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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 152 149 149 1,110 16,745,200 19
14 May 2020 0 150 145 145 663 9,748,200 16
15 May 2020 0 144 140 143 434 6,207,700 13
18 May 2020 0 146 140 145 3,418 48,216,400 35
19 May 2020 0 147 140 147 86 1,225,700 10
20 May 2020 0 148 146 147 664 9,737,300 16
26 May 2020 0 147 137 144 2,701 38,341,300 54
27 May 2020 0 145 144 144 3,283 47,570,100 18
28 May 2020 0 145 141 143 4,588 64,988,500 55
29 May 2020 0 144 142 143 409 5,854,500 17
02 Jun 2020 0 144 140 144 4,461 64,188,700 29
03 Jun 2020 0 150 145 149 2,446 36,065,200 52
05 Jun 2020 0 149 146 149 909 13,511,400 29
10 Jun 2020 0 180 162 162 5,200 86,341,000 96
11 Jun 2020 0 167 157 157 716 11,603,500 55
12 Jun 2020 0 159 156 158 1,114 17,617,900 33
15 Jun 2020 0 166 158 159 1,291 21,094,400 78
16 Jun 2020 0 171 160 169 2,176 36,753,900 65
17 Jun 2020 0 170 163 165 2,507 41,685,800 53
18 Jun 2020 0 167 163 166 321 5,318,100 18
19 Jun 2020 0 170 165 165 2,545 42,845,400 47
22 Jun 2020 0 168 165 165 1,509 25,168,500 59
23 Jun 2020 0 166 165 165 279 4,619,700 16
24 Jun 2020 0 171 165 165 1,856 31,191,900 64
25 Jun 2020 0 165 162 162 1,665 27,136,000 48
26 Jun 2020 0 173 164 168 7,065 119,511,200 149
29 Jun 2020 0 180 167 173 12,369 214,439,700 287
30 Jun 2020 0 199 177 190 35,056 657,983,700 676
01 Jul 2020 0 242 193 230 318,814 7,257,728,400 4,603
02 Jul 2020 0 240 214 216 65,943 1,457,963,800 1,108
03 Jul 2020 0 220 208 218 31,584 672,558,600 380
06 Jul 2020 0 230 218 224 23,979 533,794,400 372
07 Jul 2020 0 226 218 220 9,676 213,618,400 178
08 Jul 2020 0 226 216 222 13,021 285,828,400 249
09 Jul 2020 0 222 214 220 16,200 354,448,200 191
10 Jul 2020 0 246 220 230 45,721 1,064,387,200 651
13 Jul 2020 0 240 226 230 25,582 597,486,200 320
14 Jul 2020 0 236 226 226 14,362 329,756,800 212
15 Jul 2020 0 232 226 230 13,106 300,028,200 106
16 Jul 2020 0 234 228 232 8,927 204,660,800 123
17 Jul 2020 0 234 230 234 7,273 168,841,000 105
20 Jul 2020 0 238 230 232 7,304 171,195,200 124
21 Jul 2020 0 238 232 234 12,566 294,302,200 107
22 Jul 2020 0 236 230 234 14,504 338,587,000 94
23 Jul 2020 0 250 234 240 12,261 297,085,200 260
24 Jul 2020 0 256 234 240 38,274 934,395,400 467
28 Jul 2020 0 240 234 234 12,743 300,803,400 108
29 Jul 2020 0 288 232 260 431,604 11,552,766,600 5,052
30 Jul 2020 0 266 244 254 67,712 1,706,648,800 1,024
03 Aug 2020 0 268 238 238 63,440 1,549,074,200 692
04 Aug 2020 0 246 222 244 21,185 508,545,000 321
05 Aug 2020 0 248 232 244 8,000 193,292,600 254
06 Aug 2020 0 254 230 252 22,817 571,794,000 447
07 Aug 2020 0 258 236 248 11,291 284,004,600 181
10 Aug 2020 0 254 244 250 10,051 252,670,800 149
11 Aug 2020 0 254 246 246 16,737 417,823,200 232
12 Aug 2020 0 252 242 246 5,543 135,250,000 182
13 Aug 2020 0 250 242 244 8,345 204,136,000 197
14 Aug 2020 0 272 242 246 107,150 2,771,738,000 1,428
18 Aug 2020 0 254 246 252 16,595 417,839,000 276
19 Aug 2020 0 254 246 250 9,933 247,399,200 218
24 Aug 2020 0 308 252 286 306,364 8,805,954,400 3,164
25 Aug 2020 0 356 276 300 1,829,337 60,114,743,600 13,679
26 Aug 2020 0 304 288 294 109,134 3,204,494,000 2,177
27 Aug 2020 0 312 288 296 84,126 2,529,462,800 1,131
28 Aug 2020 0 304 292 300 28,569 850,158,600 529
31 Aug 2020 0 308 284 290 49,396 1,461,121,600 777
01 Sep 2020 0 296 286 290 16,286 471,711,200 405
02 Sep 2020 0 308 288 306 62,647 1,888,366,800 973
03 Sep 2020 0 322 300 306 194,286 6,084,750,000 2,841
04 Sep 2020 0 306 288 298 39,784 1,175,984,400 620
07 Sep 2020 0 310 290 306 59,263 1,793,007,000 824
08 Sep 2020 0 308 296 296 27,152 812,710,400 432
09 Sep 2020 0 298 286 286 33,917 985,374,600 476
10 Sep 2020 0 288 266 266 22,236 595,462,400 388
11 Sep 2020 0 276 248 260 75,008 1,911,973,400 917
14 Sep 2020 0 278 258 276 37,315 1,000,533,000 564
15 Sep 2020 0 280 264 270 15,440 419,402,000 286
16 Sep 2020 0 280 254 274 24,203 666,983,200 294
17 Sep 2020 0 294 274 290 107,665 3,063,084,000 1,260
18 Sep 2020 0 302 280 288 107,985 3,159,184,600 1,343
21 Sep 2020 0 292 276 280 23,284 656,643,400 347
22 Sep 2020 0 276 268 270 24,329 657,723,200 292
23 Sep 2020 0 290 256 276 155,724 4,312,043,400 1,493
24 Sep 2020 0 286 262 276 82,873 2,272,584,600 838
25 Sep 2020 0 290 268 272 125,157 3,477,255,600 1,045
28 Sep 2020 0 276 266 268 21,259 569,787,000 220
29 Sep 2020 0 276 262 264 21,329 571,648,600 450
01 Oct 2020 0 264 250 262 13,640 356,395,400 201
02 Oct 2020 0 280 258 272 74,641 2,028,884,200 687
05 Oct 2020 0 276 258 268 39,706 1,060,771,200 417
06 Oct 2020 0 284 268 268 116,166 3,181,463,000 1,334
07 Oct 2020 0 272 262 268 13,470 360,672,800 238
08 Oct 2020 0 268 260 264 9,487 251,995,200 170
09 Oct 2020 0 272 260 272 10,777 290,034,400 279
12 Oct 2020 0 280 262 272 41,440 1,141,020,400 416
13 Oct 2020 0 274 268 268 16,067 433,734,600 229
14 Oct 2020 0 272 266 270 12,800 344,331,600 223
15 Oct 2020 0 282 268 272 44,371 1,221,774,400 699
16 Oct 2020 0 274 268 270 8,520 230,542,800 225
19 Oct 2020 0 298 270 290 211,024 6,120,226,000 2,453
20 Oct 2020 0 324 292 300 333,756 10,343,213,800 3,946
21 Oct 2020 0 302 280 280 162,116 4,605,022,800 1,993
22 Oct 2020 0 280 262 270 65,735 1,769,990,200 973
23 Oct 2020 0 272 266 266 20,858 558,387,400 415
26 Oct 2020 0 272 262 272 20,651 550,622,800 480
27 Oct 2020 0 282 266 280 58,634 1,613,370,800 653
02 Nov 2020 0 286 272 276 57,467 1,595,372,000 761
03 Nov 2020 0 282 272 274 28,598 790,114,600 412
04 Nov 2020 0 284 268 270 40,555 1,114,589,800 531
05 Nov 2020 0 278 268 270 31,190 846,263,200 470
06 Nov 2020 0 282 268 280 76,076 2,110,043,400 737
09 Nov 2020 0 304 274 276 293,708 8,509,510,800 2,330
10 Nov 2020 0 280 272 278 30,601 847,217,800 540
11 Nov 2020 0 282 270 274 24,899 689,074,600 388
12 Nov 2020 0 278 272 274 12,137 332,979,400 264
13 Nov 2020 0 280 270 272 16,805 460,605,600 249
16 Nov 2020 0 278 270 274 20,716 568,124,400 272
17 Nov 2020 0 284 272 284 59,753 1,675,843,800 543
18 Nov 2020 0 292 286 288 49,780 1,435,572,600 765
19 Nov 2020 0 292 286 288 21,021 603,092,200 391
20 Nov 2020 0 292 284 284 34,239 983,621,800 644
23 Nov 2020 0 294 286 292 56,415 1,640,497,200 799
24 Nov 2020 0 296 288 290 38,880 1,129,892,600 534
25 Nov 2020 0 294 282 284 38,856 1,119,222,800 657
26 Nov 2020 0 292 284 288 38,764 1,117,807,200 632
27 Nov 2020 0 290 284 286 35,275 1,012,241,200 356
30 Nov 2020 0 288 266 280 49,204 1,382,353,400 703
01 Dec 2020 0 284 272 278 15,081 419,895,000 356
02 Dec 2020 0 284 276 278 29,515 822,851,800 352
03 Dec 2020 0 280 276 280 15,934 442,934,000 249
04 Dec 2020 0 330 276 310 918,061 28,662,311,200 6,365
07 Dec 2020 0 316 302 304 101,930 3,129,293,400 1,151
08 Dec 2020 0 310 300 302 59,830 1,826,133,000 740
10 Dec 2020 0 310 300 304 52,416 1,593,072,800 530
11 Dec 2020 0 342 300 334 1,055,359 34,591,505,400 6,800
14 Dec 2020 0 338 312 316 259,885 8,361,492,200 3,070
15 Dec 2020 0 320 310 312 64,414 2,019,407,000 927
16 Dec 2020 0 334 312 314 484,958 15,771,765,400 3,735
17 Dec 2020 0 322 310 312 72,104 2,275,855,400 822
18 Dec 2020 0 318 308 314 46,626 1,453,279,600 704
21 Dec 2020 0 328 316 320 111,798 3,597,246,200 1,088
22 Dec 2020 0 324 304 304 97,067 3,011,370,800 1,073
23 Dec 2020 0 314 284 294 69,521 2,050,793,200 1,052
28 Dec 2020 0 302 288 294 29,563 868,312,800 555
29 Dec 2020 0 306 292 294 30,761 914,944,200 515
30 Dec 2020 0 304 284 284 69,581 2,023,695,800 822
04 Jan 2021 0 290 278 290 41,922 1,188,538,600 514
05 Jan 2021 0 296 282 290 26,035 755,936,800 390
06 Jan 2021 0 296 284 288 24,756 715,007,200 339
07 Jan 2021 0 296 288 292 16,060 468,688,200 275
08 Jan 2021 0 296 290 292 27,443 804,142,800 378
11 Jan 2021 0 310 290 306 105,148 3,153,521,800 1,045
12 Jan 2021 0 316 304 312 137,238 4,247,518,600 1,153
13 Jan 2021 0 314 304 304 38,273 1,176,810,600 442
14 Jan 2021 0 310 302 304 32,800 993,111,400 296
15 Jan 2021 0 308 296 298 34,539 1,033,835,000 346
18 Jan 2021 0 306 292 294 42,699 1,278,671,200 451
19 Jan 2021 0 298 286 288 31,160 903,783,600 398
20 Jan 2021 0 296 288 292 19,259 565,334,800 268
21 Jan 2021 0 304 292 294 35,121 1,044,746,800 446
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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