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
3,404,717,051 (Total)
As of 17 Jan 2022
19.23% Scripless = 654,717,051.000
Local Percentage
13.67%
Foreign Percentage
5.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 May 2021 0 204 202 204 7,181 145,887,800 129
19 May 2021 0 204 200 204 7,360 148,687,400 171
27 May 2021 0 210 200 200 5,343 110,927,200 148
28 May 2021 0 210 200 210 12,589 260,256,200 191
02 Jun 2021 0 216 206 216 32,193 680,322,000 243
03 Jun 2021 0 216 208 212 68,903 1,443,856,000 302
04 Jun 2021 0 214 206 210 6,095 127,888,200 167
07 Jun 2021 0 234 210 214 17,048 378,575,400 682
08 Jun 2021 0 236 208 236 57,819 1,228,469,400 386
10 Jun 2021 0 236 224 226 1,153 26,178,200 40
11 Jun 2021 0 244 218 238 14,408 342,622,600 241
14 Jun 2021 0 240 226 230 6,086 140,009,400 170
15 Jun 2021 0 270 220 270 13,596 349,006,800 726
16 Jun 2021 0 300 254 288 20,441 585,331,600 683
17 Jun 2021 0 294 276 286 2,910 83,761,000 151
18 Jun 2021 0 286 266 266 6,854 185,835,800 214
21 Jun 2021 0 266 248 248 7,151 179,057,400 183
22 Jun 2021 0 258 232 238 4,394 106,826,400 138
23 Jun 2021 0 250 234 236 1,473 35,791,400 57
25 Jun 2021 0 250 230 236 886 20,836,200 53
28 Jun 2021 0 258 222 240 3,742 88,656,000 64
29 Jun 2021 0 258 234 250 7,427 183,459,000 129
30 Jun 2021 0 254 240 250 1,358 33,089,000 43
01 Jul 2021 0 250 244 246 6,087 149,380,400 64
05 Jul 2021 0 242 230 242 6,262 151,248,000 116
06 Jul 2021 0 250 238 240 8,065 194,819,200 151
07 Jul 2021 0 250 240 244 6,170 150,522,200 144
09 Jul 2021 0 242 232 236 6,607 157,579,400 137
13 Jul 2021 0 244 230 244 6,807 164,854,800 60
21 Jul 2021 0 250 222 246 8,569 205,397,200 116
23 Jul 2021 0 258 242 250 9,284 231,270,600 72
28 Jul 2021 0 258 244 250 9,734 239,303,800 105
30 Jul 2021 0 250 238 248 55,084 1,314,252,600 87
03 Aug 2021 0 250 240 242 9,094 224,341,000 80
04 Aug 2021 0 250 244 250 11,506 283,276,600 85
05 Aug 2021 0 250 242 246 10,921 267,245,600 70
09 Aug 2021 0 252 240 246 8,528 208,866,800 107
10 Aug 2021 0 244 238 244 9,135 221,747,800 81
12 Aug 2021 0 246 230 244 9,145 223,506,600 97
13 Aug 2021 0 300 244 280 27,651 741,621,000 1,159
16 Aug 2021 0 300 266 284 8,137 229,879,800 487
18 Aug 2021 0 288 266 266 3,426 92,181,200 143
20 Aug 2021 0 280 246 266 3,914 104,853,200 149
23 Aug 2021 0 278 248 274 8,435 226,676,400 291
25 Aug 2021 0 280 258 260 2,697 70,853,600 90
31 Aug 2021 0 268 246 252 5,467 137,790,200 92
01 Sep 2021 0 260 250 252 1,998 50,456,800 111
02 Sep 2021 0 260 248 254 1,106 27,779,200 45
03 Sep 2021 0 254 250 250 882 22,057,600 36
07 Sep 2021 0 256 250 254 526 13,321,200 34
09 Sep 2021 0 254 248 248 890 22,107,200 22
10 Sep 2021 0 262 248 256 766 19,584,800 40
15 Sep 2021 0 268 252 258 1,235 31,844,800 57
16 Sep 2021 0 258 252 258 43 1,095,400 11
17 Sep 2021 0 268 252 260 3,957 102,574,800 93
20 Sep 2021 0 268 260 264 2,964 77,558,200 84
21 Sep 2021 0 330 272 314 116,625 3,711,403,200 2,905
22 Sep 2021 0 362 318 324 35,436 1,174,101,800 862
23 Sep 2021 0 336 302 316 14,338 453,388,000 495
24 Sep 2021 0 330 308 314 6,587 207,911,800 153
27 Sep 2021 0 318 300 318 5,575 170,724,600 139
28 Sep 2021 0 318 302 308 1,918 58,929,800 99
29 Sep 2021 0 310 300 310 2,742 83,026,200 60
30 Sep 2021 0 310 300 302 2,189 66,472,400 73
01 Oct 2021 0 314 302 306 1,848 56,756,600 71
04 Oct 2021 0 316 300 302 4,109 123,870,200 63
05 Oct 2021 0 318 302 306 1,678 50,994,200 47
06 Oct 2021 0 336 304 332 20,014 649,665,600 559
07 Oct 2021 0 372 330 346 23,139 807,477,000 877
08 Oct 2021 0 380 346 360 9,458 347,620,200 356
11 Oct 2021 0 370 346 360 6,740 242,838,400 221
12 Oct 2021 0 382 354 374 11,328 418,021,200 327
13 Oct 2021 0 388 366 370 14,133 532,956,400 493
15 Oct 2021 0 346 322 328 13,511 440,877,600 252
18 Oct 2021 0 342 320 322 5,767 187,591,200 147
21 Oct 2021 0 324 300 300 7,867 239,970,400 236
22 Oct 2021 0 300 284 296 5,077 147,574,000 208
25 Oct 2021 0 302 286 292 1,788 52,906,800 113
26 Oct 2021 0 298 290 296 1,067 31,405,000 79
27 Oct 2021 0 298 288 294 1,139 33,468,600 77
28 Oct 2021 0 298 288 298 1,151 33,897,200 49
29 Oct 2021 0 318 290 312 10,945 333,870,000 284
01 Nov 2021 0 318 298 300 3,343 102,240,200 159
02 Nov 2021 0 308 298 300 1,607 48,289,000 83
04 Nov 2021 0 312 300 308 1,344 41,262,800 85
05 Nov 2021 0 308 302 306 351 10,663,200 38
08 Nov 2021 0 308 300 300 523 15,869,200 38
09 Nov 2021 0 312 298 302 4,294 129,141,200 85
10 Nov 2021 0 306 302 306 653 19,805,400 41
11 Nov 2021 0 310 298 306 1,082 32,959,400 46
12 Nov 2021 0 308 298 304 2,044 61,934,800 79
15 Nov 2021 0 308 300 308 1,669 50,780,600 53
16 Nov 2021 0 308 300 300 1,429 42,977,200 58
17 Nov 2021 0 306 300 306 1,522 46,060,000 40
19 Nov 2021 0 350 302 318 7,643 241,754,200 316
22 Nov 2021 0 344 318 330 5,123 168,083,800 190
23 Nov 2021 0 332 308 314 4,813 151,112,600 187
24 Nov 2021 0 332 314 330 3,852 126,039,400 120
25 Nov 2021 0 336 318 324 2,760 90,500,000 89
26 Nov 2021 0 330 318 318 1,677 54,324,400 64
29 Nov 2021 0 394 330 386 48,499 1,796,428,800 1,514
30 Nov 2021 0 478 386 478 93,623 4,217,504,000 3,295
01 Dec 2021 0 515 446 446 57,145 2,644,137,800 1,717
02 Dec 2021 0 510 416 482 43,700 2,047,757,400 1,403
03 Dec 2021 0 500 450 450 32,390 1,481,753,600 1,020
06 Dec 2021 0 452 428 444 4,828 212,747,200 321
07 Dec 2021 0 466 430 444 10,747 483,197,000 444
08 Dec 2021 0 448 420 428 6,117 264,030,400 293
09 Dec 2021 0 428 404 408 4,538 187,022,400 305
10 Dec 2021 0 470 406 416 21,096 898,405,400 838
13 Dec 2021 0 430 412 430 13,067 548,421,600 318
14 Dec 2021 0 446 430 438 5,747 249,601,000 283
15 Dec 2021 0 470 430 450 15,004 671,854,200 507
16 Dec 2021 0 468 438 450 12,657 570,852,200 500
17 Dec 2021 0 460 440 452 4,681 211,195,800 268
20 Dec 2021 0 452 430 430 8,354 364,651,200 299
21 Dec 2021 0 452 426 440 3,055 131,737,800 170
22 Dec 2021 0 540 440 505 56,160 2,779,223,000 1,661
23 Dec 2021 0 575 494 520 75,855 4,007,860,900 2,035
24 Dec 2021 0 555 494 545 45,100 2,397,881,900 1,101
27 Dec 2021 0 620 545 550 80,630 4,669,126,000 2,327
28 Dec 2021 0 585 515 560 49,390 2,721,098,000 1,312
29 Dec 2021 0 580 525 525 27,349 1,490,227,500 838
30 Dec 2021 0 545 515 520 16,140 853,886,500 607
03 Jan 2022 0 555 520 530 11,667 620,764,000 450
04 Jan 2022 0 575 525 570 28,722 1,583,011,500 825
05 Jan 2022 0 585 550 560 29,926 1,701,204,500 860
06 Jan 2022 0 570 535 550 13,304 733,437,500 491
07 Jan 2022 0 560 530 545 13,298 718,859,500 378
10 Jan 2022 0 565 525 530 17,149 934,805,500 542
11 Jan 2022 0 545 515 525 14,244 750,872,000 475
12 Jan 2022 0 530 490 520 27,557 1,407,026,200 780
13 Jan 2022 0 525 484 484 20,334 994,069,200 620
14 Jan 2022 0 480 452 456 18,840 860,897,600 665
17 Jan 2022 0 570 456 476 8,605 407,211,300 497

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMKL : 8 IDR) 23 Aug 2021 25 Aug 2021 15 Sep 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
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