Efek Terdaftar

SRIWAHANA ADITYAKARTA Tbk, PT

Security name
SRIWAHANA ADITYAKARTA Tbk
Issuer
SRIWAHANA ADITYAKARTA Tbk, PT
ISIN Code
ID1000143704
Short Code
SWAT
Type
Saham Biasa
Listing Date
08 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
664,200,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
3,019,200,000 (Total)
As of 25 Jan 2022
22.00% Scripless = 664,200,000.000
Local Percentage
21.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 98 92 96 2,958 27,916,700 67
03 Feb 2021 0 99 96 98 1,287 12,534,500 26
05 Feb 2021 0 100 98 99 1,442 14,277,300 28
09 Feb 2021 0 104 100 102 110 1,122,700 31
11 Feb 2021 0 105 102 104 288 2,969,900 30
17 Feb 2021 0 107 100 101 6,408 66,435,200 40
18 Feb 2021 0 104 99 103 2,347 23,829,400 77
19 Feb 2021 0 108 102 103 564 5,781,000 33
22 Feb 2021 0 105 99 99 6,528 65,499,500 102
24 Feb 2021 0 108 99 99 3,385 34,199,600 93
25 Feb 2021 0 110 99 106 2,578 26,423,500 95
26 Feb 2021 0 106 101 102 6,396 66,631,400 61
02 Mar 2021 0 104 100 101 1,895 19,212,600 72
03 Mar 2021 0 102 100 100 2,257 22,694,300 30
04 Mar 2021 0 104 99 104 3,246 32,400,800 69
05 Mar 2021 0 102 97 97 10,662 105,028,000 93
08 Mar 2021 0 103 94 99 3,468 34,532,700 124
09 Mar 2021 0 101 97 98 3,064 30,205,900 86
10 Mar 2021 0 105 98 98 1,675 16,656,200 53
12 Mar 2021 0 104 98 104 3,438 34,652,900 78
16 Mar 2021 0 103 99 99 347 3,469,800 29
17 Mar 2021 0 103 99 100 4,538 45,922,300 51
18 Mar 2021 0 104 100 101 2,601 26,298,100 53
22 Mar 2021 0 105 99 100 3,046 30,999,300 60
24 Mar 2021 0 103 99 100 5,459 55,008,100 38
25 Mar 2021 0 103 98 100 1,629 16,271,700 41
26 Mar 2021 0 104 94 101 3,177 32,069,300 121
29 Mar 2021 0 101 99 100 363 3,595,100 14
31 Mar 2021 0 100 96 97 7,370 71,107,000 91
01 Apr 2021 0 102 97 98 685 6,747,000 10
07 Apr 2021 0 98 96 96 1,898 18,375,800 59
08 Apr 2021 0 103 96 100 14,822 145,342,300 306
09 Apr 2021 0 104 98 100 2,625 26,380,700 49
12 Apr 2021 0 103 97 98 6,492 63,345,800 102
13 Apr 2021 0 101 97 98 2,945 28,674,600 44
14 Apr 2021 0 100 97 98 1,990 19,503,700 64
15 Apr 2021 0 98 97 98 1,385 13,555,100 49
16 Apr 2021 0 99 97 98 4,585 44,738,200 58
19 Apr 2021 0 99 97 98 5,586 54,738,600 95
20 Apr 2021 0 98 97 98 1,805 17,557,900 24
21 Apr 2021 0 98 94 96 13,848 132,914,000 118
22 Apr 2021 0 97 93 95 3,606 33,965,900 55
23 Apr 2021 0 98 93 95 913 8,695,300 46
27 Apr 2021 0 97 92 92 3,966 36,755,900 92
28 Apr 2021 0 100 91 91 3,889 36,001,000 70
03 May 2021 0 95 93 95 299 2,790,800 18
04 May 2021 0 95 90 92 19,303 175,076,400 132
05 May 2021 0 94 89 90 8,344 75,022,800 111
06 May 2021 0 92 88 88 2,135 19,039,700 71
07 May 2021 0 91 83 84 10,909 94,077,600 147
10 May 2021 0 113 82 113 122,309 1,324,208,800 1,179
11 May 2021 0 125 106 106 160,907 1,798,438,900 1,245
17 May 2021 0 106 99 99 22,133 219,908,500 203
18 May 2021 0 100 93 94 24,576 232,599,500 306
19 May 2021 0 110 92 94 77,322 772,758,600 986
20 May 2021 0 96 90 92 14,717 135,752,400 208
21 May 2021 0 96 90 91 13,087 120,478,100 179
25 May 2021 0 97 90 90 10,187 92,757,700 147
27 May 2021 0 92 90 90 3,301 30,001,700 86
28 May 2021 0 91 88 91 1,832 16,538,300 51
31 May 2021 0 92 90 92 6,696 60,641,200 140
02 Jun 2021 0 94 87 90 37,000 328,400,200 270
03 Jun 2021 0 92 85 89 46,387 407,297,900 368
04 Jun 2021 0 89 83 86 69,301 588,372,700 448
07 Jun 2021 0 86 80 81 81,002 659,933,600 439
08 Jun 2021 0 84 80 83 13,317 108,296,500 192
09 Jun 2021 0 88 82 86 23,639 202,080,700 301
10 Jun 2021 0 87 80 82 39,147 322,516,500 287
11 Jun 2021 0 85 82 85 7,248 60,502,000 153
14 Jun 2021 0 85 80 83 52,993 429,842,200 257
15 Jun 2021 0 83 81 82 8,246 67,214,800 111
16 Jun 2021 0 84 78 81 44,902 358,059,600 215
17 Jun 2021 0 83 80 81 12,539 101,736,500 178
18 Jun 2021 0 83 79 79 10,177 80,871,400 158
21 Jun 2021 0 81 74 80 12,758 101,601,500 67
22 Jun 2021 0 84 80 81 9,709 78,913,400 206
23 Jun 2021 0 86 81 82 27,875 232,449,000 437
24 Jun 2021 0 85 82 83 1,348 11,109,400 51
25 Jun 2021 0 84 81 82 7,891 64,509,700 88
28 Jun 2021 0 82 78 80 32,403 256,361,200 174
29 Jun 2021 0 82 77 81 29,609 232,269,700 171
30 Jun 2021 0 81 76 77 79,130 608,990,300 264
01 Jul 2021 0 78 72 75 97,096 711,029,000 311
02 Jul 2021 0 77 71 71 38,938 280,113,800 303
05 Jul 2021 0 80 72 74 33,069 252,692,500 645
07 Jul 2021 0 77 71 75 10,418 76,814,800 222
08 Jul 2021 0 75 71 73 90,263 652,737,700 474
09 Jul 2021 0 98 71 72 624,436 5,480,593,000 5,251
12 Jul 2021 0 84 72 77 221,569 1,718,679,800 2,376
13 Jul 2021 0 82 73 74 73,645 552,057,500 748
14 Jul 2021 0 79 73 74 48,218 364,748,600 600
15 Jul 2021 0 77 73 74 22,808 171,779,500 334
16 Jul 2021 0 76 74 74 20,250 150,907,100 273
19 Jul 2021 0 76 73 75 14,179 105,308,100 232
21 Jul 2021 0 75 73 73 12,410 91,810,200 115
22 Jul 2021 0 75 72 74 12,529 91,674,800 150
23 Jul 2021 0 80 72 74 67,124 509,337,400 643
26 Jul 2021 0 75 72 73 9,478 69,656,200 202
27 Jul 2021 0 75 72 73 10,857 79,773,600 164
28 Jul 2021 0 74 72 73 8,424 61,677,100 142
29 Jul 2021 0 75 72 75 9,377 69,621,800 154
30 Jul 2021 0 76 73 74 9,215 68,221,500 119
02 Aug 2021 0 78 72 74 40,554 302,647,500 312
03 Aug 2021 0 75 73 73 13,198 97,182,200 162
04 Aug 2021 0 76 73 73 10,974 81,181,100 134
05 Aug 2021 0 76 71 74 47,294 345,363,700 369
06 Aug 2021 0 77 72 74 27,514 203,096,300 212
09 Aug 2021 0 75 71 73 27,515 199,769,300 253
10 Aug 2021 0 75 71 72 39,960 290,931,500 294
12 Aug 2021 0 74 71 71 26,372 188,209,200 160
13 Aug 2021 0 72 70 70 27,472 194,845,200 180
16 Aug 2021 0 72 70 71 5,880 41,656,900 94
18 Aug 2021 0 72 69 70 21,823 153,515,200 130
19 Aug 2021 0 73 70 72 29,298 208,043,100 196
20 Aug 2021 0 73 70 71 9,871 70,377,200 139
23 Aug 2021 0 75 70 72 11,012 79,554,400 149
24 Aug 2021 0 75 70 72 28,748 206,045,800 247
25 Aug 2021 0 74 70 72 17,234 124,246,600 150
26 Aug 2021 0 73 70 71 23,339 167,892,100 207
27 Aug 2021 0 93 71 76 572,082 4,732,288,300 4,286
30 Aug 2021 0 78 72 74 75,191 554,143,300 786
31 Aug 2021 0 76 72 74 31,789 232,370,900 296
01 Sep 2021 0 75 71 72 56,916 413,113,100 389
02 Sep 2021 0 91 71 88 783,475 6,537,427,500 5,326
03 Sep 2021 0 90 82 82 194,955 1,647,709,000 1,917
06 Sep 2021 0 80 77 77 37,799 291,434,900 264
07 Sep 2021 0 84 72 76 118,335 933,280,400 1,316
08 Sep 2021 0 91 76 80 718,486 6,101,825,000 3,717
09 Sep 2021 0 85 76 76 152,600 1,217,727,000 1,137
10 Sep 2021 0 82 75 76 129,399 1,009,025,200 1,133
13 Sep 2021 0 79 75 77 43,575 336,427,900 664
14 Sep 2021 0 79 76 76 32,674 252,582,800 544
15 Sep 2021 0 90 74 79 625,661 5,215,702,900 4,589
16 Sep 2021 0 91 78 90 461,516 3,989,564,200 3,033
17 Sep 2021 0 121 93 121 3,612,130 40,924,460,100 20,872
20 Sep 2021 0 145 113 118 1,475,148 18,063,810,700 11,330
21 Sep 2021 0 142 111 134 1,798,466 23,152,839,300 13,620
22 Sep 2021 0 143 125 134 1,156,336 15,631,704,600 8,412
23 Sep 2021 0 144 129 133 803,067 10,934,876,800 6,795
24 Sep 2021 0 139 129 133 279,997 3,771,405,100 3,987
27 Sep 2021 0 148 125 144 1,110,698 15,416,717,100 6,713
28 Sep 2021 0 146 134 135 594,126 8,043,401,200 4,971
29 Sep 2021 0 136 126 126 229,292 2,906,158,100 2,225
30 Sep 2021 0 129 118 118 355,678 4,422,523,700 2,343
01 Oct 2021 0 123 110 115 467,940 5,453,133,500 4,232
04 Oct 2021 0 115 107 107 200,093 2,185,008,600 1,716
05 Oct 2021 0 120 100 117 1,188,473 12,901,932,100 5,897
06 Oct 2021 0 139 112 115 2,245,050 27,602,639,200 14,552
07 Oct 2021 0 123 110 115 986,207 11,595,510,300 6,103
08 Oct 2021 0 155 111 155 3,281,848 42,649,274,200 17,408
11 Oct 2021 0 183 145 145 3,659,283 60,077,573,800 31,341
12 Oct 2021 0 146 135 135 93,029 1,259,312,400 678
13 Oct 2021 0 161 128 153 2,796,181 41,453,224,500 22,083
14 Oct 2021 0 157 143 143 729,920 10,866,332,300 6,906
15 Oct 2021 0 147 133 135 553,641 7,761,483,600 5,310
18 Oct 2021 0 148 133 137 654,602 9,225,413,300 6,655
19 Oct 2021 0 184 134 184 2,837,053 45,997,159,100 16,583
21 Oct 2021 0 244 173 188 5,121,649 99,817,189,400 41,983
22 Oct 2021 0 194 176 177 1,000,632 18,464,968,300 9,293
25 Oct 2021 0 184 166 167 910,901 15,944,534,000 9,016
26 Oct 2021 0 220 161 210 5,038,840 94,954,558,000 33,517
27 Oct 2021 0 208 196 196 312,770 6,163,083,600 2,355
28 Oct 2021 0 212 183 185 4,021,242 78,154,020,700 26,511
29 Oct 2021 0 194 177 180 721,858 13,466,662,000 8,320
01 Nov 2021 0 199 180 194 2,000,323 38,580,593,300 19,627
02 Nov 2021 0 196 184 185 576,148 10,906,004,300 6,859
03 Nov 2021 0 193 183 185 470,678 8,819,376,000 6,164
04 Nov 2021 0 188 182 183 221,565 4,093,638,700 3,184
05 Nov 2021 0 185 174 176 325,668 5,820,077,600 4,070
08 Nov 2021 0 190 173 181 1,242,951 22,879,835,200 10,714
09 Nov 2021 0 184 178 180 181,372 3,281,023,300 2,647
10 Nov 2021 0 186 177 179 400,080 7,268,827,200 4,566
11 Nov 2021 0 192 177 189 1,122,411 20,858,069,700 10,388
12 Nov 2021 0 194 178 179 643,721 11,944,674,400 7,980
15 Nov 2021 0 181 167 167 438,421 7,521,266,800 5,394
16 Nov 2021 0 175 165 169 254,279 4,340,818,600 2,920
17 Nov 2021 0 170 158 161 229,565 3,725,982,800 2,967
18 Nov 2021 0 164 152 157 141,485 2,251,276,900 2,025
19 Nov 2021 0 162 149 156 137,755 2,179,403,900 1,728
22 Nov 2021 0 175 151 163 1,646,213 27,734,022,900 16,165
23 Nov 2021 0 166 155 157 209,724 3,370,143,600 3,010
24 Nov 2021 0 174 152 158 611,477 9,942,734,400 6,147
25 Nov 2021 0 169 155 169 433,712 7,091,796,300 4,692
26 Nov 2021 0 169 158 158 437,155 7,070,246,700 4,973
29 Nov 2021 0 170 147 152 1,141,487 18,470,496,000 9,620
30 Nov 2021 0 163 148 148 590,856 9,234,724,200 5,754
01 Dec 2021 0 199 147 199 9,835,901 183,671,181,800 59,191
02 Dec 2021 0 234 186 186 5,388,459 109,115,733,100 40,715
03 Dec 2021 0 190 173 173 1,427,271 25,766,137,100 13,388
06 Dec 2021 0 184 166 169 1,062,297 18,670,395,700 12,640
07 Dec 2021 0 176 167 172 403,349 6,915,093,600 4,707
08 Dec 2021 0 181 163 171 940,903 16,486,070,900 10,043
09 Dec 2021 0 189 170 175 2,050,250 36,882,360,700 19,498
13 Dec 2021 0 179 172 178 364,418 6,448,109,900 4,253
14 Dec 2021 0 184 175 178 430,577 7,717,316,200 5,033
15 Dec 2021 0 181 176 176 187,219 3,334,082,800 2,511
16 Dec 2021 0 194 174 180 2,759,406 51,221,064,100 24,853
17 Dec 2021 0 187 177 178 605,247 11,018,767,600 6,648
20 Dec 2021 0 183 172 174 389,716 6,892,694,200 5,306
21 Dec 2021 0 188 172 186 1,681,554 30,764,482,600 16,044
22 Dec 2021 0 188 178 179 673,662 12,311,226,800 6,306
23 Dec 2021 0 196 179 183 2,375,916 44,769,289,200 19,917
24 Dec 2021 0 189 178 181 581,522 10,674,687,300 6,465
27 Dec 2021 0 188 179 181 507,340 9,329,578,100 4,894
28 Dec 2021 0 189 179 181 638,394 11,726,535,400 7,842
29 Dec 2021 0 190 181 185 1,149,350 21,295,971,700 8,911
30 Dec 2021 0 192 182 183 861,180 16,003,811,400 8,417
03 Jan 2022 0 186 177 183 477,759 8,735,370,100 6,567
04 Jan 2022 0 186 180 180 237,049 4,317,182,100 3,699
05 Jan 2022 0 184 173 174 382,444 6,792,170,000 4,645
06 Jan 2022 0 175 167 170 412,979 7,031,019,500 5,107
07 Jan 2022 0 174 164 165 271,074 4,565,220,200 3,625
10 Jan 2022 0 170 162 164 328,874 5,428,138,600 5,290
11 Jan 2022 0 169 161 162 303,255 5,016,151,600 3,298
12 Jan 2022 0 164 154 155 261,704 4,124,299,700 4,614
13 Jan 2022 0 173 154 161 1,729,637 28,804,887,100 16,634
14 Jan 2022 0 167 157 159 302,920 4,910,950,500 4,180
17 Jan 2022 0 163 159 160 155,819 2,501,710,600 2,257
18 Jan 2022 0 170 156 157 440,261 7,165,334,300 4,383
19 Jan 2022 0 163 156 157 199,367 3,171,244,100 2,302
20 Jan 2022 0 168 153 162 616,753 10,055,857,600 5,476
21 Jan 2022 0 168 160 160 410,916 6,728,570,100 3,840
24 Jan 2022 0 163 155 156 245,498 3,903,166,100 6,515
25 Jan 2022 0 159 149 152 240,577 3,688,960,100 3,094

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 18 Jan 2019 12 Feb 2019 Active