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
9,019,381,973 (Total)
As of 21 Jan 2022
99.78% Scripless = 8,999,308,909.000
Local Percentage
84.65%
Foreign Percentage
15.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 1,750 1,720 1,725 931 161,161,500 57
18 May 2021 0 1,735 1,715 1,720 556 96,138,000 25
19 May 2021 0 1,745 1,720 1,720 116 20,082,500 13
20 May 2021 0 1,740 1,705 1,705 119 20,408,500 30
21 May 2021 0 1,720 1,700 1,700 1,288 219,278,000 35
24 May 2021 0 1,730 1,700 1,730 43 7,350,000 13
25 May 2021 0 1,730 1,710 1,710 23 3,961,500 6
27 May 2021 0 1,760 1,700 1,710 854 148,896,000 87
28 May 2021 0 1,730 1,700 1,700 63 10,741,000 17
31 May 2021 0 1,735 1,695 1,735 1,624 276,909,500 43
02 Jun 2021 0 1,775 1,725 1,725 802 140,324,500 73
03 Jun 2021 0 1,730 1,715 1,720 547 94,179,000 51
04 Jun 2021 0 1,735 1,710 1,720 1,672 286,693,000 79
08 Jun 2021 0 1,720 1,700 1,705 803 136,854,500 42
10 Jun 2021 0 1,715 1,700 1,705 97 16,547,000 14
11 Jun 2021 0 1,710 1,700 1,700 505 85,913,500 29
14 Jun 2021 0 1,720 1,690 1,690 1,448 245,600,000 193
15 Jun 2021 0 1,700 1,690 1,690 308 52,158,000 31
16 Jun 2021 0 1,700 1,675 1,700 1,296 218,870,000 20
17 Jun 2021 0 1,700 1,670 1,670 602 101,235,000 86
18 Jun 2021 0 1,690 1,665 1,665 475 79,214,000 57
21 Jun 2021 0 1,660 1,600 1,625 744 121,265,500 51
22 Jun 2021 0 1,660 1,530 1,660 819 131,248,500 108
23 Jun 2021 0 1,710 1,600 1,655 1,619 267,380,000 133
24 Jun 2021 0 1,695 1,655 1,695 359 60,823,000 39
25 Jun 2021 0 1,690 1,650 1,660 529 88,405,000 57
28 Jun 2021 0 1,670 1,580 1,580 729 117,048,000 45
29 Jun 2021 0 1,850 1,600 1,710 21,225 3,783,712,000 1,898
30 Jun 2021 0 1,775 1,650 1,765 6,103 1,053,789,500 547
01 Jul 2021 0 1,780 1,695 1,735 1,851 320,312,000 192
02 Jul 2021 0 1,765 1,725 1,755 16,990 2,969,170,500 1,040
05 Jul 2021 0 1,835 1,760 1,790 19,191 3,442,590,000 822
06 Jul 2021 0 1,795 1,705 1,720 4,070 702,180,000 277
07 Jul 2021 0 1,760 1,600 1,735 8,846 1,482,518,000 511
08 Jul 2021 0 1,760 1,695 1,730 2,989 514,543,000 163
12 Jul 2021 0 1,750 1,715 1,735 4,726 820,392,500 137
13 Jul 2021 0 1,740 1,700 1,700 2,653 453,679,500 119
14 Jul 2021 0 1,715 1,645 1,695 5,280 887,430,500 174
15 Jul 2021 0 1,700 1,685 1,690 499 84,490,000 35
16 Jul 2021 0 1,740 1,675 1,740 3,736 636,121,500 186
21 Jul 2021 0 1,730 1,715 1,715 1,284 220,866,000 78
22 Jul 2021 0 1,790 1,715 1,790 5,605 989,338,000 536
23 Jul 2021 0 1,800 1,775 1,775 3,599 643,895,500 449
26 Jul 2021 0 1,805 1,755 1,755 3,675 649,718,500 277
27 Jul 2021 0 1,795 1,740 1,795 9,756 1,726,091,000 503
28 Jul 2021 0 1,815 1,755 1,810 6,142 1,093,559,000 425
29 Jul 2021 0 1,815 1,785 1,810 3,777 679,217,500 308
30 Jul 2021 0 1,820 1,790 1,790 3,105 559,286,500 147
02 Aug 2021 0 1,810 1,780 1,780 3,751 672,632,500 312
03 Aug 2021 0 1,800 1,780 1,780 1,845 328,780,000 53
04 Aug 2021 0 1,795 1,775 1,775 963 171,368,500 35
05 Aug 2021 0 1,875 1,820 1,850 5,866 1,089,759,000 581
06 Aug 2021 0 1,870 1,840 1,850 2,075 382,655,000 52
09 Aug 2021 0 1,860 1,840 1,845 1,635 301,846,500 58
10 Aug 2021 0 1,845 1,840 1,845 1,353 249,457,000 34
12 Aug 2021 0 1,865 1,845 1,860 2,150 399,686,000 70
13 Aug 2021 0 1,900 1,865 1,890 6,952 1,311,321,000 304
16 Aug 2021 0 1,960 1,895 1,950 2,146 415,340,000 197
18 Aug 2021 0 1,970 1,930 1,935 1,665 323,309,000 132
24 Aug 2021 0 1,935 1,915 1,915 2,157 414,647,000 42
25 Aug 2021 0 1,925 1,895 1,895 5,268 1,003,142,500 79
26 Aug 2021 0 1,950 1,895 1,950 623 118,734,500 38
27 Aug 2021 0 1,965 1,910 1,940 2,691 516,327,500 73
30 Aug 2021 0 1,960 1,925 1,935 467 89,944,500 28
31 Aug 2021 0 1,940 1,910 1,910 21,934 4,221,727,000 436
01 Sep 2021 0 1,930 1,900 1,915 22,654 4,335,431,500 808
02 Sep 2021 0 1,925 1,905 1,910 25,867 4,948,946,500 2,543
03 Sep 2021 0 1,920 1,895 1,900 27,740 5,296,216,000 2,605
06 Sep 2021 0 1,915 1,895 1,900 24,261 4,617,487,000 2,160
07 Sep 2021 0 1,910 1,880 1,900 30,112 5,712,161,500 2,534
08 Sep 2021 0 1,905 1,885 1,885 18,580 3,522,992,500 1,685
10 Sep 2021 0 1,885 1,860 1,860 23,415 4,395,529,500 2,192
14 Sep 2021 0 1,865 1,825 1,825 13,429 2,486,070,500 1,406
16 Sep 2021 0 1,810 1,790 1,790 8,920 1,606,700,500 773
17 Sep 2021 0 1,800 1,785 1,795 20,000 3,585,141,500 1,988
21 Sep 2021 0 1,805 1,780 1,805 17,752 3,174,033,000 1,851
22 Sep 2021 0 1,820 1,800 1,805 16,129 2,921,109,000 1,384
23 Sep 2021 0 1,805 1,790 1,800 15,523 2,790,030,000 1,267
28 Sep 2021 0 1,775 1,760 1,770 5,390 956,361,000 484
30 Sep 2021 0 1,780 1,765 1,765 5,499 974,752,500 440
01 Oct 2021 0 1,775 1,765 1,765 10,700 1,896,514,000 858
04 Oct 2021 0 1,780 1,740 1,745 8,096 1,431,447,000 573
06 Oct 2021 0 1,755 1,730 1,730 7,063 1,230,601,500 468
08 Oct 2021 0 1,745 1,725 1,725 3,171 548,169,000 246
13 Oct 2021 0 1,735 1,720 1,725 13,478 2,324,908,000 1,204
14 Oct 2021 0 1,765 1,725 1,760 25,552 4,463,419,000 1,529
15 Oct 2021 0 1,785 1,760 1,780 22,599 4,003,354,000 1,957
18 Oct 2021 0 1,815 1,785 1,785 25,742 4,634,291,000 2,135
19 Oct 2021 0 1,790 1,765 1,775 16,099 2,852,065,500 1,397
21 Oct 2021 0 1,795 1,765 1,770 16,160 2,876,783,000 1,464
22 Oct 2021 0 1,780 1,755 1,755 23,206 4,103,735,000 2,194
25 Oct 2021 0 1,770 1,745 1,745 20,180 3,548,801,500 1,638
26 Oct 2021 0 1,760 1,735 1,735 21,631 3,788,376,000 1,858
27 Oct 2021 0 1,745 1,725 1,725 12,238 2,121,496,000 1,116
28 Oct 2021 0 1,750 1,715 1,715 16,156 2,801,688,000 1,195
29 Oct 2021 0 1,740 1,720 1,735 13,123 2,269,134,500 1,293
01 Nov 2021 0 1,750 1,725 1,725 14,964 2,600,745,500 1,486
02 Nov 2021 0 1,735 1,710 1,725 17,921 3,087,591,500 1,282
03 Nov 2021 0 1,750 1,730 1,735 18,871 3,282,767,000 1,427
04 Nov 2021 0 1,765 1,735 1,755 21,024 3,679,953,000 1,692
05 Nov 2021 0 1,765 1,725 1,725 17,442 3,039,152,000 1,422
08 Nov 2021 0 1,745 1,725 1,725 21,948 3,805,492,000 1,517
09 Nov 2021 0 1,740 1,725 1,730 14,973 2,592,156,000 1,313
10 Nov 2021 0 1,740 1,720 1,725 17,623 3,046,890,000 1,305
11 Nov 2021 0 1,735 1,710 1,710 13,674 2,356,753,500 1,415
12 Nov 2021 0 1,725 1,700 1,700 15,537 2,653,501,500 1,242
15 Nov 2021 0 1,725 1,700 1,705 11,413 1,950,118,500 1,028
19 Nov 2021 0 1,715 1,700 1,705 16,857 2,878,707,000 1,108
23 Nov 2021 0 1,710 1,685 1,695 13,627 2,316,241,000 796
24 Nov 2021 0 1,710 1,695 1,700 15,021 2,554,573,000 1,127
25 Nov 2021 0 1,715 1,695 1,695 11,667 1,991,974,500 924
26 Nov 2021 0 1,705 1,680 1,685 9,117 1,542,924,500 687
30 Nov 2021 0 1,725 1,690 1,695 15,419 2,641,644,500 1,048
01 Dec 2021 0 1,705 1,670 1,670 10,164 1,720,030,000 882
03 Dec 2021 0 1,675 1,660 1,660 3,976 663,515,000 260
08 Dec 2021 0 1,695 1,680 1,690 7,000 1,180,104,000 569
09 Dec 2021 0 1,705 1,685 1,700 9,012 1,525,188,000 607
10 Dec 2021 0 1,695 1,685 1,685 6,483 1,095,462,500 531
14 Dec 2021 0 1,680 1,660 1,665 4,488 748,010,000 426
16 Dec 2021 0 1,670 1,655 1,660 7,695 1,279,590,000 490
17 Dec 2021 0 1,665 1,650 1,660 7,230 1,197,537,500 553
22 Dec 2021 0 1,680 1,635 1,680 20,332 3,353,681,500 1,418
23 Dec 2021 0 1,695 1,670 1,680 10,932 1,840,562,000 937
27 Dec 2021 0 1,690 1,670 1,670 10,357 1,739,653,500 634
28 Dec 2021 0 1,695 1,680 1,685 8,236 1,388,474,000 443
29 Dec 2021 0 1,690 1,675 1,680 7,206 1,212,691,000 600
30 Dec 2021 0 1,695 1,680 1,690 8,280 1,395,337,000 473
03 Jan 2022 0 1,730 1,690 1,725 12,872 2,197,739,500 947
04 Jan 2022 0 1,730 1,705 1,705 6,295 1,081,616,500 692
05 Jan 2022 0 1,740 1,700 1,735 11,264 1,928,948,500 735
06 Jan 2022 0 1,750 1,725 1,730 8,672 1,507,156,000 919
07 Jan 2022 0 1,790 1,730 1,740 13,212 2,313,332,000 1,157
10 Jan 2022 0 1,760 1,725 1,750 10,445 1,820,226,000 883
11 Jan 2022 0 1,750 1,735 1,745 5,198 903,951,000 512
12 Jan 2022 0 1,765 1,735 1,745 16,389 2,867,355,000 1,192
13 Jan 2022 0 1,760 1,735 1,740 16,460 2,876,342,000 1,178
17 Jan 2022 0 1,760 1,735 1,750 8,288 1,442,862,000 660
18 Jan 2022 0 1,780 1,755 1,770 8,725 1,539,806,000 812
19 Jan 2022 0 1,785 1,765 1,765 12,496 2,215,045,500 1,095
20 Jan 2022 0 1,765 1,750 1,750 6,352 1,116,768,500 535
21 Jan 2022 0 1,770 1,750 1,750 7,474 1,315,964,000 532

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jan 2022 18 Feb 2022 Active
Proxy Voting   - 08 Sep 2021 01 Oct 2021 Active
Right Distribution (10000000000 SMCB : 1800574118 SMCB-R ) 05 Jul 2021 07 Jul 2021 08 Jul 2021 Active
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