Efek Terdaftar

Suparma Tbk, PT

Security name
Suparma Tbk
Issuer
Suparma Tbk, PT
ISIN Code
ID1000054307
Short Code
SPMA
Type
Saham Biasa
Listing Date
15 November 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
2,114,570,958.00
Currency
IDR
Form
Electronic
Effective Date ISIN
11 Juli 2000
Activity Sector
PULP & PAPER
Number of Securities
2,791,233,198 (Total)
As of 25 Jan 2022
99.76% Scripless = 2,784,637,005.000
Local Percentage
81.43%
Foreign Percentage
18.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2021 0 298 296 296 37 1,098,200 9
04 Feb 2021 0 302 280 302 3,668 109,780,600 44
05 Feb 2021 0 306 300 304 333 10,081,600 25
11 Feb 2021 0 312 304 312 57 1,744,400 13
15 Feb 2021 0 316 312 314 637 19,897,000 21
17 Feb 2021 0 310 308 310 16 494,400 7
18 Feb 2021 0 310 300 310 51 1,565,000 12
19 Feb 2021 0 310 296 302 692 20,967,000 23
22 Feb 2021 0 302 300 300 190 5,709,200 11
24 Feb 2021 0 308 306 306 149 4,559,800 9
02 Mar 2021 0 314 304 308 335 10,276,400 32
03 Mar 2021 0 308 306 306 32 979,800 8
04 Mar 2021 0 310 306 308 275 8,471,200 11
05 Mar 2021 0 310 306 306 42 1,297,400 6
08 Mar 2021 0 312 306 310 161 4,930,000 7
09 Mar 2021 0 316 310 310 329 10,268,000 20
16 Mar 2021 0 316 314 316 75 2,364,600 16
17 Mar 2021 0 314 312 312 85 2,663,400 5
18 Mar 2021 0 318 312 314 53 1,665,600 10
19 Mar 2021 0 316 314 316 251 7,903,200 11
22 Mar 2021 0 320 314 316 63 1,995,000 14
24 Mar 2021 0 316 312 316 4,279 134,976,400 18
26 Mar 2021 0 378 320 370 127,299 4,514,324,000 636
29 Mar 2021 0 450 374 398 53,400 2,248,303,600 1,355
30 Mar 2021 0 420 390 398 6,659 267,885,200 308
31 Mar 2021 0 406 372 388 9,721 372,087,000 208
01 Apr 2021 0 390 370 372 7,651 287,033,400 126
05 Apr 2021 0 388 372 376 5,889 220,719,200 96
06 Apr 2021 0 396 376 392 3,896 151,691,600 107
07 Apr 2021 0 410 388 396 5,497 219,933,600 144
08 Apr 2021 0 410 396 400 1,332 53,124,400 96
09 Apr 2021 0 414 400 414 4,317 176,704,400 117
12 Apr 2021 0 444 414 428 13,294 569,902,400 300
13 Apr 2021 0 444 418 422 5,803 248,529,600 236
14 Apr 2021 0 430 410 420 4,660 196,086,800 139
15 Apr 2021 0 444 420 426 3,864 165,561,200 139
16 Apr 2021 0 426 420 422 1,130 47,898,800 68
19 Apr 2021 0 422 414 414 2,911 121,919,800 127
20 Apr 2021 0 416 412 414 915 37,815,600 80
21 Apr 2021 0 422 412 418 1,198 49,690,800 76
22 Apr 2021 0 418 402 404 2,629 107,649,200 107
23 Apr 2021 0 422 402 420 2,028 83,809,400 122
26 Apr 2021 0 424 412 416 1,733 72,368,600 110
27 Apr 2021 0 520 430 520 35,322 1,801,720,400 429
28 Apr 2021 0 645 550 580 115,027 6,933,846,500 3,628
29 Apr 2021 0 590 540 565 19,589 1,080,027,000 715
30 Apr 2021 0 590 530 545 16,883 910,363,500 593
03 May 2021 0 620 545 585 27,083 1,584,918,500 1,056
04 May 2021 0 615 570 600 19,835 1,173,484,000 404
05 May 2021 0 610 560 570 12,565 717,595,500 460
06 May 2021 0 585 540 555 5,777 323,876,000 515
07 May 2021 0 585 545 555 2,082 116,899,000 156
10 May 2021 0 575 540 575 3,794 211,971,000 460
11 May 2021 0 595 565 585 7,004 405,204,500 189
17 May 2021 0 585 545 550 7,582 417,717,500 249
18 May 2021 0 570 550 565 4,688 262,429,000 96
19 May 2021 0 565 550 560 1,456 81,025,000 83
20 May 2021 0 570 540 555 5,441 298,361,000 128
21 May 2021 0 555 530 550 5,547 302,523,500 131
24 May 2021 0 555 515 545 6,827 360,528,500 316
25 May 2021 0 545 510 520 8,062 418,229,500 193
27 May 2021 0 530 515 520 2,500 130,797,000 81
28 May 2021 0 545 520 545 3,780 202,766,000 98
31 May 2021 0 610 545 610 18,521 1,102,027,500 450
02 Jun 2021 0 660 580 625 35,080 2,167,706,500 1,024
03 Jun 2021 0 640 595 605 16,746 1,034,891,000 347
04 Jun 2021 0 620 585 620 6,152 367,245,500 238
07 Jun 2021 0 635 595 610 6,262 384,557,500 227
08 Jun 2021 0 635 585 605 12,952 799,255,500 457
09 Jun 2021 0 605 575 575 8,911 519,224,500 274
10 Jun 2021 0 600 550 565 11,913 674,069,500 505
11 Jun 2021 0 580 565 570 7,325 417,732,500 294
14 Jun 2021 0 590 570 580 15,528 900,549,500 415
15 Jun 2021 0 585 550 550 15,398 867,274,000 681
16 Jun 2021 0 540 520 525 10,915 576,511,000 351
17 Jun 2021 0 570 520 555 10,909 600,339,000 311
18 Jun 2021 0 570 520 530 4,301 229,960,000 227
21 Jun 2021 0 530 505 520 3,516 180,587,500 196
22 Jun 2021 0 560 530 535 3,986 216,989,500 226
23 Jun 2021 0 570 530 535 8,413 457,894,000 311
24 Jun 2021 0 545 520 530 3,304 175,798,000 187
25 Jun 2021 0 545 530 540 6,369 341,744,500 199
28 Jun 2021 0 550 505 525 7,890 419,283,500 399
29 Jun 2021 0 406 372 378 14,446 554,008,000 623
30 Jun 2021 0 408 380 396 5,998 235,527,000 297
01 Jul 2021 0 408 384 384 10,775 425,199,200 282
02 Jul 2021 0 396 380 380 4,678 178,998,200 242
05 Jul 2021 0 394 376 380 6,451 246,863,600 175
06 Jul 2021 0 392 376 380 3,228 122,114,400 138
07 Jul 2021 0 382 370 378 5,255 197,036,000 173
08 Jul 2021 0 380 360 360 19,839 722,056,400 550
09 Jul 2021 0 360 340 340 16,077 552,581,400 454
12 Jul 2021 0 346 326 338 4,927 164,767,000 212
13 Jul 2021 0 338 328 332 6,917 229,209,600 192
14 Jul 2021 0 350 326 328 5,569 183,730,400 187
15 Jul 2021 0 332 312 316 14,051 448,786,200 299
16 Jul 2021 0 320 310 314 11,316 356,118,200 181
19 Jul 2021 0 322 310 314 5,955 186,850,400 198
21 Jul 2021 0 330 312 322 8,755 279,384,800 276
22 Jul 2021 0 332 322 328 4,238 138,719,800 185
23 Jul 2021 0 332 326 328 4,198 138,088,600 106
26 Jul 2021 0 338 326 328 5,436 178,850,200 161
27 Jul 2021 0 332 314 320 2,486 80,531,600 190
28 Jul 2021 0 386 322 374 82,161 2,994,126,000 2,317
29 Jul 2021 0 450 374 390 193,057 7,915,376,000 4,242
30 Jul 2021 0 402 370 374 37,317 1,421,251,400 860
02 Aug 2021 0 378 350 354 17,656 631,265,400 561
03 Aug 2021 0 372 344 360 8,666 311,713,800 410
04 Aug 2021 0 372 350 356 8,583 308,161,800 334
05 Aug 2021 0 362 352 352 7,635 271,647,400 285
06 Aug 2021 0 360 348 350 4,691 164,907,400 259
09 Aug 2021 0 356 346 348 6,260 220,992,600 200
10 Aug 2021 0 360 344 352 4,760 167,910,600 185
12 Aug 2021 0 360 348 350 4,888 172,614,000 212
13 Aug 2021 0 370 346 358 9,398 337,175,800 1,041
16 Aug 2021 0 368 358 358 8,475 305,817,200 223
18 Aug 2021 0 358 338 346 10,033 346,494,000 411
19 Aug 2021 0 356 344 348 4,453 155,620,400 185
20 Aug 2021 0 356 346 350 2,616 91,235,400 164
23 Aug 2021 0 356 342 354 9,465 332,913,200 182
24 Aug 2021 0 364 354 354 3,788 135,672,400 185
25 Aug 2021 0 364 356 362 11,987 432,732,800 195
26 Aug 2021 0 400 364 376 54,078 2,062,599,200 1,254
27 Aug 2021 0 402 370 370 32,263 1,235,415,800 794
30 Aug 2021 0 378 364 364 10,342 382,965,000 349
31 Aug 2021 0 376 356 368 7,180 262,586,000 236
01 Sep 2021 0 376 362 362 7,767 284,394,600 249
02 Sep 2021 0 368 358 366 7,338 265,199,600 191
03 Sep 2021 0 368 362 366 2,772 101,029,600 140
06 Sep 2021 0 366 360 364 3,832 139,461,800 139
07 Sep 2021 0 368 364 366 4,058 148,662,800 128
08 Sep 2021 0 374 366 366 6,793 250,204,800 189
09 Sep 2021 0 366 360 364 4,931 178,184,200 207
10 Sep 2021 0 364 358 358 6,977 251,044,800 205
13 Sep 2021 0 364 358 358 2,441 87,677,200 126
14 Sep 2021 0 362 358 362 2,674 96,583,000 72
15 Sep 2021 0 366 360 360 3,972 143,729,200 96
17 Sep 2021 0 364 358 360 1,644 59,350,200 75
20 Sep 2021 0 360 346 348 11,571 404,367,800 392
21 Sep 2021 0 350 342 350 4,001 138,289,200 149
22 Sep 2021 0 360 344 352 16,187 570,098,400 265
23 Sep 2021 0 352 342 346 3,759 130,226,000 212
24 Sep 2021 0 350 344 344 3,608 124,540,400 180
27 Sep 2021 0 346 342 344 3,451 118,678,800 158
28 Sep 2021 0 346 340 340 6,414 219,472,800 260
29 Sep 2021 0 356 340 350 9,230 322,915,800 224
30 Sep 2021 0 364 350 362 17,090 613,607,600 324
01 Oct 2021 0 368 356 358 6,887 247,794,200 241
04 Oct 2021 0 360 354 360 7,628 272,624,600 235
05 Oct 2021 0 362 352 358 3,707 132,612,200 167
06 Oct 2021 0 360 352 354 3,882 137,420,800 188
07 Oct 2021 0 356 352 354 3,681 130,365,800 101
08 Oct 2021 0 380 356 358 11,148 404,156,800 304
12 Oct 2021 0 362 358 362 5,573 200,406,800 132
13 Oct 2021 0 366 362 362 6,299 229,237,200 197
14 Oct 2021 0 366 354 364 5,154 185,564,600 165
15 Oct 2021 0 364 360 362 1,368 49,580,200 84
18 Oct 2021 0 370 362 364 5,240 191,103,200 159
19 Oct 2021 0 366 358 362 9,928 359,158,600 158
21 Oct 2021 0 374 364 370 11,405 420,371,600 201
22 Oct 2021 0 372 362 368 18,568 678,179,400 127
25 Oct 2021 0 372 364 368 5,225 192,352,200 185
26 Oct 2021 0 372 364 366 2,280 83,507,600 80
27 Oct 2021 0 372 362 366 13,880 505,821,600 245
28 Oct 2021 0 368 362 362 4,050 147,013,200 134
01 Nov 2021 0 440 380 422 70,688 2,965,290,000 1,741
02 Nov 2021 0 426 400 408 42,451 1,731,530,400 739
03 Nov 2021 0 410 388 398 30,985 1,222,738,000 554
04 Nov 2021 0 420 396 408 65,456 2,661,061,800 665
05 Nov 2021 0 432 410 422 48,233 2,028,088,800 1,614
08 Nov 2021 0 470 424 470 88,108 3,978,452,400 1,958
09 Nov 2021 0 545 472 520 103,547 5,241,746,300 2,796
10 Nov 2021 0 530 494 510 31,254 1,587,937,600 798
11 Nov 2021 0 515 492 500 18,519 924,962,800 622
12 Nov 2021 0 510 494 496 16,099 799,818,500 367
15 Nov 2021 0 505 488 488 15,646 773,144,700 426
16 Nov 2021 0 494 458 480 26,832 1,275,996,800 649
17 Nov 2021 0 494 480 490 6,899 336,498,800 271
18 Nov 2021 0 500 476 498 11,397 562,208,600 285
19 Nov 2021 0 525 498 515 57,789 2,961,538,700 693
22 Nov 2021 0 535 500 515 21,035 1,076,194,000 501
23 Nov 2021 0 535 515 530 21,294 1,115,475,500 394
24 Nov 2021 0 585 525 585 79,368 4,471,423,500 1,612
25 Nov 2021 0 595 550 590 40,083 2,322,741,000 961
26 Nov 2021 0 600 560 575 35,889 2,088,240,000 637
29 Nov 2021 0 580 540 580 16,236 913,460,000 451
30 Nov 2021 0 670 585 645 83,202 5,336,876,500 2,387
01 Dec 2021 0 655 615 630 17,884 1,141,063,000 826
02 Dec 2021 0 655 610 610 15,676 973,951,000 558
03 Dec 2021 0 630 590 590 16,178 975,752,000 605
14 Dec 2021 0 695 660 670 13,429 908,309,500 512
16 Dec 2021 0 680 640 650 12,275 806,092,500 774
05 Jan 2022 0 855 800 815 39,686 3,258,955,000 1,725
06 Jan 2022 0 820 780 800 25,838 2,068,757,000 933
11 Jan 2022 0 830 795 810 12,003 969,480,500 550
12 Jan 2022 0 840 815 835 26,414 2,185,510,000 891
14 Jan 2022 0 825 780 815 19,946 1,594,309,000 663
17 Jan 2022 0 820 800 810 14,857 1,200,305,500 463
19 Jan 2022 0 815 780 810 24,286 1,934,287,500 530
20 Jan 2022 0 815 785 795 14,396 1,148,844,500 332
21 Jan 2022 0 810 755 805 36,489 2,849,754,000 956
24 Jan 2022 0 815 780 795 12,608 1,008,987,000 439
25 Jan 2022 0 795 740 740 35,553 2,677,610,000 1,168

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Stock Dividend (100 SPMA : 32 SPMA ) - 30 Jun 2021 08 Jul 2021 Active
Cash Dividend (1 SPMA : 15 IDR) 15 Jun 2021 17 Jun 2021 06 Jul 2021 Active
Proxy Voting   - 10 May 2021 07 Jun 2021 Active
Proxy Voting   - 17 Jun 2020 10 Jul 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Proxy Voting   - 26 May 2017 30 Jun 2017 Active
Proxy Voting   - 01 Nov 2016 24 Nov 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Proxy Voting   - 13 May 2014 06 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 SPMA : 8 IDR) 20 Jun 2012 25 Jun 2012 09 Jul 2012 Active
Proxy Voting   - 14 May 2012 30 May 2012 Active
Proxy Voting   - 06 May 2011 24 May 2011 Active
Proxy Voting   - 13 Aug 2010 01 Sep 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Proxy Voting   - 07 May 2008 22 May 2008 Active
Proxy Voting   - 13 Jul 2007 30 Jul 2007 Active
Proxy Voting   - 14 May 2007 29 May 2007 Active
Proxy Voting   - 05 Jun 2006 20 Jun 2006 Active
Proxy Voting   - 05 Apr 2005 20 Apr 2005 Active
Proxy Voting   - 01 Jun 2004 16 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 18 Jun 2003 Active
Proxy Voting   - 04 Jun 2002 19 Jun 2002 Active