Efek Terdaftar

Sejahteraraya Anugrahjaya Tbk, PT

Security name
Sejahteraraya Anugrahjaya Tbk
Issuer
Sejahteraraya Anugrahjaya Tbk, PT
ISIN Code
ID1000118706
Short Code
SRAJ
Type
Saham Biasa
Listing Date
11 April 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
10,917,783,981.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
12,000,705,445 (Total)
As of 25 Jan 2022
32.57% Scripless = 3,908,445,830.000
Local Percentage
7.85%
Foreign Percentage
24.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Feb 2021 0 161 155 161 534 8,403,400 16
10 Feb 2021 0 165 161 161 406 6,590,300 18
11 Feb 2021 0 165 161 165 621 10,038,100 12
15 Feb 2021 0 167 161 166 735 12,090,400 27
16 Feb 2021 0 166 161 161 1,481 24,315,300 20
22 Feb 2021 0 167 163 163 250 4,084,200 7
24 Feb 2021 0 163 160 160 483 7,777,000 17
26 Feb 2021 0 193 158 178 2,994 51,762,000 59
01 Mar 2021 0 179 166 167 3,583 59,908,400 119
02 Mar 2021 0 168 167 168 663 11,093,700 23
09 Mar 2021 0 161 150 153 6,416 96,624,400 16
12 Mar 2021 0 208 158 208 16,720 318,461,400 382
15 Mar 2021 0 260 208 258 52,878 1,309,053,000 1,131
16 Mar 2021 0 300 240 242 48,535 1,278,205,400 912
17 Mar 2021 0 242 226 234 14,591 333,258,200 147
18 Mar 2021 0 242 224 224 2,309 53,015,000 78
19 Mar 2021 0 238 216 218 6,857 150,227,600 79
22 Mar 2021 0 250 212 230 9,387 212,748,000 196
23 Mar 2021 0 240 222 228 2,038 46,512,800 57
24 Mar 2021 0 250 218 218 1,598 35,500,600 51
26 Mar 2021 0 230 218 220 766 16,909,800 32
29 Mar 2021 0 218 206 206 13,382 277,977,400 108
30 Mar 2021 0 206 192 192 4,031 77,627,700 86
31 Mar 2021 0 234 195 200 5,405 112,810,100 221
01 Apr 2021 0 204 186 189 3,139 59,287,200 78
05 Apr 2021 0 195 177 177 2,106 37,898,200 53
06 Apr 2021 0 177 172 172 1,440 24,885,500 34
07 Apr 2021 0 206 169 175 1,023 17,995,300 46
08 Apr 2021 0 198 175 181 857 15,674,500 40
14 Apr 2021 0 182 175 175 2,348 41,354,300 40
16 Apr 2021 0 190 176 180 675 11,982,400 25
19 Apr 2021 0 189 175 175 2,757 49,611,000 74
20 Apr 2021 0 180 175 179 811 14,420,000 40
21 Apr 2021 0 185 172 185 1,248 22,594,700 55
22 Apr 2021 0 184 175 175 1,042 18,506,600 32
23 Apr 2021 0 179 174 175 332 5,904,000 18
26 Apr 2021 0 175 166 166 1,643 27,806,300 26
27 Apr 2021 0 175 167 169 500 8,524,100 25
28 Apr 2021 0 170 168 169 139 2,348,900 7
29 Apr 2021 0 169 164 169 455 7,532,800 24
30 Apr 2021 0 175 169 170 134 2,278,500 5
03 May 2021 0 175 170 175 155 2,647,500 9
05 May 2021 0 171 163 171 622 10,325,800 28
07 May 2021 0 170 164 165 1,487 24,566,200 28
17 May 2021 0 166 160 161 894 14,592,700 34
18 May 2021 0 164 159 159 430 6,915,600 22
19 May 2021 0 168 151 151 1,138 17,636,800 51
20 May 2021 0 159 151 159 1,282 19,615,800 26
25 May 2021 0 158 153 158 135 2,129,500 9
31 May 2021 0 162 160 160 556 8,918,600 20
02 Jun 2021 0 162 161 162 485 7,848,700 18
03 Jun 2021 0 166 159 166 1,473 23,941,900 47
04 Jun 2021 0 168 160 160 814 13,237,000 30
07 Jun 2021 0 170 160 166 1,049 17,134,900 29
08 Jun 2021 0 172 160 166 373 6,181,000 47
09 Jun 2021 0 172 163 164 2,761 46,648,900 73
14 Jun 2021 0 172 165 166 980 16,517,400 47
15 Jun 2021 0 174 168 168 493 8,374,500 61
16 Jun 2021 0 168 160 165 549 9,037,600 38
18 Jun 2021 0 165 160 161 750 12,111,400 19
21 Jun 2021 0 216 162 216 33,507 696,228,200 1,068
22 Jun 2021 0 270 202 204 98,077 2,277,434,800 2,570
23 Jun 2021 0 206 190 190 10,170 194,358,100 364
24 Jun 2021 0 192 178 184 11,175 205,227,400 328
25 Jun 2021 0 248 184 248 159,748 3,729,883,500 2,855
28 Jun 2021 0 304 254 284 237,337 6,655,314,400 4,917
29 Jun 2021 0 290 266 266 60,170 1,634,041,600 1,507
30 Jun 2021 0 270 248 248 43,555 1,103,484,200 1,119
01 Jul 2021 0 294 248 278 68,071 1,852,875,000 1,654
02 Jul 2021 0 282 266 274 19,138 520,185,000 587
05 Jul 2021 0 342 274 342 167,330 5,399,765,400 4,852
06 Jul 2021 0 426 342 426 251,940 10,016,266,400 4,720
07 Jul 2021 0 530 450 530 181,919 9,291,052,600 3,492
09 Jul 2021 0 575 494 494 19,714 1,013,267,500 664
12 Jul 2021 0 486 460 460 6,968 320,634,600 145
13 Jul 2021 0 428 428 428 5,268 225,470,400 105
14 Jul 2021 0 400 400 400 5,972 238,880,000 522
15 Jul 2021 0 438 372 374 232,927 9,068,774,200 4,065
16 Jul 2021 0 394 350 366 90,916 3,451,819,600 1,519
19 Jul 2021 0 404 366 378 145,530 5,646,859,600 3,144
21 Jul 2021 0 386 352 354 46,359 1,675,010,400 1,300
22 Jul 2021 0 368 332 336 29,943 1,017,088,800 1,090
23 Jul 2021 0 356 334 344 33,984 1,173,540,600 1,077
26 Jul 2021 0 360 336 356 35,218 1,238,921,200 1,015
27 Jul 2021 0 372 340 352 44,159 1,557,672,000 863
28 Jul 2021 0 364 344 352 36,009 1,283,228,400 890
29 Jul 2021 0 362 348 348 18,162 642,745,000 433
30 Jul 2021 0 354 324 336 22,710 762,422,200 509
02 Aug 2021 0 344 326 326 7,219 239,644,400 390
03 Aug 2021 0 330 306 316 17,489 551,666,200 605
04 Aug 2021 0 324 298 306 36,833 1,121,718,600 803
05 Aug 2021 0 318 304 306 16,457 508,147,600 493
06 Aug 2021 0 308 300 302 8,189 248,637,600 289
09 Aug 2021 0 316 298 302 13,783 420,833,800 438
10 Aug 2021 0 312 292 298 7,811 234,570,000 264
12 Aug 2021 0 310 298 300 6,409 193,208,200 205
13 Aug 2021 0 310 298 298 7,556 229,439,400 183
16 Aug 2021 0 302 282 302 4,828 141,764,000 230
18 Aug 2021 0 306 288 302 8,303 246,683,200 234
19 Aug 2021 0 302 288 288 4,745 138,367,400 148
20 Aug 2021 0 322 288 306 15,386 471,621,800 438
23 Aug 2021 0 312 298 304 10,991 335,523,800 248
24 Aug 2021 0 312 290 294 13,794 418,019,000 295
25 Aug 2021 0 306 280 294 13,704 404,258,200 300
26 Aug 2021 0 304 288 296 4,096 119,029,400 188
27 Aug 2021 0 306 294 300 4,998 149,671,800 161
30 Aug 2021 0 356 300 318 141,179 4,596,211,600 3,675
31 Aug 2021 0 326 304 304 24,398 760,664,600 811
01 Sep 2021 0 314 290 294 24,968 747,457,400 603
02 Sep 2021 0 296 284 288 13,729 395,909,200 413
03 Sep 2021 0 310 286 296 30,092 890,322,200 592
06 Sep 2021 0 312 282 292 37,051 1,095,849,000 860
07 Sep 2021 0 304 292 296 5,598 164,915,000 227
08 Sep 2021 0 308 290 292 32,312 968,473,400 875
10 Sep 2021 0 294 286 290 5,225 150,628,600 294
13 Sep 2021 0 290 282 284 11,594 330,135,600 330
14 Sep 2021 0 290 280 280 47,665 1,349,265,800 792
15 Sep 2021 0 288 280 286 17,980 512,070,200 405
16 Sep 2021 0 288 282 286 4,306 122,317,400 143
17 Sep 2021 0 288 280 282 5,068 142,949,200 189
20 Sep 2021 0 286 280 284 7,316 206,436,600 172
21 Sep 2021 0 286 278 284 7,543 212,305,800 230
22 Sep 2021 0 354 282 354 450,921 15,087,241,800 6,921
23 Sep 2021 0 374 330 330 63,262 2,155,665,800 726
24 Sep 2021 0 322 308 308 110,200 3,407,278,600 1,297
27 Sep 2021 0 306 288 290 64,412 1,890,133,000 1,282
28 Sep 2021 0 304 284 292 34,293 1,009,544,200 944
29 Sep 2021 0 298 280 282 38,156 1,084,821,600 607
30 Sep 2021 0 296 282 292 26,100 757,314,800 627
01 Oct 2021 0 296 284 286 11,404 326,492,200 310
04 Oct 2021 0 288 282 282 9,849 278,973,000 308
05 Oct 2021 0 294 280 290 31,458 906,200,400 474
06 Oct 2021 0 300 276 286 21,167 598,856,000 578
07 Oct 2021 0 288 278 280 15,198 427,026,200 458
08 Oct 2021 0 288 280 286 9,880 280,904,200 193
11 Oct 2021 0 288 278 278 16,641 467,588,200 326
12 Oct 2021 0 282 264 282 42,937 1,169,888,000 853
13 Oct 2021 0 314 278 308 57,288 1,686,947,000 1,298
14 Oct 2021 0 320 292 320 44,845 1,387,888,400 834
15 Oct 2021 0 328 300 328 27,964 891,822,800 605
18 Oct 2021 0 350 310 340 43,225 1,432,555,600 853
19 Oct 2021 0 348 318 336 41,747 1,385,219,400 798
21 Oct 2021 0 338 324 336 14,772 491,068,800 383
22 Oct 2021 0 336 320 324 13,904 450,890,600 305
25 Oct 2021 0 342 312 326 34,029 1,115,986,600 420
26 Oct 2021 0 336 322 334 13,873 460,181,400 365
27 Oct 2021 0 358 330 350 43,647 1,513,619,000 920
28 Oct 2021 0 356 330 330 30,114 1,027,620,200 663
29 Oct 2021 0 362 316 356 42,882 1,455,411,800 778
01 Nov 2021 0 384 344 378 54,335 1,986,206,600 1,107
02 Nov 2021 0 386 368 370 25,957 973,187,600 647
03 Nov 2021 0 398 368 390 45,647 1,760,016,000 887
04 Nov 2021 0 410 380 402 59,391 2,342,918,400 968
05 Nov 2021 0 408 386 404 32,447 1,295,676,400 695
08 Nov 2021 0 418 396 418 35,408 1,445,484,600 587
09 Nov 2021 0 418 400 414 55,323 2,264,222,400 926
10 Nov 2021 0 414 400 412 68,402 2,772,913,200 736
11 Nov 2021 0 408 390 390 33,230 1,325,273,600 446
12 Nov 2021 0 472 388 448 119,553 5,166,599,600 2,755
15 Nov 2021 0 480 430 468 72,115 3,236,258,600 1,432
16 Nov 2021 0 488 450 488 62,573 2,928,478,400 1,094
17 Nov 2021 0 492 460 460 64,558 3,097,721,000 840
18 Nov 2021 0 470 430 448 18,542 839,550,800 624
19 Nov 2021 0 448 430 430 12,626 548,113,800 561
22 Nov 2021 0 436 406 414 16,911 708,938,800 642
23 Nov 2021 0 430 406 406 11,201 457,727,200 368
24 Nov 2021 0 414 390 404 6,576 265,865,000 292
25 Nov 2021 0 418 400 408 7,741 316,552,800 377
26 Nov 2021 0 448 408 426 54,854 2,372,716,600 1,893
29 Nov 2021 0 458 428 430 51,416 2,256,544,400 1,692
30 Nov 2021 0 444 414 430 52,083 2,243,411,600 1,587
01 Dec 2021 0 438 406 406 28,938 1,217,526,800 1,010
02 Dec 2021 0 420 378 400 19,881 787,458,800 778
03 Dec 2021 0 408 390 390 5,711 225,238,000 235
06 Dec 2021 0 402 382 390 6,847 268,419,800 321
07 Dec 2021 0 390 382 382 5,414 208,241,800 252
08 Dec 2021 0 408 378 388 19,982 776,362,000 584
09 Dec 2021 0 396 384 386 5,289 205,167,400 268
10 Dec 2021 0 396 382 384 3,627 139,571,400 164
13 Dec 2021 0 410 384 404 10,624 421,840,800 393
14 Dec 2021 0 410 392 398 14,803 591,164,200 380
15 Dec 2021 0 446 394 446 34,152 1,449,445,200 670
16 Dec 2021 0 474 446 460 91,090 4,180,402,200 2,186
17 Dec 2021 0 470 432 432 23,206 1,050,067,200 849
20 Dec 2021 0 450 410 416 58,583 2,539,113,200 1,272
21 Dec 2021 0 418 402 406 13,905 564,759,000 478
22 Dec 2021 0 406 378 378 61,444 2,375,992,800 1,239
23 Dec 2021 0 384 356 358 25,959 954,237,400 985
24 Dec 2021 0 354 334 334 82,500 2,776,220,200 1,237
27 Dec 2021 0 338 330 338 5,611 187,395,800 274
28 Dec 2021 0 350 316 320 28,591 939,432,800 782
29 Dec 2021 0 326 298 300 28,284 856,400,200 609
30 Dec 2021 0 334 302 310 45,791 1,469,596,400 1,584
03 Jan 2022 0 322 310 314 11,020 347,856,000 349
04 Jan 2022 0 316 304 312 12,633 392,359,800 481
05 Jan 2022 0 318 306 308 6,153 190,722,800 246
06 Jan 2022 0 318 306 318 9,030 281,313,400 313
07 Jan 2022 0 324 312 314 7,729 245,141,800 321
10 Jan 2022 0 326 312 316 9,781 311,206,600 323
11 Jan 2022 0 320 308 318 5,703 179,294,200 199
12 Jan 2022 0 320 304 306 6,584 202,434,200 218
13 Jan 2022 0 312 300 300 12,261 371,381,400 333
14 Jan 2022 0 310 286 288 11,341 332,448,000 384
17 Jan 2022 0 306 280 290 11,560 332,118,000 371
18 Jan 2022 0 292 280 282 6,413 181,586,000 204
19 Jan 2022 0 288 270 270 10,402 287,212,800 243
20 Jan 2022 0 284 260 270 11,536 312,269,200 499
21 Jan 2022 0 288 272 274 4,493 124,351,200 224
24 Jan 2022 0 284 272 272 5,683 157,040,600 198
25 Jan 2022 0 286 272 272 9,190 255,434,400 332

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Oct 2021 17 Nov 2021 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 26 Jan 2021 18 Feb 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 22 Jan 2020 14 Feb 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 15 Oct 2018 06 Nov 2018 Active
Proxy Voting   - 22 Jun 2018 17 Jul 2018 Active
Proxy Voting   - 11 Apr 2018 04 May 2018 Active
Proxy Voting   - 07 Nov 2017 30 Nov 2017 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Right Distribution (3 SRAJ : 2 SRAJ-R ) 02 Nov 2016 07 Nov 2016 08 Nov 2016 Active
Proxy Voting   - 20 Sep 2016 13 Oct 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 28 Jul 2015 24 Aug 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 27 Nov 2014 15 Dec 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 18 Nov 2013 04 Dec 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Right Distribution (1 SRAJ : 1 SRAJ-R ) 18 Dec 2012 21 Dec 2012 26 Dec 2012 Active
Proxy Voting   - 23 Nov 2012 11 Dec 2012 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active