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 11 May 2021
100.00% Scripless = 2,700,000,000.000
Local Percentage
68.56%
Foreign Percentage
31.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 555 505 555 26 1,400,000 18
19 May 2020 0 555 520 525 1,891 103,890,000 27
27 May 2020 0 515 498 500 6,876 343,967,900 64
28 May 2020 0 530 490 490 8,384 416,750,100 156
29 May 2020 0 490 480 480 2,755 133,344,200 71
02 Jun 2020 0 480 478 480 4,646 222,971,600 37
03 Jun 2020 0 486 478 480 3,859 185,248,200 81
04 Jun 2020 0 505 490 505 840 42,264,400 55
05 Jun 2020 0 570 505 530 662 34,209,500 72
09 Jun 2020 0 620 535 540 168 9,559,000 29
10 Jun 2020 0 535 510 520 1,738 89,867,000 53
11 Jun 2020 0 520 505 505 875 44,491,000 37
12 Jun 2020 0 515 496 510 214 10,723,300 28
15 Jun 2020 0 520 515 515 409 21,256,000 36
16 Jun 2020 0 525 500 525 1,453 75,699,000 21
17 Jun 2020 0 595 525 540 4,426 249,853,500 280
18 Jun 2020 0 555 530 530 5,929 318,623,000 186
19 Jun 2020 0 545 515 520 4,212 220,842,000 138
22 Jun 2020 0 550 520 520 7,143 374,808,000 287
23 Jun 2020 0 520 496 505 3,560 179,375,900 98
25 Jun 2020 0 505 492 496 257 12,808,800 46
26 Jun 2020 0 505 496 500 999 49,871,900 21
30 Jun 2020 0 500 496 498 22 1,098,400 5
01 Jul 2020 0 500 496 496 228 11,399,000 6
02 Jul 2020 0 496 494 496 40 1,983,800 12
06 Jul 2020 0 500 496 496 2,108 105,391,400 26
09 Jul 2020 0 496 492 494 596 29,446,400 27
10 Jul 2020 0 494 492 492 539 26,610,600 21
14 Jul 2020 0 496 484 494 170 8,347,200 20
15 Jul 2020 0 494 490 492 622 30,627,000 24
16 Jul 2020 0 494 490 492 2,881 141,291,000 71
17 Jul 2020 0 494 490 494 690 33,947,200 26
20 Jul 2020 0 494 488 488 5,971 292,309,400 176
21 Jul 2020 0 490 488 490 824 40,300,800 46
22 Jul 2020 0 494 486 490 4,370 213,780,000 89
23 Jul 2020 0 490 488 488 1,116 54,539,600 39
24 Jul 2020 0 492 478 480 37,885 1,837,891,800 331
27 Jul 2020 0 480 478 478 2,860 136,818,200 61
28 Jul 2020 0 496 476 478 542 25,894,400 51
29 Jul 2020 0 480 476 478 1,029 49,174,600 36
30 Jul 2020 0 476 468 468 2,615 122,919,600 110
03 Aug 2020 0 468 454 454 1,549 70,998,200 88
04 Aug 2020 0 468 450 450 1,756 79,371,400 70
05 Aug 2020 0 450 420 420 6,677 282,610,600 296
06 Aug 2020 0 420 392 402 29,654 1,187,611,000 471
07 Aug 2020 0 410 402 408 2,157 87,385,400 86
10 Aug 2020 0 430 408 418 1,684 70,689,000 110
11 Aug 2020 0 450 414 438 3,364 145,423,400 119
12 Aug 2020 0 448 438 440 1,335 58,724,400 57
13 Aug 2020 0 442 436 440 1,379 60,455,200 35
14 Aug 2020 0 438 434 436 2,234 97,325,200 52
18 Aug 2020 0 446 436 440 745 32,957,800 48
19 Aug 2020 0 440 438 440 1,518 66,785,800 63
24 Aug 2020 0 446 440 442 890 39,361,600 46
25 Aug 2020 0 460 440 442 7,805 346,732,400 184
26 Aug 2020 0 448 442 444 314 13,930,000 34
27 Aug 2020 0 464 446 460 1,303 59,332,000 95
28 Aug 2020 0 478 456 472 2,347 109,675,000 118
31 Aug 2020 0 482 468 468 2,011 95,479,600 91
01 Sep 2020 0 470 450 466 1,253 58,075,000 107
02 Sep 2020 0 468 456 458 599 27,636,000 54
03 Sep 2020 0 460 454 460 1,342 61,509,200 29
04 Sep 2020 0 458 450 456 310 14,009,000 22
07 Sep 2020 0 458 448 456 125 5,629,200 24
08 Sep 2020 0 460 452 452 235 10,627,400 18
09 Sep 2020 0 450 438 438 1,637 72,319,800 137
10 Sep 2020 0 438 408 408 2,602 108,194,000 122
11 Sep 2020 0 416 400 410 4,669 189,323,400 87
14 Sep 2020 0 440 410 438 519 22,388,600 40
17 Sep 2020 0 448 436 442 291 12,809,600 22
21 Sep 2020 0 440 424 440 262 11,500,600 16
24 Sep 2020 0 456 394 456 2,132 90,541,200 38
25 Sep 2020 0 454 426 442 1,456 63,271,800 52
28 Sep 2020 0 442 412 430 552 23,136,800 28
02 Oct 2020 0 420 404 404 2,825 114,580,000 66
06 Oct 2020 0 428 404 404 11,870 480,914,000 153
07 Oct 2020 0 416 402 402 3,454 141,763,200 51
08 Oct 2020 0 410 400 400 11,383 455,886,200 167
09 Oct 2020 0 410 390 398 8,058 322,929,400 122
12 Oct 2020 0 408 398 400 10,951 437,947,000 126
13 Oct 2020 0 408 394 400 6,248 248,994,400 108
14 Oct 2020 0 408 400 402 915 36,893,200 67
15 Oct 2020 0 406 400 400 3,494 140,268,400 66
16 Oct 2020 0 408 400 408 876 35,366,400 36
19 Oct 2020 0 414 402 408 1,130 46,110,400 64
20 Oct 2020 0 412 404 408 3,513 143,137,000 42
21 Oct 2020 0 410 398 400 6,074 243,199,000 126
22 Oct 2020 0 404 398 400 3,419 136,890,000 34
23 Oct 2020 0 402 400 400 344 13,773,600 34
26 Oct 2020 0 406 400 400 1,180 47,524,400 43
27 Oct 2020 0 406 400 400 4,804 192,338,000 51
03 Nov 2020 0 406 400 400 4,486 179,485,000 86
04 Nov 2020 0 404 400 400 2,297 91,896,200 86
06 Nov 2020 0 404 398 400 14,789 591,567,600 417
09 Nov 2020 0 404 400 400 8,363 334,583,600 259
10 Nov 2020 0 400 396 400 24,348 970,052,200 211
11 Nov 2020 0 424 398 402 39,828 1,596,215,800 222
12 Nov 2020 0 414 400 404 2,972 120,069,800 110
13 Nov 2020 0 406 400 402 801 32,096,600 38
16 Nov 2020 0 422 402 420 31,230 1,307,712,600 610
17 Nov 2020 0 434 424 428 62,984 2,704,134,800 1,443
18 Nov 2020 0 444 428 440 38,874 1,711,390,000 1,065
19 Nov 2020 0 478 440 476 50,583 2,336,454,400 1,236
20 Nov 2020 0 484 452 458 47,372 2,211,920,200 1,187
23 Nov 2020 0 456 432 450 28,509 1,265,705,400 927
24 Nov 2020 0 458 448 450 33,366 1,502,693,000 742
25 Nov 2020 0 458 450 450 24,299 1,099,410,400 370
26 Nov 2020 0 458 452 458 19,567 888,812,800 277
27 Nov 2020 0 500 460 490 39,951 1,931,789,600 822
30 Nov 2020 0 550 484 492 62,797 3,146,752,600 983
01 Dec 2020 0 525 494 515 35,746 1,809,479,300 519
02 Dec 2020 0 515 500 510 29,642 1,502,837,500 275
03 Dec 2020 0 525 498 500 38,015 1,912,786,600 555
04 Dec 2020 0 515 498 505 20,448 1,032,385,900 248
07 Dec 2020 0 520 505 505 10,651 541,272,500 224
08 Dec 2020 0 600 505 550 66,701 3,556,963,500 669
10 Dec 2020 0 580 540 550 45,635 2,542,275,500 637
11 Dec 2020 0 560 545 555 12,375 686,581,500 250
14 Dec 2020 0 560 545 550 21,244 1,170,606,500 237
15 Dec 2020 0 550 520 530 30,613 1,624,534,500 401
16 Dec 2020 0 540 520 535 15,001 794,287,000 312
17 Dec 2020 0 555 520 545 21,422 1,159,010,500 354
18 Dec 2020 0 600 545 595 35,544 2,058,508,500 572
21 Dec 2020 0 675 590 650 60,191 3,794,477,500 1,003
22 Dec 2020 0 670 605 620 40,487 2,591,602,500 496
23 Dec 2020 0 625 580 615 40,340 2,471,080,000 252
28 Dec 2020 0 640 605 630 13,369 830,819,500 220
29 Dec 2020 0 630 600 620 12,917 790,984,500 224
30 Dec 2020 0 620 585 585 15,597 936,834,000 278
04 Jan 2021 0 605 580 595 6,690 394,402,500 199
05 Jan 2021 0 600 585 595 2,802 165,739,500 146
06 Jan 2021 0 600 570 590 11,431 664,468,500 243
07 Jan 2021 0 590 580 580 20,943 1,226,153,000 195
08 Jan 2021 0 580 560 575 15,824 900,530,000 297
11 Jan 2021 0 580 560 565 14,159 802,165,500 271
12 Jan 2021 0 700 540 615 47,048 2,875,200,000 627
13 Jan 2021 0 625 590 595 17,753 1,067,117,000 244
14 Jan 2021 0 595 570 595 14,863 857,005,000 265
15 Jan 2021 0 595 580 585 7,401 431,258,000 84
18 Jan 2021 0 585 565 565 6,703 381,005,500 148
19 Jan 2021 0 570 545 555 7,056 390,594,000 206
20 Jan 2021 0 565 520 550 4,883 266,533,000 162
21 Jan 2021 0 565 550 555 3,177 175,569,500 114
22 Jan 2021 0 565 535 550 2,412 131,737,500 145
25 Jan 2021 0 575 520 570 8,235 446,296,500 259
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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