Efek Terdaftar

SATRIA MEGA KENCANA Tbk, PT

Security name
SATRIA MEGA KENCANA Tbk
Issuer
SATRIA MEGA KENCANA Tbk, PT
ISIN Code
ID1000147309
Short Code
SOTS
Type
Saham Biasa
Listing Date
10 Desember 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,000,000,075 (Total)
As of 25 Jan 2022
40.00% Scripless = 400,000,075.000
Local Percentage
40.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 284 260 284 53,509 1,447,891,200 890
02 Feb 2021 0 294 280 294 52,264 1,516,994,400 926
03 Feb 2021 0 302 292 296 45,337 1,344,699,000 870
04 Feb 2021 0 304 294 296 41,514 1,237,899,800 707
05 Feb 2021 0 300 294 296 43,145 1,278,422,200 809
08 Feb 2021 0 302 294 302 41,292 1,235,177,000 675
09 Feb 2021 0 306 296 298 36,968 1,113,348,400 622
10 Feb 2021 0 308 298 308 34,601 1,045,936,400 654
11 Feb 2021 0 314 306 310 35,116 1,089,100,800 741
16 Feb 2021 0 316 312 314 37,870 1,189,578,600 721
18 Feb 2021 0 312 298 300 34,893 1,062,702,600 698
23 Feb 2021 0 314 304 314 34,729 1,071,644,600 697
25 Feb 2021 0 314 304 312 36,088 1,113,614,200 769
26 Feb 2021 0 306 296 296 33,752 1,019,623,200 603
02 Mar 2021 0 314 308 312 31,315 971,832,200 671
05 Mar 2021 0 328 302 328 37,271 1,175,867,200 778
08 Mar 2021 0 340 330 334 30,184 1,012,685,800 655
09 Mar 2021 0 340 330 330 32,480 1,081,086,000 654
16 Mar 2021 0 334 326 334 33,450 1,108,116,000 744
17 Mar 2021 0 334 324 324 32,493 1,069,683,200 677
18 Mar 2021 0 336 324 334 33,587 1,109,474,400 751
19 Mar 2021 0 338 328 338 35,653 1,189,618,200 754
22 Mar 2021 0 338 328 328 33,800 1,118,584,000 614
25 Mar 2021 0 334 316 318 32,342 1,050,997,600 441
26 Mar 2021 0 338 318 332 40,964 1,356,952,400 716
29 Mar 2021 0 354 334 354 46,044 1,588,407,200 816
30 Mar 2021 0 362 344 344 39,178 1,388,484,400 622
31 Mar 2021 0 344 338 342 28,584 975,891,200 597
01 Apr 2021 0 358 342 358 39,902 1,382,820,400 809
05 Apr 2021 0 358 348 356 31,850 1,123,437,800 643
06 Apr 2021 0 384 356 384 48,734 1,809,945,600 755
07 Apr 2021 0 396 376 396 39,173 1,513,403,400 656
08 Apr 2021 0 404 388 400 40,310 1,603,103,200 637
09 Apr 2021 0 406 390 392 33,655 1,338,975,400 606
12 Apr 2021 0 394 380 380 31,783 1,221,092,600 623
14 Apr 2021 0 394 374 394 34,452 1,334,362,200 594
15 Apr 2021 0 408 386 408 43,589 1,736,004,200 805
16 Apr 2021 0 424 408 418 56,889 2,364,763,200 1,240
19 Apr 2021 0 428 412 412 38,863 1,636,318,800 725
20 Apr 2021 0 412 402 406 50,790 2,060,322,800 1,283
21 Apr 2021 0 428 400 428 58,714 2,447,794,800 1,262
22 Apr 2021 0 438 418 418 50,376 2,163,365,200 1,000
23 Apr 2021 0 432 414 426 42,137 1,792,167,200 893
26 Apr 2021 0 444 426 430 63,901 2,775,938,200 1,033
27 Apr 2021 0 446 430 444 43,763 1,925,539,000 915
28 Apr 2021 0 450 436 438 41,277 1,827,879,400 790
30 Apr 2021 0 472 454 472 46,661 2,162,431,400 854
03 May 2021 0 486 468 486 63,039 3,016,602,800 1,008
04 May 2021 0 496 472 484 57,078 2,770,932,800 1,096
05 May 2021 0 505 470 496 76,721 3,750,493,400 1,231
06 May 2021 0 500 482 494 54,486 2,689,006,600 808
07 May 2021 0 500 462 500 74,999 3,658,945,200 1,292
10 May 2021 0 505 476 476 40,278 1,963,525,400 737
11 May 2021 0 476 448 476 43,379 2,005,410,200 732
17 May 2021 0 480 458 462 41,851 1,969,453,400 753
18 May 2021 0 462 442 454 52,035 2,353,090,400 841
19 May 2021 0 480 448 476 48,185 2,235,647,200 923
20 May 2021 0 484 460 474 43,198 2,041,964,400 920
21 May 2021 0 486 468 478 44,535 2,122,306,600 785
24 May 2021 0 525 478 525 71,321 3,575,615,700 1,402
25 May 2021 0 550 505 505 45,229 2,402,829,000 932
27 May 2021 0 545 505 530 48,998 2,593,508,000 1,008
28 May 2021 0 550 520 545 46,885 2,512,586,000 1,065
31 May 2021 0 550 525 535 43,024 2,309,038,000 992
02 Jun 2021 0 550 525 535 47,610 2,564,058,000 970
03 Jun 2021 0 575 535 570 49,967 2,795,100,500 1,151
04 Jun 2021 0 585 555 555 41,767 2,370,091,000 934
07 Jun 2021 0 570 520 535 41,850 2,282,729,000 750
08 Jun 2021 0 540 520 525 32,573 1,726,379,500 595
09 Jun 2021 0 545 505 545 51,547 2,710,335,500 1,164
10 Jun 2021 0 560 530 535 40,242 2,181,857,000 973
11 Jun 2021 0 555 530 550 42,780 2,323,434,500 987
14 Jun 2021 0 550 520 535 47,437 2,559,523,000 1,188
15 Jun 2021 0 535 515 525 40,688 2,132,865,500 1,019
16 Jun 2021 0 550 520 545 38,694 2,093,961,500 852
17 Jun 2021 0 560 530 545 44,712 2,441,356,500 1,028
18 Jun 2021 0 605 535 600 91,211 5,235,600,000 1,984
21 Jun 2021 0 750 600 610 72,459 4,492,345,000 1,934
22 Jun 2021 0 665 600 665 71,580 4,586,260,000 1,593
23 Jun 2021 0 815 645 645 87,936 5,904,785,000 1,978
24 Jun 2021 0 790 600 605 70,069 4,366,462,500 1,230
25 Jun 2021 0 615 575 610 45,276 2,709,645,000 978
28 Jun 2021 0 605 570 570 21,813 1,264,619,500 554
29 Jun 2021 0 570 535 535 2,771 149,907,500 133
30 Jun 2021 0 545 498 498 33,309 1,731,197,400 627
01 Jul 2021 0 480 464 480 4,491 210,374,800 157
02 Jul 2021 0 484 448 480 11,318 529,064,600 670
05 Jul 2021 0 500 448 500 951 45,129,400 60
06 Jul 2021 0 550 466 478 1,733 81,789,400 66
07 Jul 2021 0 488 446 480 3,792 176,579,600 116
13 Jul 2021 0 530 505 515 6,292 322,818,500 193
14 Jul 2021 0 520 496 500 8,410 425,736,000 202
16 Jul 2021 0 540 510 535 10,010 524,378,500 274
19 Jul 2021 0 555 525 550 11,786 636,045,000 345
21 Jul 2021 0 570 530 550 12,565 693,854,000 426
22 Jul 2021 0 610 550 580 26,768 1,551,032,500 672
23 Jul 2021 0 600 555 555 14,613 853,959,000 312
26 Jul 2021 0 555 520 525 10,626 573,777,500 250
27 Jul 2021 0 530 510 520 5,419 283,887,000 131
29 Jul 2021 0 545 525 535 7,323 388,340,000 147
04 Aug 2021 0 540 525 525 4,458 237,383,500 104
06 Aug 2021 0 555 530 530 7,568 414,787,000 171
12 Aug 2021 0 505 498 505 5,503 276,325,600 141
13 Aug 2021 0 500 494 496 4,673 232,480,200 139
19 Aug 2021 0 492 490 490 674 33,101,600 23
27 Aug 2021 0 488 460 476 6,760 326,721,800 176
30 Aug 2021 0 476 462 472 3,084 144,384,600 113
06 Sep 2021 0 470 464 464 19 882,200 7
08 Sep 2021 0 470 448 462 34 1,552,000 11
10 Sep 2021 0 478 430 470 49 2,197,600 11
14 Sep 2021 0 490 458 470 681 31,873,800 9
24 Sep 2021 0 496 450 474 50 2,292,800 13
28 Sep 2021 0 492 440 466 36 1,653,200 11
30 Sep 2021 0 484 432 462 146 6,367,600 37
01 Oct 2021 0 482 436 462 53 2,328,200 19
04 Oct 2021 0 482 430 430 204 8,780,400 30
05 Oct 2021 0 450 400 406 298 11,985,200 35
06 Oct 2021 0 446 378 394 146 5,752,600 46
07 Oct 2021 0 420 368 368 142 5,364,800 34
11 Oct 2021 0 364 324 358 148 4,913,600 26
12 Oct 2021 0 378 334 352 209 7,113,000 38
14 Oct 2021 0 368 324 340 297 9,941,400 38
15 Oct 2021 0 360 318 318 587 18,817,400 26
21 Oct 2021 0 352 310 310 293 9,113,400 44
25 Oct 2021 0 326 288 316 222 6,799,000 44
26 Oct 2021 0 336 296 324 279 8,782,200 47
28 Oct 2021 0 322 290 314 96 2,863,400 26
29 Oct 2021 0 334 294 296 90 2,697,800 22
01 Nov 2021 0 316 296 312 221 6,597,000 24
03 Nov 2021 0 330 292 296 7,103 213,115,000 31
04 Nov 2021 0 316 282 290 507 15,039,200 57
05 Nov 2021 0 310 286 308 167 4,982,000 37
10 Nov 2021 0 300 284 294 130 3,813,400 26
11 Nov 2021 0 314 286 290 1,807 53,785,800 87
12 Nov 2021 0 302 276 300 86 2,456,400 26
15 Nov 2021 0 320 282 284 309 8,957,000 57
16 Nov 2021 0 304 282 288 101 2,882,000 34
17 Nov 2021 0 308 272 280 162 4,553,200 34
18 Nov 2021 0 300 268 268 153 4,154,600 43
19 Nov 2021 0 288 270 280 271 7,586,200 41
22 Nov 2021 0 300 276 276 78 2,167,000 24
24 Nov 2021 0 302 264 282 87 2,387,000 25
29 Nov 2021 0 300 266 266 353 9,709,000 55
30 Nov 2021 0 286 260 280 120 3,280,600 32
07 Dec 2021 0 298 262 276 41 1,107,800 20
08 Dec 2021 0 296 270 272 73 1,980,600 23
10 Dec 2021 0 286 266 266 154 4,205,400 39
13 Dec 2021 0 286 260 274 135 3,680,800 36
14 Dec 2021 0 294 260 274 17 456,400 14
15 Dec 2021 0 294 262 274 14 373,800 13
16 Dec 2021 0 294 262 282 28 749,000 16
17 Dec 2021 0 300 266 278 51 1,417,600 17
21 Dec 2021 0 290 252 270 77 2,118,400 22
24 Dec 2021 0 292 264 278 131 3,493,800 26
27 Dec 2021 0 278 266 278 18 482,600 9
29 Dec 2021 0 282 262 274 43 1,144,400 23
03 Jan 2022 0 270 258 270 34 890,600 18
05 Jan 2022 0 280 254 270 18 474,600 15
06 Jan 2022 0 280 268 280 44 1,206,600 26
07 Jan 2022 0 276 262 276 10 267,200 9
10 Jan 2022 0 280 268 268 38 1,024,800 23
11 Jan 2022 0 288 262 282 123 3,411,800 42
12 Jan 2022 0 278 264 264 114 3,029,200 46
17 Jan 2022 0 268 268 268 2 53,600 1
19 Jan 2022 0 284 250 268 176 4,529,000 26
20 Jan 2022 0 270 254 266 26 667,200 11
21 Jan 2022 0 272 248 266 49 1,238,600 19
25 Jan 2022 0 270 238 256 115 2,944,000 22

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 29 Jun 2020 22 Jul 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Cancelled
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active