Efek Terdaftar

Suryamas Dutamakmur Tbk, PT

Security name
Suryamas Dutamakmur Tbk
Issuer
Suryamas Dutamakmur Tbk, PT
ISIN Code
ID1000067408
Short Code
SMDM
Type
Saham Biasa
Listing Date
12 Oktober 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,772,138,237.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 April 2001
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,772,138,237 (Total)
As of 25 Jan 2022
100.00% Scripless = 4,771,976,362.000
Local Percentage
3.22%
Foreign Percentage
96.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Feb 2021 0 110 105 109 8 86,900 3
10 Feb 2021 0 104 104 104 23 239,200 2
11 Feb 2021 0 104 100 103 69 691,800 12
15 Feb 2021 0 103 97 103 144 1,471,700 18
19 Feb 2021 0 108 99 103 28 289,000 9
22 Feb 2021 0 126 100 110 1,267 13,173,300 24
25 Feb 2021 0 110 98 98 156 1,603,100 20
26 Feb 2021 0 112 99 108 911 9,782,000 87
01 Mar 2021 0 108 101 104 1,148 11,667,600 50
02 Mar 2021 0 109 102 105 651 6,993,600 29
03 Mar 2021 0 105 101 105 180 1,851,900 17
04 Mar 2021 0 103 103 103 44 453,200 5
08 Mar 2021 0 109 100 108 324 3,395,500 22
12 Mar 2021 0 105 103 103 98 1,013,200 17
15 Mar 2021 0 106 104 106 1,009 10,694,000 23
16 Mar 2021 0 106 102 106 6 63,200 4
17 Mar 2021 0 109 106 108 171 1,823,700 8
18 Mar 2021 0 108 106 107 126 1,356,500 11
19 Mar 2021 0 107 102 107 15 157,400 10
23 Mar 2021 0 108 100 100 1,774 17,832,800 50
24 Mar 2021 0 103 100 100 583 5,834,900 11
25 Mar 2021 0 103 99 103 2 20,200 2
26 Mar 2021 0 103 99 101 32 323,600 14
01 Apr 2021 0 103 99 103 780 7,779,500 10
07 Apr 2021 0 103 101 103 220 2,226,200 13
08 Apr 2021 0 103 102 103 95 978,200 13
09 Apr 2021 0 113 99 113 10,755 112,769,000 67
13 Apr 2021 0 144 103 106 277,613 3,508,109,100 3,439
14 Apr 2021 0 143 103 128 1,636,490 21,864,482,700 9,273
15 Apr 2021 0 143 120 120 815,490 11,072,583,100 4,005
16 Apr 2021 0 115 112 112 21,759 244,236,700 245
19 Apr 2021 0 113 105 107 57,448 615,745,800 777
20 Apr 2021 0 107 101 102 20,118 207,043,600 347
21 Apr 2021 0 112 103 104 63,268 678,825,400 969
22 Apr 2021 0 107 101 103 14,336 147,164,300 234
23 Apr 2021 0 107 102 106 17,290 181,548,300 240
26 Apr 2021 0 107 104 104 1,561 16,399,400 39
27 Apr 2021 0 105 102 104 8,940 92,608,500 69
28 Apr 2021 0 137 107 130 228,954 2,875,598,300 3,642
29 Apr 2021 0 140 123 124 34,973 441,658,700 535
30 Apr 2021 0 136 116 125 33,579 422,010,000 473
03 May 2021 0 135 119 129 14,489 186,783,800 281
04 May 2021 0 135 126 129 11,039 142,174,200 173
05 May 2021 0 132 125 128 7,078 90,812,800 134
07 May 2021 0 132 128 129 2,790 36,152,300 85
10 May 2021 0 134 129 131 4,769 62,619,800 109
11 May 2021 0 131 123 127 13,858 172,925,100 157
17 May 2021 0 125 123 125 2,869 35,326,300 49
19 May 2021 0 126 121 124 2,048 25,115,800 40
20 May 2021 0 127 120 126 2,497 30,333,800 43
21 May 2021 0 126 123 125 2,489 30,872,800 28
24 May 2021 0 125 119 124 2,766 34,021,300 46
25 May 2021 0 126 122 124 2,430 29,981,900 35
27 May 2021 0 133 123 130 5,406 69,052,500 57
28 May 2021 0 129 124 129 777 9,765,100 44
02 Jun 2021 0 130 127 129 1,153 14,874,300 20
03 Jun 2021 0 130 126 130 1,263 16,164,500 53
07 Jun 2021 0 131 127 130 1,285 16,582,700 47
08 Jun 2021 0 138 122 131 18,099 234,238,700 220
09 Jun 2021 0 152 127 151 76,816 1,108,412,400 1,013
10 Jun 2021 0 155 141 141 49,845 718,353,200 578
11 Jun 2021 0 140 134 138 17,483 238,720,800 317
14 Jun 2021 0 143 135 138 12,594 174,731,600 275
16 Jun 2021 0 138 134 136 2,142 29,038,300 82
17 Jun 2021 0 136 131 131 4,816 63,390,800 109
22 Jun 2021 0 133 129 133 6,171 80,146,100 75
23 Jun 2021 0 136 129 134 2,373 31,050,600 63
24 Jun 2021 0 138 130 138 11,364 155,504,600 139
25 Jun 2021 0 140 135 139 5,337 72,548,300 128
28 Jun 2021 0 141 133 136 2,274 30,802,200 91
29 Jun 2021 0 135 128 131 5,468 71,688,800 151
30 Jun 2021 0 133 128 133 1,799 23,392,300 78
01 Jul 2021 0 136 131 134 155 2,086,700 22
02 Jul 2021 0 136 132 135 124 1,664,300 21
05 Jul 2021 0 136 129 134 1,301 16,930,300 51
06 Jul 2021 0 135 125 134 5,963 75,989,700 71
07 Jul 2021 0 134 131 134 258 3,416,900 15
12 Jul 2021 0 133 129 133 156 2,041,300 16
13 Jul 2021 0 136 128 132 1,343 17,634,700 30
14 Jul 2021 0 131 124 126 2,648 32,990,400 68
15 Jul 2021 0 130 120 126 324 3,965,700 39
16 Jul 2021 0 126 120 124 4,162 50,724,500 83
19 Jul 2021 0 130 120 124 451 5,559,400 65
21 Jul 2021 0 129 120 124 236 2,908,800 37
22 Jul 2021 0 124 120 122 2,440 29,402,400 61
23 Jul 2021 0 129 120 127 1,668 20,275,600 43
26 Jul 2021 0 127 126 127 42 531,100 12
27 Jul 2021 0 149 120 139 76,275 1,066,135,800 865
28 Jul 2021 0 143 130 130 30,907 405,225,400 253
29 Jul 2021 0 131 123 126 12,389 154,694,100 161
30 Jul 2021 0 129 118 118 17,103 205,773,800 231
02 Aug 2021 0 118 110 114 11,153 124,368,900 149
03 Aug 2021 0 117 114 116 417 4,821,600 64
04 Aug 2021 0 119 115 118 1,191 13,999,600 53
06 Aug 2021 0 121 116 118 698 8,193,100 55
09 Aug 2021 0 122 114 118 1,532 17,974,200 73
10 Aug 2021 0 119 113 118 748 8,586,300 38
12 Aug 2021 0 119 115 118 2,159 25,294,700 56
13 Aug 2021 0 119 115 117 1,057 12,198,900 38
16 Aug 2021 0 118 114 117 1,695 19,561,200 38
18 Aug 2021 0 118 114 117 3,239 37,590,900 84
23 Aug 2021 0 128 115 126 10,293 125,181,000 224
24 Aug 2021 0 126 119 120 5,674 68,539,000 117
27 Aug 2021 0 122 119 122 361 4,361,900 25
30 Aug 2021 0 123 120 121 691 8,334,200 33
01 Sep 2021 0 129 122 126 6,416 80,037,000 112
03 Sep 2021 0 127 125 126 827 10,364,700 34
06 Sep 2021 0 126 123 124 1,036 12,932,400 24
07 Sep 2021 0 130 123 125 4,798 60,162,400 103
08 Sep 2021 0 126 121 124 1,165 14,354,000 31
10 Sep 2021 0 126 122 125 162 2,015,600 28
13 Sep 2021 0 126 123 125 1,060 13,145,700 35
15 Sep 2021 0 126 124 125 503 6,275,000 29
17 Sep 2021 0 125 119 124 1,359 16,448,000 69
20 Sep 2021 0 124 121 123 188 2,281,000 20
23 Sep 2021 0 125 120 124 1,190 14,618,700 68
27 Sep 2021 0 134 121 126 28,564 363,218,900 535
28 Sep 2021 0 128 121 123 3,271 40,393,400 130
29 Sep 2021 0 123 117 118 13,756 163,606,700 286
01 Oct 2021 0 133 116 119 59,886 743,086,200 1,108
04 Oct 2021 0 122 117 121 7,969 95,433,100 109
05 Oct 2021 0 123 117 119 3,786 44,767,900 88
06 Oct 2021 0 123 118 119 2,346 28,276,000 62
08 Oct 2021 0 122 119 119 279 3,339,100 27
12 Oct 2021 0 122 118 120 1,801 21,480,900 43
13 Oct 2021 0 120 119 119 1,591 18,982,600 42
14 Oct 2021 0 120 118 119 3,329 39,378,900 42
15 Oct 2021 0 120 118 119 3,376 40,068,100 56
18 Oct 2021 0 120 118 118 5,294 62,502,100 72
19 Oct 2021 0 120 115 118 9,664 112,771,800 57
21 Oct 2021 0 125 118 124 4,164 50,377,300 76
22 Oct 2021 0 124 120 120 5,172 62,463,300 90
25 Oct 2021 0 124 120 123 4,126 50,648,200 131
26 Oct 2021 0 150 121 145 94,596 1,317,247,400 1,329
27 Oct 2021 0 152 136 136 54,364 771,923,400 553
28 Oct 2021 0 140 135 135 7,490 102,660,500 155
29 Oct 2021 0 140 135 135 5,563 75,976,400 148
01 Nov 2021 0 142 133 133 7,408 100,118,000 120
02 Nov 2021 0 138 132 135 4,193 56,146,300 107
03 Nov 2021 0 136 131 134 2,425 32,554,500 51
04 Nov 2021 0 149 132 144 33,993 485,135,300 422
05 Nov 2021 0 163 141 148 88,513 1,363,304,200 1,775
08 Nov 2021 0 199 149 199 299,175 5,591,223,600 7,258
09 Nov 2021 0 206 186 186 128,882 2,499,953,700 2,605
10 Nov 2021 0 189 179 179 11,650 212,127,300 404
11 Nov 2021 0 208 176 185 187,567 3,585,428,000 4,791
12 Nov 2021 0 192 181 183 19,614 361,295,400 376
15 Nov 2021 0 195 185 193 53,030 1,013,046,300 926
16 Nov 2021 0 197 190 195 20,719 401,864,400 717
17 Nov 2021 0 196 187 190 16,168 309,383,900 261
18 Nov 2021 0 195 189 191 12,418 237,713,400 315
19 Nov 2021 0 195 191 193 10,688 206,511,700 184
22 Nov 2021 0 197 189 194 7,973 153,280,200 189
23 Nov 2021 0 195 190 190 5,893 112,687,100 109
24 Nov 2021 0 193 190 190 6,520 124,483,200 99
25 Nov 2021 0 193 190 190 4,626 88,251,800 96
26 Nov 2021 0 190 178 180 12,833 235,649,300 213
29 Nov 2021 0 180 168 169 19,207 325,352,100 187
30 Nov 2021 0 189 170 173 14,973 267,368,300 395
01 Dec 2021 0 185 170 175 11,228 199,412,000 228
02 Dec 2021 0 185 174 175 4,236 75,287,700 106
03 Dec 2021 0 186 175 175 12,627 221,482,900 115
06 Dec 2021 0 180 171 172 2,428 42,085,500 71
07 Dec 2021 0 178 172 175 4,644 80,426,100 116
08 Dec 2021 0 188 174 177 19,100 341,874,500 338
09 Dec 2021 0 181 175 176 22,601 401,068,000 188
14 Dec 2021 0 180 176 180 5,373 96,302,600 101
16 Dec 2021 0 182 175 179 6,507 115,952,600 112
17 Dec 2021 0 189 179 187 25,631 471,227,900 532
20 Dec 2021 0 195 183 185 17,699 329,644,100 346
21 Dec 2021 0 194 186 190 13,197 250,374,400 310
22 Dec 2021 0 226 191 226 156,503 3,308,861,700 2,883
23 Dec 2021 0 240 212 212 194,378 4,341,034,200 3,134
24 Dec 2021 0 212 200 202 28,502 579,131,800 665
27 Dec 2021 0 214 193 214 38,473 786,684,400 764
28 Dec 2021 0 216 200 202 20,663 425,215,200 538
29 Dec 2021 0 204 195 200 11,088 221,318,900 369
30 Dec 2021 0 206 196 196 15,648 309,869,000 275
03 Jan 2022 0 202 187 202 18,358 355,633,000 410
04 Jan 2022 0 204 195 195 10,930 217,275,900 207
05 Jan 2022 0 200 195 197 5,658 111,569,300 145
06 Jan 2022 0 198 190 196 19,250 372,120,100 223
07 Jan 2022 0 197 191 191 2,926 56,275,600 153
10 Jan 2022 0 192 184 184 27,156 506,773,000 539
11 Jan 2022 0 185 179 180 8,284 149,188,600 244
12 Jan 2022 0 185 178 181 6,511 118,453,700 225
13 Jan 2022 0 185 180 182 8,071 146,299,300 108
14 Jan 2022 0 189 175 176 16,289 295,132,000 302
17 Jan 2022 0 176 170 171 10,381 178,070,800 219
18 Jan 2022 0 172 164 165 10,912 181,270,800 179
19 Jan 2022 0 172 165 170 3,532 59,769,800 118
20 Jan 2022 0 172 166 171 2,345 39,428,300 129
21 Jan 2022 0 172 166 170 1,263 21,162,400 78
24 Jan 2022 0 170 164 165 1,201 19,911,400 109

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 03 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Cancelled
Proxy Voting   - 09 May 2016 31 May 2016 Active
Proxy Voting   - 28 May 2015 19 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 20 Sep 2011 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 03 Dec 2007 19 Dec 2007 Active
Proxy Voting   - 20 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 29 Sep 2006 17 Oct 2006 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Dec 2005 28 Dec 2005 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active