Efek Terdaftar

SATYAMITRA KEMAS LESTARI Tbk, PT

Security name
SATYAMITRA KEMAS LESTARI Tbk
Issuer
SATYAMITRA KEMAS LESTARI Tbk, PT
ISIN Code
ID1000150204
Short Code
SMKL
Type
Saham Biasa
Listing Date
11 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
650,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
3,400,000,145 (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
15 May 2020 0 200 190 190 5 96,800 5
10 Jun 2020 0 180 180 180 17 306,000 1
16 Jun 2020 0 188 175 179 959 16,873,100 33
24 Jun 2020 0 177 174 174 11,217 198,536,400 6
03 Jul 2020 0 179 169 177 65 1,132,400 12
06 Jul 2020 0 182 173 173 79 1,370,600 15
08 Jul 2020 0 165 164 165 8 131,600 4
17 Jul 2020 0 179 178 179 1,380 24,602,000 3
20 Jul 2020 0 180 176 176 2,034 36,298,800 15
28 Jul 2020 0 192 185 186 119 2,272,500 13
18 Aug 2020 0 190 175 190 2,253 40,012,200 23
26 Aug 2020 0 182 171 171 3,015 52,870,900 61
27 Aug 2020 0 180 172 177 2,585 45,911,100 44
28 Aug 2020 0 183 177 180 1,813 32,799,800 62
31 Aug 2020 0 180 171 180 419 7,348,100 17
11 Sep 2020 0 177 167 177 38 638,600 9
16 Sep 2020 0 190 179 189 28 515,100 10
15 Oct 2020 0 206 181 195 503 10,299,800 44
16 Oct 2020 0 195 182 186 11,102 206,378,800 76
19 Oct 2020 0 186 178 184 9,917 183,496,600 99
20 Oct 2020 0 198 184 184 10,505 196,234,700 459
22 Oct 2020 0 186 181 186 10,332 190,003,400 549
27 Oct 2020 0 187 184 185 8,060 149,408,500 292
02 Nov 2020 0 188 182 182 9,897 182,223,800 310
09 Nov 2020 0 189 185 188 8,510 158,862,600 316
10 Nov 2020 0 195 185 189 10,497 196,658,000 341
18 Nov 2020 0 188 183 185 9,410 173,660,600 368
20 Nov 2020 0 188 185 187 8,626 160,734,300 286
24 Nov 2020 0 188 186 188 9,077 169,892,200 275
26 Nov 2020 0 190 187 188 8,589 161,694,500 260
01 Dec 2020 0 188 185 188 9,220 172,315,700 277
02 Dec 2020 0 190 186 186 8,217 153,830,800 239
03 Dec 2020 0 193 185 192 13,496 255,921,800 306
04 Dec 2020 0 194 190 193 11,046 212,018,600 316
08 Dec 2020 0 198 193 198 13,781 269,245,200 369
10 Dec 2020 0 202 196 196 7,965 158,113,500 238
11 Dec 2020 0 197 194 195 8,666 169,881,500 197
14 Dec 2020 0 196 192 193 8,585 166,718,300 208
17 Dec 2020 0 197 191 195 9,128 177,673,500 207
18 Dec 2020 0 194 190 193 10,816 208,540,400 222
23 Dec 2020 0 204 192 202 45,507 901,040,500 375
28 Dec 2020 0 212 198 202 11,151 229,865,300 315
29 Dec 2020 0 214 196 206 7,373 146,845,600 160
30 Dec 2020 0 206 195 202 13,294 265,528,900 242
05 Jan 2021 0 199 197 198 40,842 809,055,900 220
06 Jan 2021 0 199 195 198 10,652 210,914,000 254
08 Jan 2021 0 198 193 197 11,706 228,542,100 360
12 Jan 2021 0 200 196 199 32,390 641,238,700 220
13 Jan 2021 0 199 197 198 26,684 528,047,300 162
14 Jan 2021 0 199 195 199 14,828 293,546,900 110
15 Jan 2021 0 199 198 198 11,531 228,413,800 137
18 Jan 2021 0 198 196 198 3,279 64,891,000 20
26 Jan 2021 0 204 197 202 20,419 404,213,900 82
27 Jan 2021 0 206 196 202 21,171 418,218,300 238
28 Jan 2021 0 202 197 202 23,967 474,612,300 264
29 Jan 2021 0 200 197 200 17,812 352,688,800 135
03 Feb 2021 0 200 197 200 24,967 494,439,800 212
05 Feb 2021 0 206 197 200 22,752 450,692,600 210
08 Feb 2021 0 204 196 202 22,823 448,956,500 115
09 Feb 2021 0 202 198 200 11,549 230,411,400 218
11 Feb 2021 0 210 198 206 26,559 534,252,700 445
15 Feb 2021 0 210 202 202 13,226 272,620,600 337
16 Feb 2021 0 206 200 202 7,299 147,884,800 188
17 Feb 2021 0 206 199 206 7,011 141,668,100 176
18 Feb 2021 0 210 202 206 6,221 128,634,200 208
23 Feb 2021 0 212 206 206 15,565 325,795,000 111
26 Feb 2021 0 208 202 206 4,812 98,671,600 155
01 Mar 2021 0 210 202 206 11,342 237,661,400 67
02 Mar 2021 0 208 200 202 7,496 153,421,800 150
03 Mar 2021 0 206 199 202 5,286 106,130,500 177
04 Mar 2021 0 208 197 204 6,507 130,125,700 202
10 Mar 2021 0 202 197 198 4,884 97,105,900 162
12 Mar 2021 0 202 194 198 10,114 200,066,700 282
15 Mar 2021 0 202 200 202 5,272 105,982,400 176
17 Mar 2021 0 206 198 198 5,980 119,287,100 181
24 Mar 2021 0 200 197 198 5,726 113,617,100 134
25 Mar 2021 0 200 198 199 5,359 106,863,200 175
29 Mar 2021 0 200 197 199 5,208 103,372,300 167
31 Mar 2021 0 200 198 198 6,179 123,171,000 143
01 Apr 2021 0 200 198 199 6,230 123,752,800 172
05 Apr 2021 0 200 198 199 5,087 100,977,100 151
07 Apr 2021 0 202 197 200 5,213 104,019,000 201
09 Apr 2021 0 200 198 199 4,634 91,965,500 147
15 Apr 2021 0 200 197 200 5,709 113,089,800 165
16 Apr 2021 0 200 196 198 6,425 127,672,700 194
23 Apr 2021 0 200 198 200 6,902 137,680,200 132
26 Apr 2021 0 204 199 204 4,149 83,667,200 85
27 Apr 2021 0 206 202 206 3,145 64,188,800 105
28 Apr 2021 0 210 202 208 6,319 129,658,800 156
04 May 2021 0 212 210 210 6,095 128,014,000 141

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMKL : 5 IDR) 28 Aug 2020 01 Sep 2020 23 Sep 2020 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active