2021 0 1,720 1,710 1,715 571 97,880,000 46
19 Feb 2021 0 1,770 1,710 1,750 3,252 568,696,000 310
22 Feb 2021 0 1,790 1,720 1,730 4,625 813,780,500 229
23 Feb 2021 0 1,750 1,725 1,730 3,991 695,849,500 75
24 Feb 2021 0 1,735 1,710 1,715 1,187 204,096,500 71
25 Feb 2021 0 1,720 1,710 1,710 751 128,649,000 58
26 Feb 2021 0 1,745 1,710 1,710 3,013 516,267,500 124
01 Mar 2021 0 1,745 1,710 1,725 620 106,896,500 90
02 Mar 2021 0 1,750 1,725 1,730 1,795 312,237,000 112
03 Mar 2021 0 1,745 1,715 1,735 2,634 455,687,000 119
04 Mar 2021 0 1,735 1,710 1,715 1,747 300,282,500 82
05 Mar 2021 0 1,720 1,710 1,715 710 121,783,500 43
08 Mar 2021 0 1,740 1,715 1,720 623 107,186,500 47
10 Mar 2021 0 1,745 1,695 1,745 3,383 585,273,000 104
12 Mar 2021 0 1,755 1,720 1,755 7,978 1,392,368,000 122
15 Mar 2021 0 1,910 1,750 1,815 7,472 1,368,164,500 563
16 Mar 2021 0 1,850 1,760 1,760 2,485 445,875,500 149
17 Mar 2021 0 1,790 1,735 1,755 845 148,186,000 80
18 Mar 2021 0 1,810 1,755 1,800 1,093 195,252,500 78
19 Mar 2021 0 1,805 1,755 1,790 1,076 190,337,000 75
22 Mar 2021 0 1,790 1,755 1,775 239 42,012,000 41
23 Mar 2021 0 1,770 1,745 1,750 1,555 272,072,000 48
24 Mar 2021 0 1,750 1,720 1,730 1,108 190,958,000 61
25 Mar 2021 0 1,725 1,665 1,705 1,171 199,160,000 79
26 Mar 2021 0 1,735 1,690 1,730 73 12,483,000 16
29 Mar 2021 0 1,760 1,700 1,730 698 121,120,500 55
30 Mar 2021 0 1,740 1,700 1,705 538 92,504,000 62
31 Mar 2021 0 1,720 1,665 1,710 2,523 426,684,000 87
01 Apr 2021 0 1,720 1,700 1,720 296 50,577,000 37
05 Apr 2021 0 1,740 1,690 1,715 529 90,788,000 93
06 Apr 2021 0 1,725 1,700 1,725 381 65,456,000 61
07 Apr 2021 0 1,730 1,705 1,720 877 150,569,500 95
08 Apr 2021 0 1,880 1,730 1,875 11,280 2,052,624,500 779
09 Apr 2021 0 1,945 1,805 1,805 17,514 3,283,922,000 658
12 Apr 2021 0 1,805 1,750 1,770 887 156,716,000 89
13 Apr 2021 0 1,780 1,700 1,725 1,759 305,546,000 101
14 Apr 2021 0 1,760 1,720 1,750 1,175 204,352,500 51
15 Apr 2021 0 1,780 1,750 1,760 712 125,082,500 65
16 Apr 2021 0 1,800 1,750 1,755 204 36,085,000 39
20 Apr 2021 0 1,775 1,730 1,730 104 18,091,000 19
21 Apr 2021 0 1,730 1,715 1,715 820 141,239,000 44
22 Apr 2021 0 1,720 1,715 1,715 846 145,174,500 43
23 Apr 2021 0 1,720 1,695 1,710 459 78,373,000 46
26 Apr 2021 0 1,715 1,700 1,705 668 113,977,000 38
28 Apr 2021 0 1,710 1,680 1,710 437 74,124,000 44
29 Apr 2021 0 1,735 1,715 1,730 2,386 411,951,000 113
30 Apr 2021 0 1,820 1,740 1,815 5,087 905,214,500 223
03 May 2021 0 1,850 1,780 1,795 1,479 267,528,500 102
04 May 2021 0 1,815 1,750 1,750 601 106,954,500 47
05 May 2021 0 1,780 1,735 1,745 569 99,263,000 55
06 May 2021 0 1,775 1,735 1,750 610 106,427,000 46
07 May 2021 0 1,795 1,735 1,745 1,062 185,340,500 48
10 May 2021 0 1,755 1,730 1,740 1,599 278,581,000 51
11 May 2021 0 1,755 1,735 1,750 324 56,658,000 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMCB : 25.485957822 IDR) 08 Apr 2021 12 Apr 2021 27 Apr 2021 Active
Proxy Voting   - 05 Mar 2021 30 Mar 2021 Active
Cash Dividend (1 SMCB : 3.6 IDR) 17 Jul 2020 21 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Cancelled
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 17 Dec 2018 09 Jan 2019 Active
Proxy Voting   - 31 Jul 2018 23 Aug 2018 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 SMCB : 15 IDR) 02 Jun 2016 07 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 02 Feb 2016 25 Feb 2016 Active
Cash Dividend (1 SMCB : 31 IDR) 26 May 2015 29 May 2015 19 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Cash Dividend (1 SMCB : 34 IDR) 16 Sep 2014 19 Sep 2014 03 Oct 2014 Active
Proxy Voting   - 15 Sep 2014 01 Oct 2014 Active
Cash Dividend (1 SMCB : 53 IDR) 30 May 2014 04 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 17 Apr 2014 06 May 2014 Active
Cash Dividend (1 SMCB : 37 IDR) 27 Aug 2013 30 Aug 2013 10 Sep 2013 Active
Cash Dividend (1 SMCB : 48 IDR) 24 Apr 2013 29 Apr 2013 14 May 2013 Active
Proxy Voting   - 15 Mar 2013 02 Apr 2013 Active
Cash Dividend (1 SMCB : 32 IDR) 03 Sep 2012 06 Sep 2012 20 Sep 2012 Active
Cash Dividend (1 SMCB : 32 IDR) 07 May 2012 10 May 2012 25 May 2012 Active
Proxy Voting   - 28 Mar 2012 13 Apr 2012 Active
Cash Dividend (1 SMCB : 23 IDR) 12 Sep 2011 15 Sep 2011 29 Sep 2011 Active
Cash Dividend (1 SMCB : 23 IDR) 11 May 2011 16 May 2011 31 May 2011 Active
Proxy Voting   - 31 Mar 2011 18 Apr 2011 Active
Proxy Voting   - 01 Dec 2010 17 Dec 2010 Active
Proxy Voting   - 18 Feb 2010 08 Mar 2010 Active
Proxy Voting   - 18 Aug 2009 03 Sep 2009 Active
Proxy Voting   - 30 Apr 2009 18 May 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Cancelled
Proxy Voting   - 17 Apr 2008 05 May 2008 Active
Proxy Voting   - 28 Nov 2007 18 Dec 2007 Active
Proxy Voting   - 05 Jun 2007 21 Jun 2007 Cancelled
Proxy Voting   - 15 Mar 2007 02 Apr 2007 Active
Proxy Voting   - 09 Mar 2006 27 Mar 2006 Active
Proxy Voting   - 26 Oct 2005 11 Nov 2005 Cancelled
Proxy Voting   - 08 Apr 2005 26 Apr 2005 Active
Proxy Voting   - 29 Apr 2004 17 May 2004 Active
Proxy Voting   - 16 Apr 2003 02 May 2003 Active
Proxy Voting   - 27 Mar 2003 14 Apr 2003 Active
Proxy Voting   - 27 Mar 2002 15 Apr 2002 Active