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
3,418,085,290 (Total)
As of 28 Mar 2024
19.55% Scripless = 668,085,290.000
Local Percentage
14.56%
Foreign Percentage
4.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 304 284 290 311,773 9,150,818,000 4,594
04 Apr 2023 0 290 272 276 181,695 5,106,219,800 3,690
05 Apr 2023 0 286 272 282 183,324 5,125,969,200 4,079
06 Apr 2023 0 288 276 280 184,865 5,230,698,800 3,887
10 Apr 2023 0 282 270 272 143,039 3,936,112,800 3,129
11 Apr 2023 0 278 264 276 126,465 3,448,056,400 2,670
12 Apr 2023 0 284 270 282 111,396 3,087,276,800 2,327
13 Apr 2023 0 290 272 276 216,812 6,091,147,400 4,436
14 Apr 2023 0 286 260 260 250,675 6,877,753,200 4,385
17 Apr 2023 0 270 252 268 181,552 4,749,167,800 3,285
18 Apr 2023 0 276 262 264 141,372 3,782,014,200 2,830
26 Apr 2023 0 296 264 274 540,078 15,114,868,000 9,380
27 Apr 2023 0 280 262 264 407,525 11,034,154,000 8,211
28 Apr 2023 0 282 262 282 357,893 9,763,807,200 4,476
02 May 2023 0 308 284 286 848,415 24,999,204,000 9,654
02 May 2023 0 308 284 286 848,415 24,999,204,000 9,654
02 May 2023 0 308 284 286 848,415 24,999,204,000 9,654
02 May 2023 0 308 284 286 848,415 24,999,204,000 9,654
03 May 2023 0 292 274 286 367,884 10,501,648,000 9,110
04 May 2023 0 300 280 290 598,039 17,479,157,600 11,464
05 May 2023 0 296 280 290 331,093 9,524,884,600 7,760
08 May 2023 0 290 270 272 307,068 8,536,061,800 6,736
09 May 2023 0 278 264 276 102,301 2,792,430,400 3,652
10 May 2023 0 278 268 272 194,216 5,283,026,800 7,058
11 May 2023 0 274 264 266 101,709 2,735,672,800 1,920
12 May 2023 0 306 264 290 512,994 14,839,262,200 6,677
15 May 2023 0 338 292 338 920,812 29,079,329,800 14,096
16 May 2023 0 352 316 334 935,356 31,657,205,200 8,926
17 May 2023 0 402 324 392 959,508 37,457,022,000 13,248
19 May 2023 0 416 374 400 795,615 32,028,197,800 11,634
22 May 2023 0 408 386 402 391,601 15,730,527,000 4,870
23 May 2023 0 418 390 402 407,690 16,611,377,000 5,489
24 May 2023 0 408 380 400 201,975 8,070,084,600 3,099
25 May 2023 0 416 372 414 290,223 11,650,237,800 3,778
26 May 2023 0 438 412 436 705,928 30,428,288,400 8,470
29 May 2023 0 456 414 422 929,376 40,876,258,600 10,687
30 May 2023 0 422 394 394 258,455 10,512,389,200 1,995
31 May 2023 0 406 368 394 352,564 13,879,906,200 4,184
05 Jun 2023 0 396 336 336 110,403 3,858,843,200 1,829
06 Jun 2023 0 366 286 286 565,431 18,725,945,600 8,167
07 Jun 2023 0 296 276 282 82,367 2,333,027,800 1,465
08 Jun 2023 0 304 282 304 61,877 1,822,563,000 1,379
09 Jun 2023 0 332 296 332 108,817 3,423,264,200 1,727
12 Jun 2023 0 360 318 360 165,046 5,647,369,400 2,517
13 Jun 2023 0 364 312 314 108,104 3,497,030,800 2,133
14 Jun 2023 0 320 300 312 20,819 640,995,000 887
15 Jun 2023 0 316 306 312 8,183 252,891,600 289
16 Jun 2023 0 338 310 320 29,048 944,156,800 836
19 Jun 2023 0 322 302 308 14,907 464,396,200 613
20 Jun 2023 0 318 306 312 5,959 185,401,600 261
21 Jun 2023 0 316 308 308 3,453 106,989,200 153
22 Jun 2023 0 310 294 296 12,080 363,343,800 390
23 Jun 2023 0 304 284 300 23,923 696,819,600 435
26 Jun 2023 0 302 290 294 6,920 204,547,600 238
27 Jun 2023 0 296 284 284 8,646 248,112,800 320
03 Jul 2023 0 288 274 276 10,892 303,248,200 327
04 Jul 2023 0 294 276 294 8,754 251,599,800 355
05 Jul 2023 0 296 290 290 7,840 228,637,200 239
06 Jul 2023 0 294 284 286 6,040 173,228,600 195
07 Jul 2023 0 290 280 284 2,500 70,873,200 143
10 Jul 2023 0 284 280 282 4,460 125,728,400 102
11 Jul 2023 0 288 280 282 4,772 135,054,000 148
12 Jul 2023 0 284 278 284 6,537 183,484,400 187
13 Jul 2023 0 284 266 268 18,082 492,804,000 593
14 Jul 2023 0 274 264 272 7,319 196,220,800 249
17 Jul 2023 0 278 272 274 3,073 84,652,600 161
18 Jul 2023 0 276 270 272 4,609 125,059,800 185
20 Jul 2023 0 280 270 278 5,561 153,687,400 191
21 Jul 2023 0 306 274 296 152,704 4,473,412,200 2,882
24 Jul 2023 0 326 298 318 351,394 11,173,275,600 6,789
25 Jul 2023 0 320 284 284 337,802 10,216,748,200 5,877
26 Jul 2023 0 288 244 248 342,383 8,975,767,800 3,982
27 Jul 2023 0 254 236 238 86,633 2,093,100,200 1,755
28 Jul 2023 0 240 234 236 118,446 2,804,876,200 1,357
31 Jul 2023 0 236 230 236 76,652 1,790,750,000 1,294
01 Aug 2023 0 238 220 236 157,287 3,607,864,600 3,688
02 Aug 2023 0 240 220 224 51,925 1,176,081,600 1,346
03 Aug 2023 0 238 222 232 22,437 516,538,200 611
04 Aug 2023 0 236 226 226 15,751 362,420,400 514
08 Aug 2023 0 232 222 226 42,428 963,309,600 950
09 Aug 2023 0 232 224 226 31,545 718,555,600 940
10 Aug 2023 0 232 226 228 9,444 216,626,200 160
11 Aug 2023 0 232 228 230 9,266 213,312,400 278
14 Aug 2023 0 236 226 230 17,188 397,088,800 429
15 Aug 2023 0 242 230 238 42,069 993,865,400 679
16 Aug 2023 0 238 228 228 20,763 478,425,600 615
18 Aug 2023 0 230 224 226 24,807 562,930,800 1,129
21 Aug 2023 0 232 226 226 12,777 290,135,400 481
22 Aug 2023 0 230 226 226 12,235 279,260,800 614
23 Aug 2023 0 234 224 226 43,546 993,481,000 1,602
24 Aug 2023 0 238 224 230 38,015 877,430,600 935
25 Aug 2023 0 238 228 234 59,750 1,398,794,200 1,313
28 Aug 2023 0 240 232 236 23,813 562,039,800 763
29 Aug 2023 0 238 232 234 12,290 290,586,400 389
30 Aug 2023 0 250 234 234 43,030 1,035,677,400 1,134
31 Aug 2023 0 240 230 236 37,264 873,855,000 748
01 Sep 2023 0 246 232 234 29,298 701,651,200 732
04 Sep 2023 0 240 230 236 8,190 192,557,200 128
06 Sep 2023 0 242 236 238 19,179 460,057,400 239
07 Sep 2023 0 244 236 240 5,445 131,213,200 126
08 Sep 2023 0 250 236 244 29,590 729,266,200 423
11 Sep 2023 0 274 248 270 134,369 3,591,371,000 2,637
12 Sep 2023 0 272 252 266 21,982 575,206,400 538
13 Sep 2023 0 270 260 266 22,815 602,099,600 573
14 Sep 2023 0 284 260 262 234,432 6,351,107,200 3,528
15 Sep 2023 0 276 260 274 166,471 4,532,720,000 2,637
18 Sep 2023 0 276 246 258 80,142 2,071,839,400 983
19 Sep 2023 0 262 252 252 52,977 1,358,805,600 1,314
20 Sep 2023 0 256 242 252 12,183 302,156,800 249
21 Sep 2023 0 254 234 242 12,526 302,347,400 255
22 Sep 2023 0 278 236 270 155,221 4,169,543,000 1,537
25 Sep 2023 0 292 266 286 480,480 13,619,812,200 7,647
26 Sep 2023 0 296 280 286 201,826 5,821,410,800 3,198
27 Sep 2023 0 290 274 288 37,871 1,080,622,000 1,229
29 Sep 2023 0 302 276 296 187,511 5,543,720,800 5,015
02 Oct 2023 0 298 262 272 65,965 1,837,615,600 1,897
03 Oct 2023 0 272 244 250 95,812 2,429,461,800 1,711
04 Oct 2023 0 250 236 240 47,599 1,151,315,400 976
05 Oct 2023 0 250 234 244 68,783 1,671,526,200 1,267
06 Oct 2023 0 248 240 244 20,259 494,882,200 644
09 Oct 2023 0 246 226 230 38,938 901,196,600 788
10 Oct 2023 0 236 226 228 15,539 354,448,000 364
11 Oct 2023 0 232 226 226 6,270 143,456,600 188
13 Oct 2023 0 236 226 228 8,830 202,082,600 200
16 Oct 2023 0 228 224 224 7,944 178,874,600 208
17 Oct 2023 0 228 222 224 3,168 71,157,200 134
18 Oct 2023 0 228 220 220 6,565 146,017,200 236
19 Oct 2023 0 242 214 220 99,093 2,250,470,400 1,788
20 Oct 2023 0 232 210 224 71,399 1,575,283,000 1,555
23 Oct 2023 0 224 216 222 11,943 264,225,200 240
24 Oct 2023 0 232 214 218 82,126 1,833,898,400 1,592
25 Oct 2023 0 222 206 210 138,128 2,948,251,400 1,660
26 Oct 2023 0 210 204 204 10,163 208,332,800 236
27 Oct 2023 0 212 200 200 8,330 168,916,400 226
30 Oct 2023 0 204 200 200 6,660 133,479,200 101
31 Oct 2023 0 212 202 202 4,548 93,697,200 104
01 Nov 2023 0 208 202 202 1,567 31,868,800 101
02 Nov 2023 0 206 202 202 690 14,062,000 31
03 Nov 2023 0 206 200 202 1,845 37,422,200 93
07 Nov 2023 0 210 204 210 3,753 78,295,400 79
09 Nov 2023 0 210 204 208 1,600 33,041,600 41
10 Nov 2023 0 210 204 206 1,216 24,876,200 46
16 Nov 2023 0 210 204 208 323 6,710,800 40
17 Nov 2023 0 218 210 214 5,308 113,750,200 143
20 Nov 2023 0 218 210 212 3,432 72,663,800 124
22 Nov 2023 0 218 210 210 555 11,858,600 45
23 Nov 2023 0 216 210 212 492 10,506,600 38
24 Nov 2023 0 216 206 214 4,823 101,724,600 38
28 Nov 2023 0 218 200 210 5,022 105,037,800 146
29 Nov 2023 0 218 208 210 2,156 45,315,000 50
30 Nov 2023 0 216 210 214 321 6,780,600 18
01 Dec 2023 0 216 210 210 1,612 33,901,400 46
05 Dec 2023 0 216 202 212 3,828 79,119,200 76
06 Dec 2023 0 212 208 212 943 19,675,800 44
07 Dec 2023 0 214 206 206 838 17,348,000 48
08 Dec 2023 0 210 206 206 1,274 26,300,800 30
11 Dec 2023 0 208 202 206 1,601 32,701,200 47
12 Dec 2023 0 208 202 204 2,500 51,092,000 44
13 Dec 2023 0 206 200 202 3,532 71,490,200 50
14 Dec 2023 0 208 200 202 5,981 119,854,800 81
18 Dec 2023 0 208 202 204 834 16,872,400 19
19 Dec 2023 0 204 200 202 3,196 64,507,600 59
20 Dec 2023 0 208 200 202 2,778 56,007,200 55
21 Dec 2023 0 206 200 202 2,373 47,554,400 51
22 Dec 2023 0 208 200 206 2,259 45,260,800 42
27 Dec 2023 0 206 200 202 2,347 47,230,000 73
28 Dec 2023 0 204 200 202 3,775 75,554,800 74
02 Jan 2024 0 206 202 206 89 1,812,600 22
03 Jan 2024 0 208 202 206 893 18,342,200 50
09 Jan 2024 0 206 200 200 688 13,869,200 67
11 Jan 2024 0 206 200 202 1,012 20,538,400 55
12 Jan 2024 0 204 200 204 968 19,459,800 37
15 Jan 2024 0 204 199 200 4,567 91,666,400 109
17 Jan 2024 0 204 200 200 1,439 28,882,200 48
23 Jan 2024 0 202 200 200 1,246 24,982,600 20
24 Jan 2024 0 200 198 198 2,719 54,090,800 94
26 Jan 2024 0 192 188 192 1,889 35,901,400 81
29 Jan 2024 0 192 190 192 795 15,190,300 28
30 Jan 2024 0 192 190 190 469 8,973,700 18
01 Feb 2024 0 200 189 191 4,597 88,758,400 69
02 Feb 2024 0 197 190 197 405 7,797,500 33
05 Feb 2024 0 197 194 194 1,059 20,650,600 39
06 Feb 2024 0 195 190 191 769 14,667,200 36
07 Feb 2024 0 194 190 193 609 11,589,000 32
12 Feb 2024 0 198 190 198 2,925 57,107,500 63
13 Feb 2024 0 198 193 198 1,539 30,064,100 43
15 Feb 2024 0 198 190 195 565 10,835,500 30
16 Feb 2024 0 196 190 195 1,966 37,744,800 48
19 Feb 2024 0 196 191 195 1,969 38,250,200 33
20 Feb 2024 0 196 192 195 725 14,145,100 24
21 Feb 2024 0 196 192 196 131 2,538,900 22
26 Feb 2024 0 196 191 194 235 4,514,900 27
29 Feb 2024 0 196 193 194 470 9,091,800 29
01 Mar 2024 0 196 193 195 248 4,833,800 25
04 Mar 2024 0 195 191 195 830 16,000,700 54
05 Mar 2024 0 195 193 195 198 3,823,800 26
13 Mar 2024 0 195 193 195 488 9,421,200 20
18 Mar 2024 0 195 191 194 2,563 49,389,900 45
19 Mar 2024 0 196 192 193 1,046 20,173,400 24
22 Mar 2024 0 194 192 193 1,022 19,639,700 25
25 Mar 2024 0 194 191 191 1,353 25,914,300 46
26 Mar 2024 0 202 191 194 2,693 52,612,100 100
27 Mar 2024 0 194 192 194 965 18,535,000 27
28 Mar 2024 0 200 192 195 3,333 65,149,500 82

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMKL : 12 IDR) 12 Jun 2023 14 Jun 2023 06 Jul 2023 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Cash Dividend (1 SMKL : 12 IDR) 29 Jul 2022 02 Aug 2022 19 Aug 2022 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
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