Efek Terdaftar

Samudera Indonesia Tbk, PT

Security name
Samudera Indonesia Tbk
Issuer
Samudera Indonesia Tbk, PT
ISIN Code
ID1000075906
Short Code
SMDR
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
3,275,120,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,275,120,000 (Total)
As of 17 Jan 2022
24.41% Scripless = 799,571,600.000
Local Percentage
21.02%
Foreign Percentage
3.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 298 280 290 38,840 1,118,182,200 490
25 Jan 2021 0 290 278 280 27,594 776,691,200 429
26 Jan 2021 0 282 262 270 62,432 1,696,923,800 474
27 Jan 2021 0 276 254 256 44,484 1,152,135,800 512
28 Jan 2021 0 260 240 240 27,737 688,124,600 467
29 Jan 2021 0 256 230 240 34,365 831,932,200 332
01 Feb 2021 0 260 236 258 33,811 854,860,400 386
02 Feb 2021 0 290 260 282 44,788 1,237,740,400 630
03 Feb 2021 0 282 268 276 18,166 501,019,000 312
04 Feb 2021 0 280 260 260 35,731 963,030,400 444
05 Feb 2021 0 272 260 270 10,163 272,164,800 177
08 Feb 2021 0 280 270 280 27,704 765,579,600 359
09 Feb 2021 0 292 278 282 33,932 967,097,000 349
10 Feb 2021 0 288 280 280 7,144 200,928,400 131
11 Feb 2021 0 292 280 290 20,101 579,718,800 286
15 Feb 2021 0 298 290 296 20,596 604,830,200 364
16 Feb 2021 0 298 290 290 9,049 264,659,800 150
17 Feb 2021 0 294 280 288 15,564 442,110,800 318
18 Feb 2021 0 294 284 284 9,451 271,854,800 170
19 Feb 2021 0 288 280 286 6,024 170,659,600 157
22 Feb 2021 0 290 284 286 8,145 233,726,400 168
23 Feb 2021 0 290 286 288 4,671 134,923,000 138
24 Feb 2021 0 292 284 288 10,796 309,124,800 142
25 Feb 2021 0 290 286 288 7,740 223,006,800 153
26 Feb 2021 0 288 282 286 4,284 121,900,000 125
01 Mar 2021 0 290 286 288 4,254 122,741,000 123
02 Mar 2021 0 308 288 300 117,278 3,520,088,000 971
03 Mar 2021 0 308 298 300 40,077 1,207,141,000 399
04 Mar 2021 0 302 292 302 35,387 1,056,567,400 309
05 Mar 2021 0 316 296 310 102,275 3,145,100,600 839
08 Mar 2021 0 326 310 322 156,581 4,981,791,000 1,851
09 Mar 2021 0 326 310 312 67,010 2,105,896,600 1,029
10 Mar 2021 0 312 302 304 44,698 1,362,610,000 649
12 Mar 2021 0 310 298 306 42,559 1,292,177,000 574
15 Mar 2021 0 322 304 322 95,064 3,023,513,600 843
16 Mar 2021 0 332 312 312 72,907 2,343,578,000 706
17 Mar 2021 0 314 304 308 18,618 574,029,200 286
18 Mar 2021 0 312 302 304 36,975 1,130,874,600 466
19 Mar 2021 0 326 302 314 85,524 2,683,758,800 854
22 Mar 2021 0 320 312 316 18,685 587,826,400 430
23 Mar 2021 0 320 312 312 22,505 710,446,200 423
24 Mar 2021 0 314 306 310 12,846 397,722,600 308
25 Mar 2021 0 314 304 310 22,854 703,773,800 352
26 Mar 2021 0 312 306 310 4,913 151,843,000 198
29 Mar 2021 0 316 306 312 7,627 237,131,600 296
30 Mar 2021 0 312 304 306 16,661 509,361,400 253
31 Mar 2021 0 306 292 296 34,663 1,031,804,400 400
01 Apr 2021 0 300 282 290 44,916 1,296,635,200 729
05 Apr 2021 0 296 286 294 15,373 446,340,200 327
06 Apr 2021 0 296 290 292 7,959 232,093,800 221
07 Apr 2021 0 296 290 294 10,239 300,407,600 162
08 Apr 2021 0 298 292 294 4,584 134,911,000 143
09 Apr 2021 0 300 294 300 14,945 445,736,600 196
12 Apr 2021 0 300 292 294 9,638 284,119,600 150
13 Apr 2021 0 294 290 290 11,061 321,660,000 144
14 Apr 2021 0 296 290 290 10,209 296,993,400 151
15 Apr 2021 0 294 288 292 8,133 236,006,800 123
16 Apr 2021 0 292 290 290 8,464 245,529,200 95
19 Apr 2021 0 292 288 290 4,035 116,489,000 120
20 Apr 2021 0 294 290 292 11,259 328,338,000 116
21 Apr 2021 0 294 288 292 2,550 74,226,000 94
22 Apr 2021 0 292 286 290 3,789 109,688,400 79
23 Apr 2021 0 300 290 290 8,158 239,478,800 227
26 Apr 2021 0 302 292 294 20,994 618,554,600 288
27 Apr 2021 0 300 290 290 10,760 314,713,600 139
28 Apr 2021 0 292 288 288 22,077 639,182,400 184
29 Apr 2021 0 294 288 292 8,930 258,149,000 99
30 Apr 2021 0 294 290 292 3,400 99,506,000 65
03 May 2021 0 364 314 364 410,570 14,815,973,600 1,489
04 May 2021 0 416 370 394 494,714 19,573,075,800 5,450
05 May 2021 0 400 382 390 103,222 4,020,196,000 1,240
06 May 2021 0 460 388 454 472,872 20,422,191,000 4,730
07 May 2021 0 476 444 456 174,800 8,038,974,600 2,481
10 May 2021 0 500 450 500 261,191 12,611,018,800 2,889
11 May 2021 0 525 490 494 224,121 11,281,298,000 2,163
17 May 2021 0 496 460 462 157,974 7,406,312,800 1,309
18 May 2021 0 490 450 488 105,586 5,008,249,400 1,112
19 May 2021 0 505 464 484 80,803 3,940,201,000 1,135
20 May 2021 0 494 480 486 32,802 1,595,388,800 591
21 May 2021 0 525 484 525 303,103 15,447,596,900 2,614
24 May 2021 0 550 490 515 195,399 10,179,496,600 2,855
25 May 2021 0 535 500 520 52,166 2,711,478,500 832
27 May 2021 0 530 505 520 31,307 1,611,368,000 624
28 May 2021 0 525 484 494 85,452 4,236,483,600 1,416
31 May 2021 0 505 490 492 61,302 3,033,536,500 897
02 Jun 2021 0 500 490 496 39,056 1,937,721,200 619
03 Jun 2021 0 500 484 492 42,046 2,062,320,200 667
04 Jun 2021 0 492 472 490 83,856 4,049,073,200 1,137
07 Jun 2021 0 496 484 492 35,295 1,733,914,200 515
08 Jun 2021 0 500 484 490 52,643 2,591,719,800 731
09 Jun 2021 0 525 490 515 131,811 6,741,186,900 1,350
10 Jun 2021 0 530 510 520 61,488 3,186,567,500 886
11 Jun 2021 0 535 510 510 52,609 2,724,577,000 784
14 Jun 2021 0 530 510 510 44,161 2,279,282,500 489
15 Jun 2021 0 590 505 585 415,380 23,383,045,500 4,598
16 Jun 2021 0 610 560 560 228,399 13,309,059,500 3,547
17 Jun 2021 0 580 555 565 67,503 3,805,799,000 1,112
18 Jun 2021 0 565 530 545 113,609 6,156,408,500 1,397
21 Jun 2021 0 545 510 525 65,357 3,395,809,500 917
22 Jun 2021 0 550 515 540 49,607 2,666,805,500 826
23 Jun 2021 0 590 540 585 144,331 8,273,494,000 2,550
24 Jun 2021 0 615 560 570 163,126 9,616,272,000 2,518
25 Jun 2021 0 640 565 585 317,428 19,345,051,500 4,243
28 Jun 2021 0 610 565 580 77,100 4,521,995,000 1,531
29 Jun 2021 0 595 540 555 86,557 4,857,959,500 1,232
30 Jun 2021 0 575 530 565 73,570 4,126,555,500 921
01 Jul 2021 0 580 545 570 47,938 2,714,326,000 864
02 Jul 2021 0 570 545 560 41,525 2,306,921,500 761
05 Jul 2021 0 570 545 555 33,072 1,840,168,000 683
06 Jul 2021 0 575 550 565 66,568 3,741,359,000 940
07 Jul 2021 0 585 555 560 51,301 2,925,551,000 1,446
08 Jul 2021 0 570 545 555 37,672 2,100,378,500 787
09 Jul 2021 0 555 520 520 99,276 5,266,948,500 1,463
12 Jul 2021 0 530 500 505 71,466 3,639,831,000 1,075
13 Jul 2021 0 595 505 595 201,003 11,262,753,000 2,516
14 Jul 2021 0 690 590 630 845,231 54,052,374,500 14,343
15 Jul 2021 0 640 590 625 168,172 10,331,881,000 3,173
16 Jul 2021 0 680 615 655 246,934 16,168,393,500 4,520
19 Jul 2021 0 665 625 650 67,621 4,364,837,000 1,605
21 Jul 2021 0 665 610 615 159,574 10,061,289,500 1,907
22 Jul 2021 0 635 600 615 51,205 3,168,051,000 875
23 Jul 2021 0 635 610 625 55,760 3,463,957,000 909
26 Jul 2021 0 680 620 670 134,065 8,766,242,500 2,092
27 Jul 2021 0 695 655 670 113,686 7,679,016,500 2,003
28 Jul 2021 0 690 655 665 33,734 2,255,319,000 743
29 Jul 2021 0 830 665 785 1,041,955 81,608,497,500 13,091
30 Jul 2021 0 800 735 735 281,265 20,798,448,000 3,447
02 Aug 2021 0 725 685 685 310,792 21,440,504,000 3,430
03 Aug 2021 0 690 640 650 300,653 19,716,707,000 3,118
04 Aug 2021 0 685 640 670 181,221 11,995,525,500 3,003
05 Aug 2021 0 685 660 665 82,282 5,512,521,000 1,386
06 Aug 2021 0 675 645 665 66,409 4,364,006,500 1,109
09 Aug 2021 0 670 640 650 63,236 4,130,808,000 1,042
10 Aug 2021 0 665 625 640 54,629 3,469,988,000 1,021
12 Aug 2021 0 665 615 650 84,182 5,496,481,000 1,318
13 Aug 2021 0 680 655 660 122,534 8,157,987,500 1,858
16 Aug 2021 0 670 640 655 51,647 3,365,217,500 1,055
18 Aug 2021 0 665 630 635 44,187 2,845,452,500 856
19 Aug 2021 0 645 600 620 78,650 4,877,905,000 1,232
20 Aug 2021 0 660 605 635 205,352 13,102,889,000 3,971
23 Aug 2021 0 650 630 635 62,028 3,981,642,500 1,511
24 Aug 2021 0 660 635 640 54,083 3,489,754,000 1,156
25 Aug 2021 0 660 630 635 33,894 2,164,108,000 737
26 Aug 2021 0 710 630 695 761,815 52,511,208,000 7,941
27 Aug 2021 0 705 665 695 228,633 15,639,272,500 4,273
30 Aug 2021 0 725 650 650 521,727 35,602,498,500 5,962
31 Aug 2021 0 640 605 630 253,070 15,792,648,500 4,209
01 Sep 2021 0 645 605 615 133,920 8,345,004,000 2,123
02 Sep 2021 0 635 615 635 74,467 4,674,892,000 1,271
03 Sep 2021 0 645 630 640 57,148 3,650,213,500 1,473
06 Sep 2021 0 690 620 625 93,279 5,864,971,000 1,300
07 Sep 2021 0 635 620 625 45,513 2,851,002,500 700
08 Sep 2021 0 635 615 630 51,254 3,193,658,000 1,022
09 Sep 2021 0 630 615 625 49,228 3,056,243,000 907
10 Sep 2021 0 640 620 625 41,998 2,647,854,000 751
13 Sep 2021 0 635 615 630 45,694 2,851,430,500 686
14 Sep 2021 0 660 630 650 119,940 7,771,564,000 1,820
15 Sep 2021 0 675 645 665 82,054 5,446,000,000 1,786
16 Sep 2021 0 680 650 655 34,705 2,291,471,500 775
17 Sep 2021 0 670 635 645 39,707 2,562,234,500 680
20 Sep 2021 0 645 625 625 31,010 1,961,757,000 678
21 Sep 2021 0 625 600 615 85,570 5,253,822,500 1,005
22 Sep 2021 0 635 610 630 87,836 5,465,048,500 844
23 Sep 2021 0 645 630 640 43,579 2,782,839,500 620
24 Sep 2021 0 665 635 640 88,412 5,722,129,500 1,014
27 Sep 2021 0 650 630 635 33,838 2,154,147,500 487
28 Sep 2021 0 660 630 655 78,736 5,079,262,500 864
29 Sep 2021 0 705 645 690 224,585 15,376,134,000 3,371
30 Sep 2021 0 695 655 665 104,452 7,012,915,500 1,892
01 Oct 2021 0 715 660 710 237,803 16,628,783,000 2,990
04 Oct 2021 0 745 695 725 283,929 20,611,305,500 3,068
05 Oct 2021 0 745 690 710 269,200 19,310,181,000 2,841
06 Oct 2021 0 745 700 725 151,357 10,942,743,000 1,863
07 Oct 2021 0 740 685 690 149,650 10,569,218,500 1,870
08 Oct 2021 0 705 690 705 29,670 2,070,055,000 585
11 Oct 2021 0 720 695 695 56,267 3,957,852,500 981
12 Oct 2021 0 715 665 685 99,033 6,867,030,500 1,610
13 Oct 2021 0 685 650 665 129,293 8,620,946,000 1,855
14 Oct 2021 0 685 660 680 60,135 4,059,042,000 988
15 Oct 2021 0 690 650 660 108,770 7,178,734,500 1,842
18 Oct 2021 0 705 650 705 155,974 10,742,829,500 1,227
19 Oct 2021 0 715 680 685 118,678 8,239,660,000 2,410
21 Oct 2021 0 695 670 680 93,210 6,375,460,000 918
22 Oct 2021 0 690 675 685 29,503 2,023,369,000 485
25 Oct 2021 0 705 685 705 87,161 6,107,045,500 1,114
26 Oct 2021 0 740 700 725 298,604 21,722,894,000 3,194
27 Oct 2021 0 760 720 725 182,696 13,484,092,500 2,649
28 Oct 2021 0 740 685 710 125,394 8,809,360,500 2,023
29 Oct 2021 0 730 705 715 63,545 4,557,128,500 828
01 Nov 2021 0 880 760 780 645,387 50,767,490,500 5,858
02 Nov 2021 0 815 765 780 213,540 16,909,759,000 2,564
03 Nov 2021 0 805 780 795 106,590 8,481,989,000 1,434
04 Nov 2021 0 845 795 835 267,813 22,045,883,500 2,796
05 Nov 2021 0 855 810 815 152,985 12,778,819,000 2,175
08 Nov 2021 0 920 815 910 312,106 27,365,470,500 3,983
09 Nov 2021 0 990 895 960 264,636 25,344,581,500 4,533
10 Nov 2021 0 1,005 935 970 156,547 15,177,629,500 3,253
11 Nov 2021 0 1,020 965 1,010 200,873 20,165,342,500 3,091
12 Nov 2021 0 1,025 970 985 128,434 12,718,491,500 2,409
15 Nov 2021 0 1,010 925 940 167,508 15,909,577,500 3,119
16 Nov 2021 0 965 915 920 104,209 9,753,938,500 1,952
17 Nov 2021 0 935 875 925 117,393 10,692,988,500 2,120
18 Nov 2021 0 935 910 920 45,763 4,216,687,500 966
19 Nov 2021 0 965 915 940 119,501 11,319,418,500 1,925
22 Nov 2021 0 960 935 950 47,370 4,498,800,000 1,323
23 Nov 2021 0 955 890 910 99,891 9,091,732,000 2,109
24 Nov 2021 0 935 910 920 37,602 3,472,012,000 737
25 Nov 2021 0 940 920 920 35,970 3,339,022,000 839
26 Nov 2021 0 925 865 870 111,258 9,800,210,500 2,233
29 Nov 2021 0 875 830 865 59,138 5,065,441,000 1,242
30 Nov 2021 0 930 865 875 169,121 15,150,007,500 2,822
01 Dec 2021 0 950 875 910 169,727 15,496,137,500 2,898
02 Dec 2021 0 915 885 905 55,374 4,975,293,000 1,103
03 Dec 2021 0 945 900 935 92,526 8,613,370,500 1,699
06 Dec 2021 0 980 930 935 114,045 10,854,609,500 2,386
07 Dec 2021 0 955 930 950 50,549 4,770,566,500 1,214
08 Dec 2021 0 965 925 935 74,124 6,989,616,000 1,610
09 Dec 2021 0 945 910 915 53,592 4,929,497,000 1,287
10 Dec 2021 0 940 920 935 31,870 2,962,048,000 808
13 Dec 2021 0 1,060 935 1,060 403,099 40,877,015,000 6,643
14 Dec 2021 0 1,185 1,045 1,170 657,395 74,376,860,500 13,261
15 Dec 2021 0 1,205 1,110 1,125 229,937 26,656,827,500 7,168
16 Dec 2021 0 1,145 1,055 1,095 127,412 13,874,982,000 3,452
17 Dec 2021 0 1,145 1,095 1,115 68,585 7,684,007,000 1,993
20 Dec 2021 0 1,125 1,060 1,090 86,919 9,538,774,000 1,957
21 Dec 2021 0 1,090 1,020 1,085 91,441 9,689,546,500 2,095
22 Dec 2021 0 1,130 1,055 1,055 73,357 7,967,306,000 2,374
23 Dec 2021 0 1,070 1,030 1,045 67,504 7,053,117,000 1,758
24 Dec 2021 0 1,080 1,030 1,035 74,373 7,829,617,500 1,621
27 Dec 2021 0 1,075 1,035 1,055 40,010 4,217,790,500 1,194
28 Dec 2021 0 1,070 1,030 1,030 39,997 4,173,071,000 1,342
29 Dec 2021 0 1,045 1,020 1,030 28,793 2,975,055,000 946
30 Dec 2021 0 1,045 975 995 106,053 10,669,040,500 2,489
03 Jan 2022 0 1,060 980 1,060 98,011 10,075,120,500 2,303
04 Jan 2022 0 1,105 1,060 1,085 104,966 11,410,013,500 2,847
05 Jan 2022 0 1,110 1,040 1,045 77,870 8,339,517,500 2,232
06 Jan 2022 0 1,050 1,010 1,045 45,155 4,657,215,500 1,382
07 Jan 2022 0 1,060 1,030 1,055 29,325 3,076,244,000 948
10 Jan 2022 0 1,055 1,010 1,015 62,855 6,439,086,000 1,806
11 Jan 2022 0 1,035 995 1,005 68,586 6,914,745,000 1,696
12 Jan 2022 0 1,020 1,000 1,010 28,879 2,916,238,500 954
13 Jan 2022 0 1,015 995 1,015 25,286 2,544,789,000 795
14 Jan 2022 0 1,020 1,000 1,020 27,673 2,794,157,500 990
17 Jan 2022 0 1,080 1,015 1,035 90,097 9,372,694,000 2,872

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMDR : 10 IDR) 08 Jul 2021 12 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Cash Dividend (1 SMDR : 8 IDR) 08 Jul 2020 10 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 05 Jun 2020 30 Jun 2020 Active
Cash Dividend (1 SMDR : 16 IDR) 04 Jul 2019 08 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Cash Dividend (1 SMDR : 20 IDR) 05 Jul 2018 10 Jul 2018 31 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Mandatory Conversion (1 SMDR : 20 SMDR ) - 08 Aug 2017 09 Aug 2017 Active
Cash Dividend (1 SMDR : 500 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 SMDR : 380 IDR) 09 Jun 2016 14 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SMDR : 380 IDR) 03 Jun 2015 08 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 30 Apr 2015 26 May 2015 Active
Cash Dividend (1 SMDR : 170 IDR) 16 Jun 2014 19 Jun 2014 02 Jul 2014 Active
Proxy Voting   - 07 May 2014 22 May 2014 Active
Cash Dividend (1 SMDR : 145 IDR) 13 Jun 2013 18 Jun 2013 02 Jul 2013 Active
Proxy Voting   - 06 May 2013 22 May 2013 Active
Cash Dividend (1 SMDR : 200 IDR) 12 Jun 2012 15 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 07 May 2012 22 May 2012 Active
Cash Dividend (1 SMDR : 160 IDR) 07 Jun 2011 10 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 27 Apr 2011 12 May 2011 Active
Proxy Voting   - 27 Apr 2010 12 May 2010 Active
Cash Dividend (1 SMDR : 225 IDR) 04 Jun 2009 09 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 30 Apr 2009 14 May 2009 Active
Cash Dividend (1 SMDR : 200 IDR) 05 Jun 2008 10 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 30 Apr 2008 15 May 2008 Active
Cash Dividend   06 Jun 2007 11 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 30 Apr 2007 15 May 2007 Active
Cash Dividend   09 Jun 2006 14 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 28 Apr 2006 19 May 2006 Active
Cash Dividend   06 Jun 2005 09 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 16 May 2005 Active
Cash Dividend   10 Jun 2004 15 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 04 May 2004 18 May 2004 Active
Cash Dividend   12 Jun 2003 17 Jun 2003 01 Jul 2003 Active
Proxy Voting   - 05 May 2003 20 May 2003 Active
Cash Dividend   03 Jul 2002 08 Jul 2002 22 Jul 2002 Active
Proxy Voting   - 27 May 2002 12 Jun 2002 Active