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 11 May 2021
20.00% Scripless = 200,000,005.000
Local Percentage
19.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 145 128 142 2,862 39,408,900 50
05 Jun 2020 0 175 159 167 7 117,000 7
17 Jun 2020 0 175 159 167 100 1,649,900 13
19 Jun 2020 0 170 159 167 50 801,600 7
02 Jul 2020 0 160 150 159 17 268,600 5
06 Jul 2020 0 155 151 155 71 1,092,100 4
07 Jul 2020 0 159 150 150 241 3,677,200 10
14 Jul 2020 0 159 151 157 6 93,300 5
15 Jul 2020 0 157 150 156 615 9,228,800 12
21 Jul 2020 0 159 150 159 149 2,287,700 12
22 Jul 2020 0 200 150 162 1,344 21,463,300 224
23 Jul 2020 0 175 151 151 849 13,269,700 192
05 Aug 2020 0 161 159 159 8 127,400 2
13 Aug 2020 0 163 160 163 70 1,122,100 7
14 Aug 2020 0 164 152 158 82 1,261,400 16
27 Aug 2020 0 164 150 164 702 10,754,100 41
08 Sep 2020 0 164 150 150 80 1,226,200 5
18 Sep 2020 0 162 153 162 34 521,100 4
06 Oct 2020 0 156 142 152 26 387,000 9
22 Oct 2020 0 160 150 160 7,833 121,999,500 134
23 Oct 2020 0 171 161 171 71,162 1,200,243,000 1,261
26 Oct 2020 0 195 170 192 211,594 3,924,530,400 3,375
27 Oct 2020 0 200 187 192 133,080 2,597,302,000 1,743
02 Nov 2020 0 198 187 194 70,091 1,358,138,900 1,091
03 Nov 2020 0 210 194 204 201,295 4,071,660,000 2,487
04 Nov 2020 0 208 197 199 59,934 1,210,979,800 929
05 Nov 2020 0 224 199 218 105,171 2,251,417,600 1,844
06 Nov 2020 0 228 214 222 66,977 1,486,735,600 1,127
09 Nov 2020 0 228 212 212 51,854 1,144,374,200 714
11 Nov 2020 0 208 202 202 18,521 381,382,200 294
13 Nov 2020 0 199 197 197 23,608 467,720,700 523
16 Nov 2020 0 236 196 236 186,773 4,142,013,900 3,194
17 Nov 2020 0 252 220 220 145,865 3,411,064,400 2,407
18 Nov 2020 0 218 206 206 179,582 3,747,806,400 2,865
19 Nov 2020 0 204 192 192 152,427 2,933,550,600 2,429
20 Nov 2020 0 194 179 179 103,664 1,895,958,000 1,694
23 Nov 2020 0 179 167 167 98,951 1,663,449,400 1,241
24 Nov 2020 0 167 156 167 73,332 1,181,790,100 1,026
25 Nov 2020 0 172 164 172 89,688 1,514,612,300 1,692
26 Nov 2020 0 180 172 178 91,400 1,617,676,300 1,550
27 Nov 2020 0 187 172 173 186,957 3,377,894,800 2,652
30 Nov 2020 0 174 167 168 38,904 664,225,300 514
01 Dec 2020 0 178 165 165 179,142 3,070,837,700 3,659
02 Dec 2020 0 172 154 154 369,905 5,923,043,300 4,824
03 Dec 2020 0 158 144 144 220,445 3,270,596,400 3,334
04 Dec 2020 0 152 136 144 182,559 2,687,483,700 2,433
07 Dec 2020 0 148 144 147 58,114 849,363,200 927
08 Dec 2020 0 152 143 144 108,473 1,604,394,600 2,006
10 Dec 2020 0 159 134 134 638,498 9,034,207,800 7,487
11 Dec 2020 0 140 128 134 190,961 2,552,631,800 2,463
14 Dec 2020 0 137 132 134 55,909 752,782,700 843
15 Dec 2020 0 138 130 131 93,514 1,242,336,100 1,202
16 Dec 2020 0 135 128 131 133,146 1,746,563,500 1,547
17 Dec 2020 0 134 127 127 55,647 723,534,300 736
18 Dec 2020 0 129 125 126 76,739 972,746,600 1,064
21 Dec 2020 0 131 126 128 90,632 1,160,799,300 916
22 Dec 2020 0 130 120 120 84,575 1,061,477,400 795
23 Dec 2020 0 126 112 113 160,998 1,849,877,500 1,241
28 Dec 2020 0 124 112 114 124,995 1,473,437,700 1,560
29 Dec 2020 0 122 107 107 481,745 5,583,616,500 2,455
30 Dec 2020 0 106 100 100 50,467 506,999,600 423
04 Jan 2021 0 101 93 101 69,411 678,212,800 472
05 Jan 2021 0 112 94 94 749,029 7,679,351,800 4,180
06 Jan 2021 0 95 88 95 216,184 1,984,617,900 2,423
07 Jan 2021 0 108 94 102 446,177 4,596,622,500 2,907
08 Jan 2021 0 106 95 95 370,999 3,629,521,800 2,476
11 Jan 2021 0 92 89 89 25,857 230,188,100 241
12 Jan 2021 0 86 83 83 121,804 1,011,889,600 866
13 Jan 2021 0 83 79 81 25,083 202,692,700 299
14 Jan 2021 0 88 81 88 135,165 1,160,649,000 846
15 Jan 2021 0 91 86 89 127,260 1,133,546,700 666
18 Jan 2021 0 91 87 88 113,286 1,010,213,800 501
19 Jan 2021 0 88 85 86 44,652 386,218,300 224
20 Jan 2021 0 94 86 94 285,059 2,595,363,000 1,630
21 Jan 2021 0 99 91 97 289,475 2,767,848,700 1,786
22 Jan 2021 0 112 91 91 806,635 8,059,444,000 4,160
25 Jan 2021 0 91 85 85 5,584 47,632,300 96
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

Corporate Action

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