Efek Terdaftar

SURYA PERTIWI Tbk, PT

Security name
SURYA PERTIWI Tbk
Issuer
SURYA PERTIWI Tbk, PT
ISIN Code
ID1000143001
Short Code
SPTO
Type
Saham Biasa
Listing Date
14 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HOUSEWARE
Number of Securities
2,700,000,000 (Total)
As of 21 Jan 2022
100.00% Scripless = 2,700,000,000.000
Local Percentage
68.67%
Foreign Percentage
31.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 585 535 535 7,486 405,553,500 237
27 Jan 2021 0 530 498 500 18,126 907,174,000 433
28 Jan 2021 0 484 466 468 26,062 1,224,331,400 432
29 Jan 2021 0 474 454 470 10,354 475,776,400 251
01 Feb 2021 0 484 466 480 7,264 343,251,200 174
02 Feb 2021 0 515 480 498 4,925 244,919,200 171
03 Feb 2021 0 510 498 500 2,745 138,530,500 82
04 Feb 2021 0 515 500 510 9,257 464,690,000 98
05 Feb 2021 0 525 500 525 3,569 183,863,000 126
08 Feb 2021 0 555 515 555 31,343 1,718,041,500 351
09 Feb 2021 0 560 530 540 6,019 328,732,500 166
10 Feb 2021 0 540 520 520 6,135 324,403,500 151
11 Feb 2021 0 530 515 520 7,629 396,849,000 60
15 Feb 2021 0 540 498 500 25,526 1,282,704,400 312
16 Feb 2021 0 510 498 500 23,791 1,189,559,000 147
17 Feb 2021 0 505 498 498 19,251 962,355,400 103
18 Feb 2021 0 505 498 500 2,042 102,100,800 73
19 Feb 2021 0 505 494 500 5,557 276,635,100 138
22 Feb 2021 0 530 494 496 16,519 828,106,600 448
24 Feb 2021 0 505 496 500 2,630 131,907,200 106
25 Feb 2021 0 500 498 498 1,799 89,764,800 93
26 Feb 2021 0 498 494 496 2,836 140,710,000 103
01 Mar 2021 0 520 494 500 1,941 97,425,200 153
02 Mar 2021 0 525 500 500 1,765 89,343,000 124
03 Mar 2021 0 510 500 500 823 41,346,000 65
04 Mar 2021 0 505 496 498 4,322 214,864,200 193
05 Mar 2021 0 500 496 498 6,380 318,185,200 115
08 Mar 2021 0 515 496 500 5,924 296,218,900 135
09 Mar 2021 0 500 496 496 7,458 372,432,600 114
10 Mar 2021 0 500 490 490 7,776 383,541,600 229
12 Mar 2021 0 490 484 488 11,663 568,986,200 354
15 Mar 2021 0 492 488 490 13,706 671,303,400 165
16 Mar 2021 0 490 488 490 4,945 242,183,800 114
17 Mar 2021 0 490 488 488 8,898 435,786,800 133
18 Mar 2021 0 490 488 488 5,098 249,628,800 74
19 Mar 2021 0 490 488 490 5,206 254,741,000 91
22 Mar 2021 0 496 488 490 4,963 242,917,400 201
23 Mar 2021 0 492 470 480 60,171 2,879,747,800 833
24 Mar 2021 0 480 476 476 12,101 578,785,200 143
25 Mar 2021 0 480 472 478 9,495 451,968,000 288
26 Mar 2021 0 480 472 476 3,928 187,907,800 154
29 Mar 2021 0 482 476 482 1,223 58,796,000 98
30 Mar 2021 0 484 476 476 6,884 330,934,800 153
31 Mar 2021 0 476 472 474 6,172 291,828,800 145
01 Apr 2021 0 474 472 474 1,566 74,025,600 92
05 Apr 2021 0 476 468 470 6,961 327,196,800 134
06 Apr 2021 0 490 470 476 1,222 57,560,800 66
07 Apr 2021 0 480 474 476 428 20,414,600 50
08 Apr 2021 0 486 476 486 5,540 267,363,600 138
09 Apr 2021 0 488 484 486 1,443 70,119,800 84
12 Apr 2021 0 488 482 484 1,944 94,176,000 165
13 Apr 2021 0 486 478 478 1,496 71,816,600 71
14 Apr 2021 0 484 478 480 2,041 98,389,600 90
15 Apr 2021 0 482 476 478 5,111 243,446,400 87
19 Apr 2021 0 484 470 474 7,136 339,187,400 139
20 Apr 2021 0 476 474 476 811 38,489,800 71
21 Apr 2021 0 480 474 474 183 8,731,800 46
23 Apr 2021 0 480 472 476 266 12,652,200 43
26 Apr 2021 0 482 476 476 275 13,100,000 31
27 Apr 2021 0 476 470 474 13,335 633,439,200 161
28 Apr 2021 0 474 468 470 75,251 3,536,075,600 258
29 Apr 2021 0 472 468 468 3,458 162,020,800 98
03 May 2021 0 478 468 470 35,065 1,648,840,200 151
04 May 2021 0 474 468 472 2,703 126,693,000 90
05 May 2021 0 474 468 470 5,970 280,572,800 78
06 May 2021 0 474 468 468 3,185 149,596,000 106
07 May 2021 0 474 468 470 30,816 1,448,307,000 99
10 May 2021 0 476 468 470 50,806 2,389,246,400 137
11 May 2021 0 482 468 470 25,516 1,204,342,400 428
18 May 2021 0 470 462 468 1,620 75,300,000 74
19 May 2021 0 472 468 468 3,136 147,047,200 65
20 May 2021 0 472 466 468 4,206 196,840,400 61
21 May 2021 0 476 466 468 13,033 610,296,000 205
24 May 2021 0 468 450 460 9,126 422,642,800 268
25 May 2021 0 464 458 458 8,483 391,130,000 116
27 May 2021 0 466 458 458 12,271 567,132,000 229
28 May 2021 0 482 456 460 22,039 1,024,315,000 488
31 May 2021 0 476 458 460 39,178 1,809,037,600 395
02 Jun 2021 0 472 458 466 19,488 909,773,800 575
03 Jun 2021 0 470 458 460 36,859 1,695,534,600 550
04 Jun 2021 0 468 458 464 19,402 895,605,400 518
07 Jun 2021 0 466 458 460 36,096 1,662,043,000 472
08 Jun 2021 0 456 432 452 10,202 457,038,200 481
09 Jun 2021 0 462 448 454 4,552 205,990,800 178
10 Jun 2021 0 456 452 454 1,706 77,495,600 119
11 Jun 2021 0 456 452 454 1,474 66,805,400 86
14 Jun 2021 0 454 452 454 3,812 172,985,000 85
15 Jun 2021 0 454 450 450 3,278 147,690,400 140
16 Jun 2021 0 450 446 450 4,969 223,259,800 184
17 Jun 2021 0 450 446 450 10,455 470,066,600 113
18 Jun 2021 0 450 434 444 10,821 476,348,600 275
21 Jun 2021 0 444 432 440 2,478 108,840,600 119
22 Jun 2021 0 448 438 448 1,463 64,934,000 74
24 Jun 2021 0 450 448 448 1,649 73,980,200 48
28 Jun 2021 0 450 444 446 666 29,760,200 72
29 Jun 2021 0 450 440 440 3,040 135,454,800 81
30 Jun 2021 0 464 440 458 11,662 533,623,800 237
01 Jul 2021 0 462 450 454 3,601 163,102,400 148
02 Jul 2021 0 452 448 450 3,893 175,214,000 128
05 Jul 2021 0 454 446 448 2,685 120,964,200 122
06 Jul 2021 0 470 446 456 9,852 451,024,600 210
07 Jul 2021 0 462 456 458 7,444 341,502,800 184
08 Jul 2021 0 462 458 460 4,105 188,712,600 135
09 Jul 2021 0 464 460 462 12,025 554,968,200 184
12 Jul 2021 0 474 460 472 22,077 1,031,138,200 369
13 Jul 2021 0 478 466 468 13,973 659,065,400 292
14 Jul 2021 0 472 464 466 8,175 382,975,200 151
15 Jul 2021 0 482 452 480 11,759 555,960,000 318
16 Jul 2021 0 525 468 510 25,357 1,249,898,300 684
19 Jul 2021 0 520 480 490 9,677 479,547,900 326
21 Jul 2021 0 500 486 496 2,823 140,230,600 136
22 Jul 2021 0 515 496 500 12,633 637,930,300 427
23 Jul 2021 0 505 474 498 12,740 625,953,900 391
26 Jul 2021 0 525 500 525 34,138 1,742,304,000 553
27 Jul 2021 0 545 510 545 15,441 811,735,000 423
28 Jul 2021 0 550 525 525 9,415 498,563,000 317
29 Jul 2021 0 535 520 525 12,163 639,568,500 179
30 Jul 2021 0 525 510 520 17,489 898,929,000 259
02 Aug 2021 0 530 510 520 11,921 622,458,500 246
03 Aug 2021 0 530 520 530 5,912 310,955,500 150
04 Aug 2021 0 535 520 525 3,827 201,985,500 159
05 Aug 2021 0 550 520 530 14,339 755,501,500 242
06 Aug 2021 0 550 520 545 5,716 310,882,500 262
09 Aug 2021 0 575 545 545 7,755 430,284,000 201
10 Aug 2021 0 560 535 550 3,301 181,133,000 191
12 Aug 2021 0 550 520 545 5,602 297,048,000 233
13 Aug 2021 0 545 525 535 15,960 855,071,000 175
16 Aug 2021 0 540 505 525 3,643 190,968,500 245
18 Aug 2021 0 530 505 530 3,053 159,046,500 195
19 Aug 2021 0 545 500 500 4,549 232,457,000 175
20 Aug 2021 0 510 500 510 4,301 217,471,500 118
23 Aug 2021 0 540 510 525 3,096 161,795,000 355
24 Aug 2021 0 535 510 515 1,403 72,440,500 120
26 Aug 2021 0 530 510 515 3,280 169,090,500 108
27 Aug 2021 0 525 496 505 16,052 803,759,600 168
30 Aug 2021 0 515 500 510 11,858 596,938,500 117
31 Aug 2021 0 535 505 535 8,537 447,248,000 258
01 Sep 2021 0 540 510 515 1,667 86,554,500 208
02 Sep 2021 0 525 515 520 2,054 106,414,500 73
03 Sep 2021 0 530 520 530 2,685 140,505,500 113
06 Sep 2021 0 530 498 520 6,842 348,524,300 181
07 Sep 2021 0 530 520 525 1,177 61,983,000 97
08 Sep 2021 0 545 525 530 1,209 64,334,000 84
09 Sep 2021 0 535 520 525 2,570 134,514,000 44
10 Sep 2021 0 535 515 535 2,464 130,074,500 71
13 Sep 2021 0 540 525 530 10,106 536,450,000 104
14 Sep 2021 0 535 520 530 1,458 76,554,500 52
15 Sep 2021 0 545 530 540 4,066 217,846,000 132
16 Sep 2021 0 545 530 535 3,692 198,604,000 71
17 Sep 2021 0 540 535 540 2,172 116,407,500 52
20 Sep 2021 0 540 530 530 1,179 62,494,000 45
21 Sep 2021 0 535 520 530 1,503 79,053,500 55
22 Sep 2021 0 560 520 550 20,446 1,131,713,500 232
23 Sep 2021 0 555 545 555 2,748 151,198,000 109
24 Sep 2021 0 565 550 550 2,213 123,107,500 98
27 Sep 2021 0 555 545 545 5,656 310,951,500 63
28 Sep 2021 0 550 510 515 39,868 2,085,128,000 406
29 Sep 2021 0 530 515 530 1,760 91,259,500 67
30 Sep 2021 0 540 510 525 11,552 607,578,000 192
01 Oct 2021 0 530 525 525 596 31,338,000 37
04 Oct 2021 0 535 525 530 2,975 157,081,500 90
06 Oct 2021 0 540 535 540 3,770 202,899,000 81
07 Oct 2021 0 550 540 550 7,166 389,391,500 345
08 Oct 2021 0 565 550 555 6,677 370,172,000 222
11 Oct 2021 0 590 555 580 19,059 1,096,229,000 484
12 Oct 2021 0 600 580 600 23,774 1,402,470,500 309
13 Oct 2021 0 600 575 600 7,528 442,895,500 224
14 Oct 2021 0 600 585 590 2,936 173,796,000 109
15 Oct 2021 0 615 585 610 12,527 755,293,500 194
18 Oct 2021 0 625 610 625 7,126 441,246,000 209
19 Oct 2021 0 625 620 620 2,574 159,707,500 81
21 Oct 2021 0 640 620 640 8,913 562,571,500 219
22 Oct 2021 0 640 625 635 20,972 1,322,774,500 127
25 Oct 2021 0 640 635 635 6,016 382,044,500 75
26 Oct 2021 0 640 630 630 9,213 582,799,500 75
27 Oct 2021 0 625 600 610 12,140 741,818,500 161
28 Oct 2021 0 610 600 610 6,195 375,994,500 196
29 Oct 2021 0 625 590 620 7,210 443,508,000 128
01 Nov 2021 0 625 615 625 5,611 350,106,000 39
02 Nov 2021 0 645 625 640 32,763 2,095,734,500 243
03 Nov 2021 0 645 635 640 11,042 707,642,500 134
04 Nov 2021 0 655 640 655 10,651 691,198,500 128
05 Nov 2021 0 660 650 655 8,482 555,051,000 88
08 Nov 2021 0 660 650 655 4,726 307,662,500 69
09 Nov 2021 0 655 650 650 10,917 710,170,000 67
10 Nov 2021 0 655 650 650 12,927 840,593,000 64
11 Nov 2021 0 680 650 675 12,383 823,496,000 209
15 Nov 2021 0 695 675 685 10,995 754,330,000 434
16 Nov 2021 0 695 680 685 11,078 760,711,000 369
17 Nov 2021 0 690 680 685 8,234 564,952,500 207
18 Nov 2021 0 695 680 690 10,156 700,443,500 132
19 Nov 2021 0 690 665 680 7,831 527,990,500 280
22 Nov 2021 0 680 660 680 11,120 744,761,500 389
23 Nov 2021 0 665 650 655 3,180 209,063,000 174
24 Nov 2021 0 675 650 670 6,129 408,303,500 204
25 Nov 2021 0 685 670 680 3,298 223,555,500 167
26 Nov 2021 0 680 650 655 2,731 181,339,500 136
29 Nov 2021 0 670 640 665 6,670 436,550,500 119
30 Nov 2021 0 675 650 665 936 61,418,000 60
01 Dec 2021 0 665 650 655 5,416 354,180,500 92
02 Dec 2021 0 665 625 660 1,847 117,433,500 67
03 Dec 2021 0 660 650 655 2,328 151,802,500 51
07 Dec 2021 0 655 645 650 1,529 99,396,500 40
08 Dec 2021 0 660 650 655 426 28,028,500 38
09 Dec 2021 0 660 650 655 3,244 212,471,500 30
10 Dec 2021 0 660 650 655 1,746 114,370,000 35
13 Dec 2021 0 665 655 660 8,680 571,596,000 72
14 Dec 2021 0 665 660 665 2,159 143,136,500 32
15 Dec 2021 0 665 655 665 2,067 136,795,000 46
20 Dec 2021 0 660 635 640 667 42,835,000 46
22 Dec 2021 0 645 600 630 5,116 321,729,000 102
27 Dec 2021 0 655 640 640 1,619 104,168,500 42
28 Dec 2021 0 645 640 640 1,499 95,976,000 37
29 Dec 2021 0 645 640 645 49 3,143,000 9
30 Dec 2021 0 645 640 640 1,200 76,824,000 31
03 Jan 2022 0 655 640 640 1,509 96,784,500 37
04 Jan 2022 0 660 640 660 222 14,572,500 12
05 Jan 2022 0 660 645 650 100,649 6,541,966,000 31
06 Jan 2022 0 655 640 645 34,792 2,261,423,000 33
07 Jan 2022 0 650 635 635 2,985 191,986,500 68
11 Jan 2022 0 635 610 615 9,363 576,438,000 96
13 Jan 2022 0 620 610 620 1,512 92,365,000 30
17 Jan 2022 0 620 610 610 1,629 99,409,000 32
18 Jan 2022 0 620 610 620 788 48,589,500 33
19 Jan 2022 0 625 615 625 1,136 70,642,500 36
20 Jan 2022 0 640 625 640 398 25,316,000 44
21 Jan 2022 0 645 635 645 583 37,386,500 35

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SPTO : 25 IDR) 22 Nov 2021 24 Nov 2021 10 Dec 2021 Active
Cash Dividend (1 SPTO : 10 IDR) 07 Jun 2021 09 Jun 2021 18 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 SPTO : 20 IDR) 20 Nov 2020 24 Nov 2020 15 Dec 2020 Active
Cash Dividend (1 SPTO : 20 IDR) 22 Jun 2020 24 Jun 2020 06 Jul 2020 Active
Proxy Voting   - 19 May 2020 12 Jun 2020 Active
Cash Dividend (1 SPTO : 20 IDR) 18 Nov 2019 20 Nov 2019 12 Dec 2019 Active
Cash Dividend (1 SPTO : 18 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 24 May 2019 Active
Cash Dividend (1 SPTO : 20 IDR) 16 Nov 2018 22 Nov 2018 12 Dec 2018 Active