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 31 May 2023
99.78% Scripless = 8,999,312,109.000
Local Percentage
84.59%
Foreign Percentage
15.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Jun 2022 0 1,670 1,655 1,670 3,587 598,220,500 160
09 Jun 2022 0 1,685 1,675 1,675 4,285 718,697,000 182
10 Jun 2022 0 1,675 1,660 1,665 2,557 425,628,500 146
17 Jun 2022 0 1,610 1,580 1,580 12 1,899,000 5
20 Jun 2022 0 1,585 1,570 1,585 62 9,738,500 10
21 Jun 2022 0 1,595 1,575 1,595 3,079 488,039,000 110
27 Jun 2022 0 1,595 1,570 1,585 1,826 290,275,000 126
30 Jun 2022 0 1,580 1,560 1,570 4,022 634,455,500 160
12 Jul 2022 0 1,600 1,555 1,600 17,344 2,727,512,500 807
13 Jul 2022 0 1,635 1,605 1,630 6,869 1,109,435,000 400
14 Jul 2022 0 1,700 1,620 1,700 13,654 2,255,877,000 601
15 Jul 2022 0 1,725 1,680 1,685 6,909 1,178,569,000 288
18 Jul 2022 0 1,695 1,685 1,685 7,347 1,239,057,500 259
29 Jul 2022 0 1,645 1,630 1,630 3,643 597,605,500 161
02 Aug 2022 0 1,640 1,590 1,590 4,300 690,271,500 197
03 Aug 2022 0 1,600 1,580 1,580 4,221 671,775,500 194
05 Aug 2022 0 1,590 1,580 1,580 3,759 596,640,000 157
10 Aug 2022 0 1,570 1,565 1,570 1,827 286,828,000 89
12 Aug 2022 0 1,600 1,585 1,585 4,511 718,937,000 199
18 Aug 2022 0 1,620 1,610 1,610 4,901 790,684,500 189
22 Aug 2022 0 1,605 1,595 1,595 5,218 836,347,000 187
23 Aug 2022 0 1,600 1,595 1,600 4,701 751,383,500 178
24 Aug 2022 0 1,595 1,590 1,590 1,684 267,773,000 86
31 Aug 2022 0 1,580 1,575 1,575 4,783 753,357,500 127
01 Sep 2022 0 1,575 1,565 1,570 8,341 1,311,797,500 223
05 Sep 2022 0 1,570 1,545 1,545 3,574 559,979,000 131
07 Sep 2022 0 1,550 1,545 1,545 3,215 496,800,500 59
08 Sep 2022 0 1,550 1,545 1,545 4,934 762,567,500 93
09 Sep 2022 0 1,550 1,545 1,550 4,811 743,354,500 115
12 Sep 2022 0 1,550 1,525 1,525 10,859 1,664,061,500 209
13 Sep 2022 0 1,535 1,520 1,525 10,478 1,599,974,000 236
16 Sep 2022 0 1,535 1,520 1,520 7,343 1,117,322,000 158
19 Sep 2022 0 1,535 1,525 1,535 10,694 1,637,667,000 150
20 Sep 2022 0 1,560 1,535 1,540 6,670 1,028,634,500 181
21 Sep 2022 0 1,550 1,520 1,520 5,990 918,013,000 145
22 Sep 2022 0 1,530 1,520 1,520 3,164 482,450,000 52
23 Sep 2022 0 1,545 1,520 1,540 8,489 1,297,203,500 181
26 Sep 2022 0 1,535 1,525 1,525 4,713 721,116,000 81
27 Sep 2022 0 1,525 1,520 1,520 5,382 819,579,000 129
28 Sep 2022 0 1,520 1,500 1,500 3,676 557,284,500 122
30 Sep 2022 0 1,480 1,470 1,480 8,365 1,235,407,500 143
03 Oct 2022 0 1,480 1,465 1,475 3,673 541,727,000 64
04 Oct 2022 0 1,475 1,465 1,465 3,891 573,872,000 61
07 Oct 2022 0 1,465 1,460 1,460 9,536 1,394,515,500 106
10 Oct 2022 0 1,470 1,445 1,455 10,548 1,541,907,500 129
18 Oct 2022 0 1,435 1,420 1,420 3,556 509,493,500 48
20 Oct 2022 0 1,440 1,425 1,440 9,923 1,421,595,000 112
25 Oct 2022 0 1,435 1,425 1,425 4,653 665,345,500 64
28 Oct 2022 0 1,430 1,415 1,420 7,924 1,128,741,000 128
31 Oct 2022 0 1,460 1,435 1,460 4,875 705,346,500 146
01 Nov 2022 0 1,475 1,440 1,445 7,208 1,045,030,500 151
02 Nov 2022 0 1,465 1,440 1,445 10,200 1,477,424,000 162
03 Nov 2022 0 1,460 1,425 1,455 4,897 701,662,000 96
04 Nov 2022 0 1,475 1,445 1,475 8,734 1,273,547,500 122
09 Nov 2022 0 1,510 1,505 1,505 5,067 762,600,000 69
10 Nov 2022 0 1,505 1,495 1,495 3,871 580,609,500 55
14 Nov 2022 0 1,495 1,480 1,480 4,175 621,771,500 67
16 Nov 2022 0 1,470 1,455 1,455 7,666 1,116,919,500 96
17 Nov 2022 0 1,465 1,455 1,460 3,583 523,006,500 58
18 Nov 2022 0 1,460 1,450 1,455 4,637 674,666,000 49
23 Nov 2022 0 1,460 1,450 1,450 3,059 445,074,000 46
24 Nov 2022 0 1,460 1,450 1,460 15,419 2,243,478,500 127
28 Nov 2022 0 1,470 1,460 1,465 4,849 710,980,000 59
29 Nov 2022 0 1,470 1,465 1,465 8,189 1,203,702,500 103
30 Nov 2022 0 1,455 1,455 1,455 3,297 479,713,500 60
01 Dec 2022 0 1,450 1,440 1,440 6,428 928,776,000 110
02 Dec 2022 0 1,450 1,440 1,440 6,113 880,274,000 85
05 Dec 2022 0 1,435 1,425 1,430 5,476 782,963,500 95
06 Dec 2022 0 1,430 1,420 1,420 4,787 682,031,500 66
08 Dec 2022 0 1,430 1,410 1,425 81 11,517,500 14
13 Dec 2022 0 1,430 1,420 1,420 6,235 888,489,500 66
15 Dec 2022 0 1,455 1,415 1,450 14,939 2,146,551,500 269
16 Dec 2022 0 1,500 1,450 1,450 11,553 1,691,396,000 179
21 Dec 2022 0 1,460 1,445 1,445 14,045 2,035,793,500 133
22 Dec 2022 0 1,450 1,435 1,435 9,666 1,398,479,000 130
27 Dec 2022 0 1,440 1,435 1,440 10,390 1,496,152,500 104
28 Dec 2022 0 1,435 1,415 1,415 10,261 1,467,741,500 141
29 Dec 2022 0 1,455 1,415 1,455 13,525 1,930,496,000 323
30 Dec 2022 0 1,465 1,425 1,425 10,071 1,444,974,500 238
03 Jan 2023 0 1,445 1,425 1,435 17,896 2,576,840,000 214
04 Jan 2023 0 1,435 1,420 1,420 15,530 2,228,049,000 264
05 Jan 2023 0 1,415 1,395 1,395 5,284 744,429,000 119
06 Jan 2023 0 1,405 1,390 1,400 17,076 2,390,627,500 238
10 Jan 2023 0 1,400 1,395 1,395 10,069 1,407,049,000 141
11 Jan 2023 0 1,395 1,390 1,390 8,605 1,200,367,500 114
12 Jan 2023 0 1,395 1,390 1,395 16,057 2,234,929,500 155
17 Jan 2023 0 1,395 1,390 1,395 12,901 1,795,936,000 146
19 Jan 2023 0 1,385 1,380 1,385 12,511 1,728,773,000 97
20 Jan 2023 0 1,385 1,375 1,380 13,083 1,805,904,000 168
24 Jan 2023 0 1,380 1,370 1,375 10,299 1,418,143,000 126
26 Jan 2023 0 1,385 1,370 1,385 10,457 1,437,692,000 132
27 Jan 2023 0 1,385 1,375 1,380 18,136 2,500,496,000 182
30 Jan 2023 0 1,385 1,370 1,370 14,568 2,006,865,000 155
01 Feb 2023 0 1,375 1,370 1,370 7,863 1,081,154,500 73
02 Feb 2023 0 1,375 1,370 1,370 17,540 2,406,899,500 163
03 Feb 2023 0 1,380 1,370 1,370 13,976 1,923,133,500 169
06 Feb 2023 0 1,380 1,370 1,375 14,215 1,950,807,500 150
08 Feb 2023 0 1,380 1,365 1,370 16,752 2,301,831,500 163
09 Feb 2023 0 1,375 1,360 1,360 18,489 2,532,075,500 272
10 Feb 2023 0 1,375 1,360 1,370 9,237 1,263,774,500 152
13 Feb 2023 0 1,370 1,355 1,360 13,162 1,797,211,500 185
14 Feb 2023 0 1,370 1,355 1,355 9,598 1,313,080,500 128
15 Feb 2023 0 1,355 1,340 1,340 12,874 1,729,345,000 177
16 Feb 2023 0 1,345 1,335 1,335 14,254 1,909,280,000 156
17 Feb 2023 0 1,345 1,330 1,345 17,462 2,332,055,500 286
20 Feb 2023 0 1,350 1,335 1,335 15,826 2,120,284,500 266
21 Feb 2023 0 1,345 1,335 1,340 12,072 1,616,703,500 179
24 Feb 2023 0 1,340 1,325 1,340 14,488 1,931,593,500 209
27 Feb 2023 0 1,375 1,335 1,370 17,352 2,327,915,500 269
01 Mar 2023 0 1,380 1,360 1,365 14,645 2,001,667,500 223
02 Mar 2023 0 1,400 1,355 1,390 16,938 2,310,076,500 282
03 Mar 2023 0 1,400 1,385 1,390 8,293 1,155,187,000 182
06 Mar 2023 0 1,390 1,370 1,380 15,140 2,088,872,000 264
07 Mar 2023 0 1,380 1,370 1,370 14,739 2,028,587,000 226
08 Mar 2023 0 1,370 1,355 1,355 14,890 2,030,149,500 248
09 Mar 2023 0 1,360 1,350 1,350 16,000 2,172,142,500 226
10 Mar 2023 0 1,350 1,340 1,340 14,467 1,946,981,000 141
14 Mar 2023 0 1,335 1,320 1,320 10,448 1,386,409,000 178
15 Mar 2023 0 1,330 1,315 1,315 13,473 1,781,558,000 205
16 Mar 2023 0 1,310 1,300 1,300 15,800 2,060,078,500 176
20 Mar 2023 0 1,320 1,300 1,300 15,898 2,082,826,000 238
21 Mar 2023 0 1,300 1,295 1,300 19,397 2,520,099,000 197
27 Mar 2023 0 1,300 1,290 1,290 19,078 2,468,889,500 219
28 Mar 2023 0 1,310 1,295 1,310 14,179 1,841,957,500 253
03 Apr 2023 0 1,340 1,325 1,335 15,574 2,073,037,000 373
04 Apr 2023 0 1,345 1,330 1,330 16,575 2,217,280,500 276
05 Apr 2023 0 1,335 1,325 1,330 15,923 2,116,764,000 307
10 Apr 2023 0 1,335 1,320 1,320 12,956 1,718,852,500 292
11 Apr 2023 0 1,340 1,320 1,335 12,616 1,682,945,000 426
12 Apr 2023 0 1,335 1,330 1,335 13,146 1,751,063,000 320
14 Apr 2023 0 1,425 1,350 1,420 13,033 1,784,655,000 526
17 Apr 2023 0 1,420 1,355 1,355 13,955 1,964,392,000 479
18 Apr 2023 0 1,360 1,345 1,350 12,427 1,680,561,500 424
27 Apr 2023 0 1,365 1,350 1,365 13,306 1,799,490,000 178
28 Apr 2023 0 1,370 1,365 1,365 14,921 2,040,739,500 261
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
03 May 2023 0 1,400 1,300 1,400 17,462 2,300,868,000 736
04 May 2023 0 1,550 1,375 1,545 20,356 2,861,132,000 706
05 May 2023 0 1,590 1,455 1,560 15,377 2,313,506,500 682
08 May 2023 0 1,560 1,485 1,550 16,098 2,432,609,000 620
09 May 2023 0 1,550 1,500 1,500 14,573 2,214,460,500 727
11 May 2023 0 1,500 1,490 1,495 13,148 1,961,829,500 668
12 May 2023 0 1,495 1,485 1,485 10,145 1,515,176,000 221
15 May 2023 0 1,565 1,465 1,560 19,553 2,915,357,500 579
16 May 2023 0 1,560 1,485 1,485 13,076 1,984,989,500 429
17 May 2023 0 1,530 1,385 1,450 21,560 3,119,593,000 600
19 May 2023 0 1,440 1,355 1,355 13,271 1,864,429,500 511
22 May 2023 0 1,355 1,335 1,335 15,273 2,053,380,500 500
23 May 2023 0 1,345 1,325 1,325 15,790 2,106,728,000 536
24 May 2023 0 1,320 1,250 1,250 16,525 2,116,295,500 594
25 May 2023 0 1,250 1,215 1,245 18,192 2,246,609,000 581
26 May 2023 0 1,255 1,230 1,235 17,787 2,206,410,000 506
29 May 2023 0 1,340 1,195 1,335 24,346 3,007,349,500 808
30 May 2023 0 1,340 1,260 1,260 15,731 2,035,786,000 538
31 May 2023 0 1,260 1,215 1,215 17,002 2,102,187,000 700

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMCB : 27.915755115 IDR) 23 May 2023 25 May 2023 09 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Cash Dividend (1 SMCB : 23.97945897484 IDR) 19 Apr 2022 21 Apr 2022 26 Apr 2022 Active
Proxy Voting   - 16 Mar 2022 08 Apr 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online