Efek Terdaftar

LANCARTAMA SEJATI Tbk, PT

Security name
LANCARTAMA SEJATI Tbk
Issuer
LANCARTAMA SEJATI Tbk, PT
ISIN Code
ID1000154008
Short Code
TAMA
Type
Saham Biasa
Listing Date
10 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
1,000,000,005 (Total)
As of 21 Jan 2022
99.20% Scripless = 992,000,005.000
Local Percentage
98.88%
Foreign Percentage
0.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 80 80 80 2,900 23,200,000 80
27 Jan 2021 0 79 76 77 106,308 810,807,900 487
28 Jan 2021 0 78 75 75 63,100 481,406,000 437
29 Jan 2021 0 80 75 76 70,629 548,725,400 384
01 Feb 2021 0 80 75 80 71,531 555,035,400 339
02 Feb 2021 0 83 79 81 80,336 652,745,400 355
03 Feb 2021 0 87 81 86 195,709 1,650,564,800 1,124
04 Feb 2021 0 93 82 93 250,173 2,207,652,700 2,061
05 Feb 2021 0 94 90 92 70,574 648,066,800 549
08 Feb 2021 0 93 91 92 32,268 295,446,900 259
09 Feb 2021 0 93 88 88 53,019 476,780,400 330
10 Feb 2021 0 88 86 87 8,080 70,115,200 108
11 Feb 2021 0 90 86 87 36,446 322,558,400 509
15 Feb 2021 0 91 86 89 138,246 1,220,411,300 1,301
16 Feb 2021 0 91 88 89 47,892 428,146,900 722
19 Feb 2021 0 86 85 85 6,648 56,903,100 81
22 Feb 2021 0 86 85 85 19,434 165,733,400 236
24 Feb 2021 0 85 84 84 5,609 47,192,600 87
25 Feb 2021 0 92 84 91 161,591 1,430,839,400 1,273
01 Mar 2021 0 105 83 83 1,006,077 9,484,875,200 4,626
02 Mar 2021 0 83 78 79 249,916 1,964,046,200 2,346
03 Mar 2021 0 81 74 74 449,375 3,420,322,300 2,632
04 Mar 2021 0 75 69 69 376,740 2,609,460,000 2,270
05 Mar 2021 0 73 65 65 584,906 3,855,846,500 4,397
08 Mar 2021 0 69 62 67 139,964 924,154,700 2,511
09 Mar 2021 0 68 63 63 83,459 542,569,700 666
10 Mar 2021 0 64 61 64 29,132 183,675,500 300
12 Mar 2021 0 66 60 63 25,154 158,637,700 555
15 Mar 2021 0 65 60 63 95,714 586,506,300 383
16 Mar 2021 0 63 60 61 18,981 116,218,500 183
17 Mar 2021 0 62 59 61 15,282 92,798,100 195
18 Mar 2021 0 63 60 63 29,565 183,176,300 686
19 Mar 2021 0 63 60 62 59,569 363,431,800 301
22 Mar 2021 0 63 60 61 17,692 107,825,000 212
23 Mar 2021 0 62 59 60 21,020 125,841,000 186
24 Mar 2021 0 60 57 59 14,305 83,281,300 187
25 Mar 2021 0 66 56 59 480,546 2,947,486,400 2,162
29 Mar 2021 0 60 58 59 13,773 80,543,800 159
30 Mar 2021 0 59 56 57 8,861 50,752,200 159
31 Mar 2021 0 57 55 55 20,456 113,122,000 205
01 Apr 2021 0 59 55 58 17,705 100,844,000 231
05 Apr 2021 0 61 57 58 111,005 653,724,800 488
06 Apr 2021 0 59 57 58 6,998 40,041,300 115
07 Apr 2021 0 66 55 60 288,282 1,785,659,300 1,327
08 Apr 2021 0 62 59 60 117,896 712,117,800 774
09 Apr 2021 0 62 59 61 56,075 337,244,400 335
12 Apr 2021 0 61 58 59 29,611 175,421,500 219
13 Apr 2021 0 60 58 58 8,930 52,007,300 108
14 Apr 2021 0 63 57 59 89,010 532,861,700 498
15 Apr 2021 0 60 58 60 39,114 230,947,600 185
19 Apr 2021 0 59 57 58 7,113 41,230,800 118
20 Apr 2021 0 58 56 58 9,087 52,044,000 76
21 Apr 2021 0 65 57 60 406,426 2,493,389,800 2,846
22 Apr 2021 0 62 58 59 156,224 930,877,300 572
23 Apr 2021 0 59 57 57 79,617 464,170,200 832
26 Apr 2021 0 59 57 57 5,878 33,708,200 84
27 Apr 2021 0 58 56 56 9,230 52,016,700 109
29 Apr 2021 0 58 56 56 12,437 70,636,700 102
30 Apr 2021 0 61 54 56 617,036 3,524,733,900 1,732
03 May 2021 0 57 54 54 31,810 172,917,900 274
04 May 2021 0 54 52 53 18,674 98,921,700 236
05 May 2021 0 55 51 54 31,163 164,607,000 274
06 May 2021 0 55 53 54 39,584 213,905,400 193
07 May 2021 0 57 53 54 67,355 372,349,200 270
10 May 2021 0 55 52 52 20,920 110,195,100 172
11 May 2021 0 54 52 53 4,799 25,194,100 103
17 May 2021 0 53 51 52 10,700 55,439,700 159
18 May 2021 0 53 51 52 9,217 47,446,700 75
19 May 2021 0 52 51 51 16,478 84,094,000 66
20 May 2021 0 60 51 58 520,425 2,972,410,700 1,938
21 May 2021 0 70 58 64 1,718,046 10,924,523,300 8,172
24 May 2021 0 68 60 60 893,755 5,572,329,900 4,388
25 May 2021 0 60 56 56 38,606 216,709,600 381
27 May 2021 0 55 53 53 51,537 273,187,000 324
28 May 2021 0 58 50 58 633,883 3,456,883,400 2,277
31 May 2021 0 61 57 57 524,287 3,077,774,800 1,218
02 Jun 2021 0 57 54 54 286,498 1,563,986,400 1,094
03 Jun 2021 0 54 52 53 54,436 288,472,600 442
04 Jun 2021 0 53 51 52 49,808 259,766,100 358
07 Jun 2021 0 54 51 52 42,505 222,110,700 318
08 Jun 2021 0 53 51 52 51,956 269,846,600 262
09 Jun 2021 0 53 51 53 18,023 94,379,600 191
10 Jun 2021 0 54 52 53 63,383 335,271,700 395
11 Jun 2021 0 53 52 52 21,985 114,808,000 107
14 Jun 2021 0 53 52 53 24,529 127,854,000 142
15 Jun 2021 0 54 51 52 126,978 666,932,100 353
16 Jun 2021 0 53 52 52 16,373 85,178,700 101
17 Jun 2021 0 53 51 52 21,906 112,160,300 150
18 Jun 2021 0 52 50 51 86,570 436,193,100 238
21 Jun 2021 0 52 50 51 13,217 66,675,800 141
22 Jun 2021 0 52 50 50 7,921 40,221,600 144
23 Jun 2021 0 56 50 53 110,670 591,477,200 906
24 Jun 2021 0 54 51 52 30,024 155,992,800 222
25 Jun 2021 0 53 51 52 12,338 63,420,000 119
28 Jun 2021 0 52 51 52 9,268 47,370,500 72
29 Jun 2021 0 53 51 51 15,507 79,530,000 121
30 Jun 2021 0 52 50 52 21,707 110,387,000 117
01 Jul 2021 0 52 50 51 5,668 28,944,100 75
05 Jul 2021 0 52 50 51 1,442 7,317,300 60
06 Jul 2021 0 51 50 51 4,454 22,536,700 50
07 Jul 2021 0 52 50 52 16,249 82,455,300 64
08 Jul 2021 0 54 51 53 14,220 75,115,300 138
09 Jul 2021 0 66 52 53 210,611 1,199,211,900 2,041
12 Jul 2021 0 55 51 52 33,347 177,792,700 769
13 Jul 2021 0 52 51 51 11,732 59,898,400 83
14 Jul 2021 0 57 51 51 26,210 141,272,800 249
15 Jul 2021 0 53 51 51 5,171 26,416,100 68
16 Jul 2021 0 53 51 52 25,397 131,696,900 112
19 Jul 2021 0 53 50 50 11,592 59,006,900 99
21 Jul 2021 0 53 51 51 11,552 59,385,600 76
22 Jul 2021 0 56 51 55 149,178 808,611,900 563
23 Jul 2021 0 60 53 54 303,390 1,709,399,900 923
26 Jul 2021 0 58 53 58 135,522 760,381,300 620
27 Jul 2021 0 59 57 57 67,618 389,018,400 389
29 Jul 2021 0 64 56 63 405,261 2,478,574,300 1,586
30 Jul 2021 0 63 60 61 134,145 816,977,100 724
02 Aug 2021 0 64 60 63 84,300 521,742,000 546
03 Aug 2021 0 66 62 65 112,962 724,302,200 530
04 Aug 2021 0 70 63 69 197,869 1,321,477,100 1,013
05 Aug 2021 0 74 68 73 343,710 2,451,426,400 2,255
06 Aug 2021 0 81 68 68 972,507 7,191,508,000 4,357
09 Aug 2021 0 64 64 64 8,111 51,910,400 131
10 Aug 2021 0 60 60 60 8,220 49,320,000 110
12 Aug 2021 0 59 56 58 179,686 1,021,642,200 569
13 Aug 2021 0 58 56 56 57,000 324,730,600 248
16 Aug 2021 0 56 55 56 44,640 247,035,600 256
18 Aug 2021 0 68 54 64 778,018 4,932,439,100 3,223
19 Aug 2021 0 65 60 60 80,828 495,082,500 401
20 Aug 2021 0 64 56 61 430,683 2,594,000,300 2,028
23 Aug 2021 0 73 59 72 642,239 4,401,936,900 3,131
24 Aug 2021 0 84 67 73 1,396,288 10,628,300,800 6,511
25 Aug 2021 0 81 72 74 537,529 4,103,418,500 2,685
26 Aug 2021 0 83 69 69 2,122,016 16,078,388,400 8,074
27 Aug 2021 0 67 65 65 30,701 199,628,300 482
30 Aug 2021 0 62 61 61 569,305 3,474,199,500 1,215
31 Aug 2021 0 62 57 58 997,525 5,751,353,400 5,312
01 Sep 2021 0 63 56 58 479,237 2,822,572,400 2,711
02 Sep 2021 0 60 56 59 156,536 907,619,200 1,047
03 Sep 2021 0 60 56 56 114,587 655,932,900 726
06 Sep 2021 0 58 55 56 62,936 353,590,100 582
07 Sep 2021 0 57 56 57 43,433 244,370,200 480
08 Sep 2021 0 58 54 54 152,025 830,840,400 984
09 Sep 2021 0 57 51 53 197,072 1,057,857,000 1,008
10 Sep 2021 0 54 50 51 258,550 1,319,138,400 1,138
13 Sep 2021 0 56 51 53 199,440 1,077,776,500 1,283
14 Sep 2021 0 54 52 52 41,587 218,507,000 343
15 Sep 2021 0 53 51 52 84,732 437,033,100 445
16 Sep 2021 0 54 52 53 83,851 443,100,800 489
17 Sep 2021 0 54 52 53 35,450 186,079,800 258
20 Sep 2021 0 53 51 52 94,228 488,698,800 461
21 Sep 2021 0 53 51 52 54,598 282,064,400 239
22 Sep 2021 0 58 52 58 503,009 2,808,134,200 2,633
23 Sep 2021 0 61 54 59 366,511 2,101,120,500 2,793
24 Sep 2021 0 62 58 61 315,265 1,872,816,400 1,481
27 Sep 2021 0 63 58 60 170,647 1,027,690,300 832
28 Sep 2021 0 65 57 63 874,947 5,443,124,700 3,212
29 Sep 2021 0 64 59 59 196,515 1,179,939,800 1,052
30 Sep 2021 0 63 57 58 180,973 1,085,336,300 746
01 Oct 2021 0 62 57 57 155,471 922,824,000 1,037
04 Oct 2021 0 62 57 60 79,246 474,132,000 458
05 Oct 2021 0 62 58 59 69,696 420,239,000 327
06 Oct 2021 0 60 56 58 63,632 366,169,100 331
07 Oct 2021 0 58 56 56 25,183 141,356,900 307
08 Oct 2021 0 57 55 57 15,445 86,372,200 225
11 Oct 2021 0 58 56 57 32,998 188,240,600 263
12 Oct 2021 0 60 56 57 45,742 264,191,900 346
13 Oct 2021 0 59 55 55 29,184 162,440,100 283
14 Oct 2021 0 56 53 55 38,343 205,861,500 314
15 Oct 2021 0 66 54 61 775,864 4,748,617,500 2,674
18 Oct 2021 0 61 57 57 83,887 483,017,900 871
19 Oct 2021 0 57 54 56 212,684 1,166,721,000 985
21 Oct 2021 0 58 55 56 31,241 174,828,200 265
22 Oct 2021 0 57 55 56 27,952 154,786,900 203
25 Oct 2021 0 56 54 55 30,984 169,857,800 249
26 Oct 2021 0 59 54 56 114,047 645,803,300 546
27 Oct 2021 0 57 55 55 15,006 83,935,700 231
28 Oct 2021 0 58 55 58 37,779 214,859,900 376
29 Oct 2021 0 59 55 58 81,232 464,818,300 576
01 Nov 2021 0 59 56 56 27,156 155,957,400 215
02 Nov 2021 0 58 56 58 40,227 230,964,500 235
03 Nov 2021 0 71 58 60 1,473,366 9,491,369,700 9,335
04 Nov 2021 0 75 60 61 244,325 1,507,481,300 1,869
05 Nov 2021 0 63 60 60 136,691 833,176,300 795
08 Nov 2021 0 61 59 60 64,443 385,840,700 458
09 Nov 2021 0 61 58 60 66,880 394,373,200 465
10 Nov 2021 0 60 59 59 31,548 186,535,900 266
11 Nov 2021 0 60 58 60 33,705 198,500,700 279
12 Nov 2021 0 60 58 59 38,757 228,112,600 314
15 Nov 2021 0 65 59 62 300,880 1,855,420,800 1,725
16 Nov 2021 0 69 60 64 555,773 3,601,561,700 3,141
17 Nov 2021 0 65 62 62 104,133 657,303,100 724
18 Nov 2021 0 65 62 63 76,997 486,128,100 611
19 Nov 2021 0 64 62 63 56,876 358,918,700 315
22 Nov 2021 0 66 63 63 97,678 630,765,600 727
23 Nov 2021 0 69 63 64 327,379 2,158,391,200 1,754
24 Nov 2021 0 65 62 63 61,790 387,346,100 382
25 Nov 2021 0 67 61 62 233,098 1,508,262,700 2,739
26 Nov 2021 0 64 60 62 144,425 894,586,000 1,070
29 Nov 2021 0 63 60 62 39,214 240,127,800 292
30 Nov 2021 0 63 60 61 36,643 225,082,000 281
01 Dec 2021 0 62 58 58 90,323 530,179,300 395
02 Dec 2021 0 60 58 59 27,486 160,618,900 276
03 Dec 2021 0 59 57 59 28,341 164,311,400 223
06 Dec 2021 0 60 57 57 15,893 92,616,900 128
07 Dec 2021 0 61 57 60 52,053 307,759,300 455
08 Dec 2021 0 62 58 61 55,488 331,784,600 307
09 Dec 2021 0 64 58 60 44,389 264,404,100 342
10 Dec 2021 0 61 59 59 24,347 146,135,400 203
13 Dec 2021 0 60 58 59 23,186 136,947,500 194
14 Dec 2021 0 60 58 59 24,095 143,326,600 217
15 Dec 2021 0 60 58 59 50,502 297,654,400 200
16 Dec 2021 0 66 58 59 1,076,111 6,707,405,900 4,230
17 Dec 2021 0 65 59 64 313,962 1,948,987,800 1,422
20 Dec 2021 0 72 60 65 1,965,775 12,563,211,300 4,534
21 Dec 2021 0 83 64 70 1,743,252 12,919,482,800 9,958
22 Dec 2021 0 75 66 70 645,754 4,477,319,200 3,715
23 Dec 2021 0 73 67 71 422,866 2,987,122,600 3,392
24 Dec 2021 0 82 67 67 2,359,405 17,463,648,000 9,319
27 Dec 2021 0 68 63 63 1,440,861 9,230,185,500 2,966
28 Dec 2021 0 64 59 60 649,234 3,971,834,700 2,409
29 Dec 2021 0 63 59 62 881,587 5,382,708,100 12,567
30 Dec 2021 0 63 58 60 262,136 1,576,780,000 1,056
03 Jan 2022 0 61 56 56 645,386 3,654,414,100 1,818
04 Jan 2022 0 58 54 58 786,403 4,455,333,900 1,246
05 Jan 2022 0 59 56 58 227,560 1,300,301,800 802
06 Jan 2022 0 58 56 56 78,099 438,155,300 443
07 Jan 2022 0 62 55 55 660,383 3,850,351,500 3,111
10 Jan 2022 0 57 55 56 123,149 685,930,000 716
11 Jan 2022 0 57 55 56 77,217 432,983,700 405
12 Jan 2022 0 57 55 56 40,483 224,165,200 236
13 Jan 2022 0 57 54 55 116,408 640,832,300 356
14 Jan 2022 0 56 54 55 25,144 138,658,000 131
17 Jan 2022 0 58 55 56 181,443 1,020,545,600 1,443
18 Jan 2022 0 58 56 57 158,431 898,760,000 2,705
19 Jan 2022 0 58 56 58 107,189 613,823,100 908
20 Jan 2022 0 59 56 58 60,501 343,633,000 775
21 Jan 2022 0 58 56 56 44,355 249,500,500 277

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 12 Jun 2020 07 Jul 2020 Active