Efek Terdaftar

Sri Rejeki Isman Tbk, PT

Security name
Sri Rejeki Isman Tbk
Issuer
Sri Rejeki Isman Tbk, PT
ISIN Code
ID1000127400
Short Code
SRIL
Type
Saham Biasa
Listing Date
17 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
18,592,888,040.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TEXTILE, GARMENT
Number of Securities
20,452,176,844 (Total)
As of 11 May 2021
97.85% Scripless = 20,012,825,076.000
Local Percentage
80.03%
Foreign Percentage
17.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 150 147 147 102,942 1,519,807,400 1,061
19 May 2020 0 151 147 148 143,429 2,135,382,700 954
20 May 2020 0 150 148 148 130,404 1,932,414,300 785
26 May 2020 0 153 145 147 424,374 6,222,346,700 2,009
27 May 2020 0 149 145 148 386,091 5,680,182,000 1,269
28 May 2020 0 153 148 148 506,790 7,605,981,700 2,389
29 May 2020 0 152 142 142 1,661,854 23,758,522,500 2,106
02 Jun 2020 0 154 144 152 462,997 6,993,262,700 2,506
03 Jun 2020 0 160 153 156 475,098 7,421,785,300 2,847
04 Jun 2020 0 163 157 159 473,292 7,586,894,500 2,267
05 Jun 2020 0 175 157 174 1,120,126 18,790,957,900 3,830
08 Jun 2020 0 200 175 200 2,235,972 43,170,333,400 9,671
09 Jun 2020 0 214 191 192 1,311,129 26,736,545,500 6,993
10 Jun 2020 0 197 182 183 600,029 11,329,206,200 3,628
11 Jun 2020 0 191 174 188 526,722 9,615,717,600 3,291
12 Jun 2020 0 186 175 185 579,463 10,478,136,700 2,787
15 Jun 2020 0 196 181 181 773,052 14,609,416,900 4,483
16 Jun 2020 0 195 183 193 654,555 12,510,198,200 2,971
17 Jun 2020 0 198 190 191 476,546 9,209,281,400 2,593
18 Jun 2020 0 208 189 206 1,471,497 29,647,914,900 5,993
19 Jun 2020 0 210 195 197 789,570 15,922,264,400 4,718
22 Jun 2020 0 199 193 193 301,748 5,902,302,300 2,185
23 Jun 2020 0 196 191 193 225,577 4,348,553,300 1,168
24 Jun 2020 0 197 193 194 172,282 3,363,635,400 1,408
25 Jun 2020 0 198 191 192 172,260 3,331,584,800 1,323
26 Jun 2020 0 195 191 193 151,039 2,909,243,000 1,241
29 Jun 2020 0 194 187 189 388,822 7,338,162,400 2,214
30 Jun 2020 0 192 188 188 180,109 3,418,479,300 1,043
01 Jul 2020 0 190 186 187 138,142 2,586,169,300 1,007
02 Jul 2020 0 191 187 190 157,248 2,975,674,900 1,060
03 Jul 2020 0 199 190 195 784,566 15,383,994,300 3,808
06 Jul 2020 0 200 196 200 441,329 8,767,519,900 2,820
07 Jul 2020 0 204 195 195 504,611 9,979,674,800 3,097
08 Jul 2020 0 198 193 197 342,224 6,710,278,300 2,117
09 Jul 2020 0 199 193 195 289,582 5,652,300,000 1,605
10 Jul 2020 0 196 193 194 220,978 4,288,128,100 1,185
13 Jul 2020 0 197 193 195 138,137 2,688,454,000 1,186
14 Jul 2020 0 196 193 193 176,708 3,433,272,200 1,365
15 Jul 2020 0 202 193 202 973,699 19,452,184,300 4,657
16 Jul 2020 0 208 200 202 682,911 13,881,413,000 3,449
17 Jul 2020 0 204 200 200 153,403 3,072,730,400 1,209
20 Jul 2020 0 202 198 200 312,173 6,211,768,700 1,692
21 Jul 2020 0 202 198 200 204,248 4,073,921,900 1,291
22 Jul 2020 0 204 199 199 160,196 3,215,780,300 1,118
23 Jul 2020 0 206 199 202 383,658 7,772,408,200 1,742
24 Jul 2020 0 202 198 199 241,729 4,822,949,400 1,229
27 Jul 2020 0 200 198 199 105,154 2,093,622,700 932
28 Jul 2020 0 202 198 199 132,031 2,634,354,900 934
29 Jul 2020 0 200 197 198 150,665 2,989,393,800 1,189
30 Jul 2020 0 200 195 196 237,435 4,664,022,900 1,561
03 Aug 2020 0 197 183 186 619,961 11,609,456,400 3,631
04 Aug 2020 0 190 185 188 117,664 2,208,244,800 1,125
05 Aug 2020 0 192 185 191 233,335 4,387,998,700 1,488
06 Aug 2020 0 194 191 192 149,094 2,870,152,200 1,154
07 Aug 2020 0 193 189 191 100,894 1,924,020,500 858
10 Aug 2020 0 193 191 192 93,283 1,791,156,900 765
11 Aug 2020 0 195 192 193 140,502 2,720,813,000 1,262
12 Aug 2020 0 196 191 195 244,783 4,757,161,100 1,437
13 Aug 2020 0 198 195 196 220,742 4,345,811,500 1,638
14 Aug 2020 0 198 196 196 123,662 2,434,307,100 897
18 Aug 2020 0 236 196 228 4,069,258 89,846,668,200 16,640
19 Aug 2020 0 242 220 228 2,285,088 53,396,173,400 9,938
24 Aug 2020 0 232 222 224 429,710 9,697,937,200 3,206
25 Aug 2020 0 238 224 232 553,867 12,813,973,000 3,609
26 Aug 2020 0 236 228 230 319,471 7,397,109,000 2,075
27 Aug 2020 0 240 228 230 836,093 19,565,581,400 3,511
28 Aug 2020 0 232 222 224 423,296 9,548,797,400 2,366
31 Aug 2020 0 228 214 220 347,209 7,663,491,200 2,340
01 Sep 2020 0 222 216 220 237,610 5,187,965,000 1,675
02 Sep 2020 0 228 220 222 154,181 3,428,680,200 1,316
03 Sep 2020 0 228 218 220 115,310 2,544,026,600 1,148
04 Sep 2020 0 222 210 216 331,307 7,077,624,400 1,991
07 Sep 2020 216 216 210 216 235,888 5,015,428,000 1,790
08 Sep 2020 216 226 216 220 293,701 6,495,538,600 1,865
09 Sep 2020 218 220 208 212 355,948 7,569,773,000 1,971
10 Sep 2020 208 208 198 198 372,830 7,430,862,200 2,331
11 Sep 2020 190 206 185 200 699,248 13,685,752,300 3,209
14 Sep 2020 200 208 200 206 220,069 4,528,931,800 1,568
15 Sep 2020 208 212 204 204 209,412 4,321,209,000 1,514
16 Sep 2020 204 206 202 204 88,526 1,797,999,000 756
17 Sep 2020 204 206 200 202 154,964 3,134,804,800 884
18 Sep 2020 202 204 202 202 85,675 1,734,831,600 530
21 Sep 2020 202 204 199 200 187,140 3,754,078,200 1,001
22 Sep 2020 200 200 190 197 135,200 2,661,906,900 1,139
23 Sep 2020 198 200 191 193 140,059 2,724,861,000 1,175
24 Sep 2020 193 194 184 189 173,132 3,268,385,400 1,340
25 Sep 2020 190 197 189 196 187,331 3,616,451,500 1,206
28 Sep 2020 198 204 194 196 235,616 4,652,966,500 1,729
29 Sep 2020 198 199 192 195 122,186 2,386,243,300 1,055
30 Sep 2020 194 196 191 192 72,788 1,403,749,600 836
01 Oct 2020 193 198 192 196 131,522 2,561,353,700 759
02 Oct 2020 199 199 192 195 119,912 2,339,456,500 957
05 Oct 2020 196 198 194 195 90,596 1,764,057,500 635
06 Oct 2020 197 199 195 197 93,318 1,833,879,500 726
07 Oct 2020 196 198 195 198 100,981 1,985,483,700 686
08 Oct 2020 200 204 199 200 166,146 3,341,732,900 1,000
09 Oct 2020 200 204 200 202 128,912 2,602,526,800 829
12 Oct 2020 202 208 202 208 236,287 4,881,332,800 1,694
13 Oct 2020 210 210 199 202 602,681 12,249,884,700 2,274
14 Oct 2020 202 214 202 206 649,511 13,433,696,400 4,439
15 Oct 2020 206 208 202 204 194,652 3,978,897,400 1,214
16 Oct 2020 204 206 202 204 70,750 1,444,491,400 599
19 Oct 2020 206 208 204 208 89,592 1,852,233,800 829
20 Oct 2020 208 208 202 204 108,450 2,221,837,400 828
21 Oct 2020 204 208 204 204 70,309 1,437,886,000 599
22 Oct 2020 204 206 202 204 88,162 1,797,936,000 573
23 Oct 2020 204 206 202 204 68,344 1,396,462,600 677
26 Oct 2020 206 206 204 204 64,012 1,308,408,400 708
27 Oct 2020 202 206 202 204 80,820 1,650,967,400 608
02 Nov 2020 204 206 200 202 149,471 3,033,633,600 1,356
03 Nov 2020 206 240 204 226 4,632,323 105,700,606,800 18,673
04 Nov 2020 232 234 214 214 1,319,758 29,330,331,000 6,665
05 Nov 2020 216 220 214 216 581,108 12,560,693,800 2,642
06 Nov 2020 218 226 212 218 585,073 12,736,770,400 3,267
09 Nov 2020 224 224 216 218 522,602 11,418,787,800 2,599
10 Nov 2020 224 224 218 220 375,139 8,255,296,400 2,023
11 Nov 2020 222 234 220 224 1,024,203 23,151,438,600 4,142
12 Nov 2020 224 228 224 226 311,484 7,026,859,800 1,748
13 Nov 2020 226 226 220 222 225,281 5,025,410,600 1,587
16 Nov 2020 226 226 222 226 192,229 4,316,386,400 1,395
17 Nov 2020 228 240 226 232 1,156,597 27,069,460,600 7,822
18 Nov 2020 234 238 232 232 309,743 7,248,472,800 2,135
19 Nov 2020 232 246 232 242 1,183,629 28,475,876,200 4,861
20 Nov 2020 246 250 238 238 808,777 19,625,743,600 4,201
23 Nov 2020 238 244 236 242 274,043 6,590,209,400 2,098
24 Nov 2020 244 256 242 250 1,143,663 28,586,362,200 5,152
25 Nov 2020 252 260 244 246 687,808 17,336,179,200 3,581
26 Nov 2020 246 254 246 248 692,292 17,273,600,400 6,450
27 Nov 2020 250 252 246 250 282,715 7,034,603,600 1,903
30 Nov 2020 252 252 234 236 677,507 16,304,218,800 4,074
01 Dec 2020 236 244 230 238 653,085 15,477,819,000 3,359
02 Dec 2020 238 244 238 244 260,798 6,304,264,200 1,571
03 Dec 2020 248 250 242 244 351,967 8,631,986,800 1,999
04 Dec 2020 244 246 240 240 176,438 4,263,935,600 1,424
07 Dec 2020 244 248 242 246 319,337 7,848,168,800 1,945
08 Dec 2020 246 250 244 244 396,642 9,791,572,000 2,312
10 Dec 2020 244 248 240 242 314,479 7,637,127,000 1,893
11 Dec 2020 242 244 238 240 279,890 6,745,483,000 1,642
14 Dec 2020 242 248 242 242 235,800 5,749,838,200 1,777
15 Dec 2020 246 260 246 258 2,024,511 51,661,244,400 8,796
16 Dec 2020 262 304 262 290 7,221,231 209,256,846,000 35,145
17 Dec 2020 294 302 284 286 1,636,478 47,652,899,400 9,264
18 Dec 2020 290 294 280 284 708,993 20,281,690,200 5,301
21 Dec 2020 282 284 268 278 1,139,392 31,637,285,200 7,320
22 Dec 2020 276 276 266 266 1,102,725 29,763,289,600 6,274
23 Dec 2020 266 284 250 278 2,455,637 67,098,416,600 8,746
28 Dec 2020 284 286 270 272 697,999 19,208,715,800 4,436
29 Dec 2020 274 278 264 266 435,279 11,697,726,600 3,462
30 Dec 2020 268 268 258 262 593,676 15,527,939,800 3,616
04 Jan 2021 262 272 252 270 839,253 22,263,046,600 4,620
05 Jan 2021 270 286 270 272 1,734,644 47,980,623,400 7,580
06 Jan 2021 276 278 262 266 763,934 20,563,838,000 4,183
07 Jan 2021 272 284 268 268 2,291,927 62,873,033,200 11,200
08 Jan 2021 270 276 266 268 821,594 22,153,838,800 4,827
11 Jan 2021 270 272 266 268 743,578 19,911,795,000 4,036
12 Jan 2021 274 278 270 270 1,358,055 37,069,419,200 6,599
13 Jan 2021 274 276 268 270 568,361 15,362,110,800 4,070
14 Jan 2021 274 274 266 268 487,401 13,090,415,200 3,001
15 Jan 2021 268 272 266 268 648,018 17,410,717,800 2,913
18 Jan 2021 268 270 256 258 577,524 15,133,039,000 4,491
19 Jan 2021 258 262 252 254 562,139 14,367,948,200 3,383
20 Jan 2021 254 260 250 258 370,866 9,502,298,400 2,368
21 Jan 2021 260 264 256 258 330,970 8,611,647,200 2,474
22 Jan 2021 260 260 242 246 708,313 17,659,525,800 4,836
25 Jan 2021 246 246 232 238 549,964 13,102,965,400 3,508
26 Jan 2021 232 238 222 226 875,080 20,067,022,200 4,487
27 Jan 2021 226 226 214 222 560,042 12,314,045,600 2,761
28 Jan 2021 220 228 212 214 502,008 10,967,924,400 3,443
29 Jan 2021 216 220 202 212 473,423 9,849,851,800 3,564
01 Feb 2021 0 224 202 224 597,939 12,877,493,600 3,229
02 Feb 2021 0 232 218 220 493,308 11,118,157,200 2,901
03 Feb 2021 0 246 220 246 1,861,720 44,436,131,600 7,686
04 Feb 2021 0 250 238 246 964,969 23,535,686,600 4,507
05 Feb 2021 0 260 246 256 1,058,727 27,041,075,000 5,139
08 Feb 2021 0 270 260 266 1,102,922 29,305,865,800 5,883
09 Feb 2021 0 270 254 254 598,258 15,517,325,600 4,250
10 Feb 2021 0 260 250 258 358,406 9,166,019,200 2,697
11 Feb 2021 0 262 254 258 170,352 4,377,354,600 1,476
15 Feb 2021 0 266 256 262 331,432 8,590,359,400 2,064
16 Feb 2021 0 264 254 256 264,857 6,807,625,000 2,102
17 Feb 2021 0 264 250 250 448,266 11,439,696,400 2,895
18 Feb 2021 0 252 242 246 314,347 7,760,430,800 2,458
19 Feb 2021 0 248 240 240 343,820 8,330,125,000 2,334
22 Feb 2021 0 252 240 248 406,131 9,937,519,200 2,497
23 Feb 2021 0 252 244 244 167,450 4,114,692,200 1,422
24 Feb 2021 0 248 240 244 157,841 3,826,242,600 1,298
25 Feb 2021 0 250 242 246 154,162 3,777,107,000 1,302
26 Feb 2021 0 244 238 242 239,999 5,784,695,600 1,702
01 Mar 2021 0 244 232 236 1,633,965 38,629,531,200 5,156
02 Mar 2021 0 248 222 228 6,581,863 152,776,049,400 12,775
03 Mar 2021 0 230 224 228 402,305 9,142,795,400 2,552
04 Mar 2021 0 230 224 224 501,675 11,338,837,000 3,300
05 Mar 2021 0 232 222 230 439,113 10,016,085,200 2,426
08 Mar 2021 0 234 226 226 217,446 4,964,161,400 2,058
09 Mar 2021 0 230 222 224 258,971 5,809,776,400 1,881
10 Mar 2021 0 230 224 224 118,267 2,666,546,600 944
12 Mar 2021 0 230 224 226 177,917 4,037,647,400 1,463
15 Mar 2021 0 232 224 228 214,179 4,848,214,800 1,225
16 Mar 2021 0 232 226 226 225,940 5,139,873,000 1,606
17 Mar 2021 0 230 224 226 123,224 2,785,803,000 963
18 Mar 2021 0 230 226 226 186,246 4,235,094,200 1,276
19 Mar 2021 0 228 224 226 115,743 2,619,124,800 1,061
22 Mar 2021 0 228 224 226 129,428 2,926,926,000 1,067
23 Mar 2021 0 226 220 222 481,760 10,733,016,800 2,628
24 Mar 2021 0 222 214 214 832,866 18,010,398,200 3,786
25 Mar 2021 0 218 204 210 478,563 10,031,676,400 2,828
26 Mar 2021 0 218 208 214 167,847 3,565,743,800 1,291
29 Mar 2021 0 216 206 206 364,855 7,655,623,400 2,434
30 Mar 2021 0 210 202 202 456,278 9,278,202,200 2,779
31 Mar 2021 0 210 200 202 217,694 4,413,468,400 1,766
01 Apr 2021 0 206 200 204 158,692 3,218,212,600 1,122
05 Apr 2021 0 206 190 190 1,489,137 29,051,386,300 6,243
06 Apr 2021 0 196 185 193 658,671 12,628,397,000 3,678
07 Apr 2021 0 197 188 191 420,836 8,053,856,900 2,776
08 Apr 2021 0 200 191 200 525,269 10,285,236,600 2,515
09 Apr 2021 0 200 196 196 643,899 12,712,199,000 2,659
12 Apr 2021 0 197 186 189 640,622 12,136,739,100 4,194
13 Apr 2021 0 193 180 182 752,653 13,815,680,300 3,680
14 Apr 2021 0 187 180 186 456,129 8,436,893,500 2,049
15 Apr 2021 0 189 180 183 336,186 6,155,737,700 2,175
16 Apr 2021 0 186 173 181 809,742 14,644,084,100 3,368
19 Apr 2021 0 183 177 182 550,522 9,936,661,100 2,903
20 Apr 2021 0 182 177 178 417,649 7,470,548,100 2,531
21 Apr 2021 0 178 174 175 520,668 9,146,409,500 2,788
22 Apr 2021 0 175 163 163 3,077,669 51,069,600,600 12,202
23 Apr 2021 0 163 152 160 3,097,347 47,835,605,900 12,355
26 Apr 2021 0 174 156 167 2,695,529 44,898,819,100 12,427
27 Apr 2021 0 169 161 164 750,375 12,371,197,700 4,070
28 Apr 2021 0 165 160 160 506,095 8,184,219,200 3,183
29 Apr 2021 0 165 159 165 298,052 4,853,909,700 2,053
30 Apr 2021 0 167 158 159 882,151 14,268,510,500 3,701
03 May 2021 0 160 148 149 5,863,319 88,806,999,600 11,676
04 May 2021 0 154 140 150 2,373,009 35,216,412,200 5,558
05 May 2021 0 157 150 155 757,438 11,681,726,200 3,658
06 May 2021 0 157 150 152 481,036 7,377,528,500 2,565
07 May 2021 0 153 148 150 571,466 8,592,961,700 2,992
10 May 2021 0 153 149 152 354,846 5,362,905,600 2,155
11 May 2021 0 167 152 152 2,971,046 47,323,677,700 11,873

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 May 2021 28 May 2021 Active
Cash Dividend (1 SRIL : 1 IDR) 15 Jul 2020 17 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 12 Jun 2020 07 Jul 2020 Active
Cash Dividend (1 SRIL : 3 IDR) 26 Jun 2019 28 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Cash Dividend (1 SRIL : 8 IDR) 25 May 2018 31 May 2018 21 Jun 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 12 Oct 2017 06 Nov 2017 Active
Cash Dividend (1 SRIL : 3 IDR) 26 May 2017 31 May 2017 21 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 SRIL : 3 IDR) 25 May 2016 30 May 2016 17 Jun 2016 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Proxy Voting   - 10 Aug 2015 02 Sep 2015 Active
Cash Dividend (1 SRIL : 5.38 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 SRIL : 2 IDR) 30 Jun 2014 03 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Active
Proxy Voting   - 20 Feb 2014 20 Mar 2014 Active
Proxy Voting   - 30 Oct 2013 15 Nov 2013 Active