Efek Terdaftar

Saratoga Investama Sedaya Tbk, PT

Security name
Saratoga Investama Sedaya Tbk
Issuer
Saratoga Investama Sedaya Tbk, PT
ISIN Code
ID1000127707
Short Code
SRTG
Type
Saham Biasa
Listing Date
26 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,712,967,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
2,712,967,000 (Total)
As of 11 May 2021
100.00% Scripless = 2,712,967,000.000
Local Percentage
94.19%
Foreign Percentage
5.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 2,900 2,860 2,870 118 34,129,000 27
19 May 2020 0 2,900 2,670 2,860 5,699 1,551,078,000 311
20 May 2020 0 2,840 2,760 2,810 2,613 731,840,000 185
26 May 2020 0 2,880 2,770 2,870 6,027 1,725,060,000 125
27 May 2020 0 2,870 2,810 2,870 549 156,472,000 54
28 May 2020 0 2,860 2,790 2,830 1,491 419,725,000 143
29 May 2020 0 2,820 2,750 2,820 1,470 410,210,000 111
02 Jun 2020 0 2,850 2,770 2,850 1,303 367,326,000 107
03 Jun 2020 0 2,850 2,800 2,800 1,540 432,571,000 129
04 Jun 2020 0 2,810 2,790 2,790 1,198 335,195,000 115
05 Jun 2020 0 2,850 2,780 2,850 1,806 510,144,000 104
08 Jun 2020 0 2,850 2,790 2,820 4,148 1,163,154,000 243
09 Jun 2020 0 2,850 2,790 2,850 1,928 542,195,000 133
10 Jun 2020 0 2,850 2,770 2,850 1,626 457,713,000 137
11 Jun 2020 0 2,840 2,780 2,830 8,103 2,294,772,000 127
12 Jun 2020 0 2,830 2,780 2,830 1,443 405,862,000 94
15 Jun 2020 0 2,820 2,790 2,800 778 217,773,000 64
16 Jun 2020 0 2,830 2,790 2,800 2,478 694,287,000 156
17 Jun 2020 0 2,820 2,790 2,820 3,062 858,612,000 158
18 Jun 2020 0 2,840 2,780 2,800 2,325 649,913,000 204
19 Jun 2020 0 2,810 2,780 2,810 1,401 392,057,000 120
22 Jun 2020 0 2,810 2,770 2,790 2,218 617,583,000 157
23 Jun 2020 0 2,790 2,770 2,770 1,739 482,552,000 122
24 Jun 2020 0 2,790 2,770 2,780 2,962 824,244,000 149
25 Jun 2020 0 2,790 2,760 2,770 6,215 1,721,892,000 199
26 Jun 2020 0 2,770 2,730 2,740 8,856 2,428,276,000 158
29 Jun 2020 0 2,750 2,710 2,750 3,736 1,024,698,000 131
30 Jun 2020 0 2,750 2,720 2,750 6,345 1,742,547,000 119
01 Jul 2020 0 2,750 2,700 2,730 997 270,831,000 57
02 Jul 2020 0 2,740 2,710 2,730 304 82,958,000 32
03 Jul 2020 0 2,740 2,700 2,710 302 81,964,000 45
06 Jul 2020 0 2,720 2,710 2,710 732 198,763,000 51
07 Jul 2020 0 2,710 2,700 2,710 1,569 423,993,000 69
08 Jul 2020 0 2,710 2,700 2,700 460 124,354,000 49
09 Jul 2020 0 2,730 2,700 2,700 1,044 282,051,000 43
10 Jul 2020 0 2,730 2,700 2,710 573 154,893,000 35
13 Jul 2020 0 2,750 2,710 2,720 12,441 3,417,093,000 117
14 Jul 2020 0 2,740 2,730 2,730 532 145,712,000 20
15 Jul 2020 0 2,740 2,730 2,730 171 46,738,000 24
16 Jul 2020 0 2,740 2,720 2,720 653 177,755,000 46
17 Jul 2020 0 2,740 2,710 2,720 1,363 370,696,000 56
21 Jul 2020 0 2,740 2,710 2,720 441 120,043,000 36
22 Jul 2020 0 2,770 2,730 2,730 320 87,687,000 50
23 Jul 2020 0 2,770 2,730 2,760 704 194,009,000 53
24 Jul 2020 0 2,760 2,720 2,740 255 69,840,000 32
27 Jul 2020 0 2,780 2,730 2,760 417 115,215,000 59
29 Jul 2020 0 2,770 2,760 2,760 479 132,417,000 30
05 Aug 2020 0 2,770 2,720 2,740 119 32,726,000 21
07 Aug 2020 0 2,790 2,760 2,770 350 97,477,000 21
10 Aug 2020 0 2,830 2,740 2,820 873 244,408,000 63
11 Aug 2020 0 2,920 2,770 2,890 1,562 451,276,000 163
12 Aug 2020 0 2,900 2,840 2,840 914 262,698,000 42
13 Aug 2020 0 2,850 2,780 2,850 106 29,827,000 27
18 Aug 2020 0 2,900 2,840 2,900 971 281,089,000 40
24 Aug 2020 0 2,890 2,870 2,870 281 80,852,000 38
25 Aug 2020 0 2,880 2,810 2,860 212 60,413,000 32
26 Aug 2020 0 2,900 2,820 2,840 300 85,676,000 23
27 Aug 2020 0 2,850 2,820 2,850 358 101,304,000 23
28 Aug 2020 0 2,870 2,850 2,860 256 73,201,000 18
31 Aug 2020 0 2,920 2,820 2,820 380 108,671,000 44
01 Sep 2020 0 2,880 2,820 2,830 726 204,900,000 21
04 Sep 2020 0 2,870 2,820 2,820 442 125,766,000 24
08 Sep 2020 0 2,880 2,840 2,840 103 29,396,000 19
10 Sep 2020 0 2,790 2,700 2,740 637 173,979,000 61
11 Sep 2020 0 2,800 2,710 2,760 225 62,510,000 34
14 Sep 2020 0 2,840 2,780 2,830 183 51,864,000 16
16 Sep 2020 0 2,850 2,820 2,850 431 122,241,000 49
18 Sep 2020 0 2,890 2,860 2,870 1,537 441,612,000 47
21 Sep 2020 0 3,090 2,880 3,020 3,243 983,425,000 188
22 Sep 2020 0 3,330 3,000 3,240 10,416 3,355,980,000 864
23 Sep 2020 0 3,300 3,200 3,210 2,963 961,745,000 197
24 Sep 2020 0 3,190 3,020 3,050 1,404 433,362,000 64
25 Sep 2020 0 3,100 2,930 3,100 686 206,643,000 81
28 Sep 2020 0 3,100 3,100 3,100 189 58,590,000 21
29 Sep 2020 0 3,300 3,130 3,200 585 188,551,000 52
01 Oct 2020 0 3,200 3,000 3,200 235 73,866,000 27
02 Oct 2020 0 3,100 3,100 3,100 14 4,340,000 4
05 Oct 2020 0 3,240 3,110 3,110 18 5,692,000 9
06 Oct 2020 0 3,230 3,100 3,110 1,711 542,306,000 93
07 Oct 2020 0 3,250 3,120 3,250 1,123 362,312,000 62
08 Oct 2020 0 3,270 3,200 3,270 1,051 341,519,000 53
09 Oct 2020 0 3,350 3,250 3,310 1,471 485,386,000 99
12 Oct 2020 0 3,340 3,290 3,300 800 264,824,000 40
14 Oct 2020 0 3,350 3,280 3,300 5,519 1,819,086,000 209
15 Oct 2020 0 3,300 3,270 3,280 4,033 1,326,418,000 171
16 Oct 2020 0 3,300 3,260 3,300 4,593 1,504,622,000 223
19 Oct 2020 0 3,310 3,290 3,300 8,615 2,842,160,000 252
20 Oct 2020 0 3,310 3,280 3,290 6,247 2,061,454,000 218
23 Oct 2020 0 3,290 3,270 3,280 4,909 1,611,463,000 151
27 Oct 2020 0 3,290 3,270 3,280 5,970 1,958,686,000 168
03 Nov 2020 0 3,340 3,290 3,340 7,101 2,346,554,000 244
04 Nov 2020 0 3,350 3,320 3,340 4,266 1,422,858,000 145
05 Nov 2020 0 3,370 3,330 3,370 7,239 2,420,812,000 226
06 Nov 2020 0 3,380 3,360 3,370 4,579 1,541,659,000 119
09 Nov 2020 0 3,400 3,350 3,400 8,800 2,972,692,000 276
10 Nov 2020 0 3,420 3,340 3,340 13,417 4,547,533,000 433
11 Nov 2020 0 3,360 3,330 3,350 9,011 3,010,059,000 259
12 Nov 2020 0 3,450 3,350 3,450 19,501 6,619,507,000 556
13 Nov 2020 0 3,480 3,400 3,400 5,854 2,008,054,000 228
17 Nov 2020 0 3,420 3,380 3,420 11,471 3,896,268,000 368
18 Nov 2020 0 3,490 3,400 3,490 10,661 3,664,956,000 433
19 Nov 2020 0 3,490 3,420 3,440 15,473 5,341,045,000 507
23 Nov 2020 0 3,450 3,420 3,430 12,164 4,179,723,000 391
24 Nov 2020 0 3,450 3,420 3,450 13,534 4,644,967,000 233
26 Nov 2020 0 3,460 3,360 3,360 21,628 7,390,643,000 462
27 Nov 2020 0 3,400 3,360 3,400 12,688 4,285,863,000 294
30 Nov 2020 0 3,400 3,370 3,380 8,550 2,896,748,000 206
02 Dec 2020 0 3,380 3,350 3,360 13,763 4,633,886,000 215
03 Dec 2020 0 3,370 3,340 3,350 9,279 3,115,456,000 172
04 Dec 2020 0 3,360 3,320 3,340 17,135 5,731,568,000 317
07 Dec 2020 0 3,350 3,320 3,330 35,582 11,869,861,000 449
08 Dec 2020 0 3,340 3,320 3,330 21,090 7,015,242,000 324
10 Dec 2020 0 3,380 3,320 3,350 20,270 6,799,145,000 615
11 Dec 2020 0 3,360 3,330 3,350 17,200 5,746,057,000 465
14 Dec 2020 0 3,420 3,330 3,420 15,078 5,055,390,000 490
15 Dec 2020 0 3,460 3,420 3,450 25,670 8,834,221,000 508
16 Dec 2020 0 3,490 3,440 3,450 51,538 17,839,817,000 735
17 Dec 2020 0 3,480 3,430 3,430 44,167 15,237,173,000 633
18 Dec 2020 0 3,450 3,410 3,420 37,226 12,768,765,000 659
21 Dec 2020 0 3,460 3,400 3,450 38,306 13,133,870,000 911
22 Dec 2020 0 3,600 3,460 3,560 77,595 27,362,940,000 2,453
23 Dec 2020 0 4,400 3,570 3,950 189,941 76,494,635,000 9,980
28 Dec 2020 0 3,980 3,680 3,680 47,171 17,786,405,000 2,507
29 Dec 2020 0 3,690 3,480 3,520 31,628 11,232,505,000 1,483
30 Dec 2020 0 3,530 3,410 3,430 10,538 3,647,923,000 646
04 Jan 2021 0 3,520 3,390 3,510 16,806 5,796,593,000 708
05 Jan 2021 0 3,510 3,440 3,460 12,108 4,193,044,000 636
06 Jan 2021 0 3,510 3,420 3,430 14,773 5,098,382,000 468
07 Jan 2021 0 3,480 3,420 3,450 37,506 12,969,918,000 797
08 Jan 2021 0 3,510 3,440 3,490 29,305 10,199,214,000 675
11 Jan 2021 0 3,550 3,490 3,540 22,534 7,944,124,000 611
12 Jan 2021 0 3,570 3,540 3,540 23,327 8,296,850,000 738
13 Jan 2021 0 3,580 3,540 3,570 19,849 7,062,026,000 518
14 Jan 2021 0 3,630 3,560 3,590 29,459 10,573,447,000 1,078
15 Jan 2021 0 3,670 3,580 3,650 26,606 9,634,850,000 781
18 Jan 2021 0 3,990 3,650 3,920 32,140 12,363,736,000 1,529
19 Jan 2021 0 4,380 3,670 3,970 73,302 29,656,058,000 3,235
20 Jan 2021 0 4,300 3,970 4,270 27,938 11,689,280,000 1,484
21 Jan 2021 0 5,100 4,270 4,800 85,110 39,598,980,500 3,290
22 Jan 2021 0 6,000 4,800 6,000 124,029 70,606,007,500 5,206
25 Jan 2021 0 6,725 5,600 5,900 104,843 62,687,115,000 6,311
26 Jan 2021 0 5,950 5,500 5,600 38,684 21,732,700,000 1,752
27 Jan 2021 0 5,600 5,225 5,400 24,583 13,151,755,000 932
28 Jan 2021 0 5,400 5,025 5,100 34,867 17,965,557,500 965
29 Jan 2021 0 5,300 4,800 5,000 19,760 9,884,080,500 762
01 Feb 2021 0 5,050 4,710 4,990 15,793 7,876,124,000 936
02 Feb 2021 0 5,600 5,000 5,175 35,852 18,743,907,500 2,024
03 Feb 2021 0 5,450 5,175 5,300 26,814 14,261,637,500 1,172
04 Feb 2021 0 5,425 5,175 5,275 32,910 17,432,435,000 1,300
05 Feb 2021 0 5,325 5,200 5,250 9,234 4,854,445,000 510
08 Feb 2021 0 5,375 5,225 5,350 15,100 7,987,585,000 659
09 Feb 2021 0 5,550 5,275 5,275 38,359 20,790,927,500 1,080
10 Feb 2021 0 5,300 5,100 5,175 17,024 8,880,350,000 777
11 Feb 2021 0 5,500 5,100 5,500 14,032 7,336,825,000 663
15 Feb 2021 0 5,550 5,350 5,475 26,832 14,636,317,500 1,027
16 Feb 2021 0 5,900 5,475 5,600 36,695 20,600,892,500 1,700
17 Feb 2021 0 6,100 5,600 5,950 30,769 17,945,775,000 1,597
18 Feb 2021 0 6,100 5,825 5,875 42,794 25,651,987,500 1,591
19 Feb 2021 0 6,000 5,850 5,875 24,628 14,618,317,500 1,000
22 Feb 2021 0 6,600 5,875 6,300 66,719 41,877,532,500 2,866
23 Feb 2021 0 6,350 6,000 6,050 35,133 21,660,127,500 1,849
24 Feb 2021 0 6,075 5,775 5,800 21,617 12,786,945,000 1,249
25 Feb 2021 0 6,200 5,775 5,800 38,918 22,997,000,000 1,246
26 Feb 2021 0 5,800 5,425 5,625 23,566 13,151,452,500 1,267
01 Mar 2021 0 5,650 5,525 5,575 17,448 9,742,770,000 768
02 Mar 2021 0 5,700 5,575 5,650 11,262 6,340,352,500 766
03 Mar 2021 0 5,900 5,500 5,625 33,668 19,286,197,500 1,977
04 Mar 2021 0 5,650 5,250 5,450 28,518 15,395,215,000 1,553
05 Mar 2021 0 5,400 5,250 5,275 6,722 3,561,127,500 481
08 Mar 2021 0 5,325 4,990 5,075 12,854 6,574,652,000 798
09 Mar 2021 0 5,400 5,125 5,350 27,808 14,719,017,500 1,272
10 Mar 2021 0 5,675 5,300 5,375 32,634 17,716,330,000 1,971
12 Mar 2021 0 5,475 5,325 5,450 12,169 6,562,590,000 784
15 Mar 2021 0 5,500 5,350 5,400 11,800 6,398,440,000 595
16 Mar 2021 0 5,400 5,200 5,375 31,128 16,371,990,000 1,141
17 Mar 2021 0 5,400 5,250 5,325 12,370 6,573,572,500 658
18 Mar 2021 0 5,400 5,300 5,325 4,008 2,146,857,500 389
19 Mar 2021 0 5,400 5,275 5,350 24,690 13,156,650,000 946
22 Mar 2021 0 5,650 5,375 5,550 38,397 21,285,615,000 2,344
23 Mar 2021 0 5,775 5,425 5,425 28,428 15,871,102,500 1,604
24 Mar 2021 0 5,450 5,275 5,300 16,263 8,658,815,000 754
25 Mar 2021 0 5,375 5,275 5,350 8,260 4,396,607,500 575
26 Mar 2021 0 5,375 5,300 5,375 8,783 4,682,280,000 538
29 Mar 2021 0 5,425 5,275 5,375 27,340 14,660,162,500 1,162
30 Mar 2021 0 5,375 5,250 5,275 11,819 6,273,022,500 696
31 Mar 2021 0 5,275 5,125 5,150 11,087 5,749,147,500 725
01 Apr 2021 0 5,275 5,150 5,275 21,357 11,147,600,000 699
05 Apr 2021 0 5,300 5,200 5,250 8,639 4,523,782,500 525
06 Apr 2021 0 5,625 5,225 5,450 51,976 28,034,950,000 1,906
07 Apr 2021 0 5,625 5,450 5,575 42,428 23,465,450,000 1,962
08 Apr 2021 0 5,650 5,450 5,525 27,118 15,033,680,000 1,046
09 Apr 2021 0 5,650 5,525 5,625 24,555 13,739,052,500 889
12 Apr 2021 0 5,850 5,600 5,800 54,407 31,278,007,500 2,215
13 Apr 2021 0 5,875 5,700 5,850 26,545 15,365,815,000 1,172
14 Apr 2021 0 5,925 5,825 5,900 30,233 17,788,465,000 1,045
15 Apr 2021 0 5,925 5,750 5,800 21,530 12,551,592,500 962
16 Apr 2021 0 6,125 5,800 6,125 47,852 28,727,250,000 1,947
19 Apr 2021 0 6,300 6,050 6,050 28,035 17,269,110,000 1,744
20 Apr 2021 0 6,125 5,975 6,075 18,061 10,941,862,500 939
21 Apr 2021 0 6,100 5,975 6,075 11,321 6,827,817,500 722
22 Apr 2021 0 6,200 6,050 6,125 35,963 22,084,487,500 1,054
23 Apr 2021 0 6,150 6,075 6,125 12,772 7,808,390,000 849
26 Apr 2021 0 6,150 6,075 6,125 10,955 6,702,357,500 744
27 Apr 2021 0 6,225 6,025 6,050 19,753 12,121,527,500 1,418
28 Apr 2021 0 6,175 6,025 6,150 18,624 11,357,330,000 1,129
29 Apr 2021 0 6,200 6,025 6,025 25,368 15,369,407,500 1,454
30 Apr 2021 0 6,100 5,925 5,925 14,066 8,446,292,500 1,359
03 May 2021 0 5,925 5,775 5,800 17,023 9,895,105,000 1,224
04 May 2021 0 5,825 5,625 5,650 22,327 12,695,200,000 1,432
05 May 2021 0 5,750 5,650 5,675 8,510 4,843,750,000 927
06 May 2021 0 5,750 5,600 5,625 12,599 7,121,072,500 1,017
07 May 2021 0 5,600 5,500 5,600 15,251 8,468,630,000 1,062
10 May 2021 0 5,800 5,650 5,725 19,143 10,942,872,500 1,511
11 May 2021 0 5,750 5,600 5,700 13,097 7,414,827,500 961

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SRTG : 110 IDR) 06 May 2021 10 May 2021 28 May 2021 Active
Mandatory Conversion (1 SRTG : 5 SRTG ) - 19 May 2021 20 May 2021 Active
Proxy Voting   - 05 Apr 2021 28 Apr 2021 Active
Cash Dividend (1 SRTG : 55 IDR) 25 Jun 2020 29 Jun 2020 15 Jul 2020 Active
Proxy Voting   - 31 Mar 2020 23 Apr 2020 Cancelled
Cash Dividend (1 SRTG : 110 IDR) 31 May 2019 11 Jun 2019 20 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Cash Dividend (1 SRTG : 74 IDR) 03 Jul 2018 06 Jul 2018 27 Jul 2018 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 02 Apr 2018 25 Apr 2018 Cancelled
Cash Dividend (1 SRTG : 87 IDR) 04 May 2017 09 May 2017 26 May 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Cash Dividend (1 SRTG : 61 IDR) 29 Nov 2016 02 Dec 2016 22 Dec 2016 Active
Cash Dividend (1 SRTG : 32 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Proxy Voting   - 13 Nov 2014 01 Dec 2014 Active
Proxy Voting   - 21 Apr 2014 07 May 2014 Active
Proxy Voting   - 03 Jan 2014 21 Jan 2014 Active