Efek Terdaftar

SUNINDO ADIPERSADA Tbk, PT

Security name
SUNINDO ADIPERSADA Tbk
Issuer
SUNINDO ADIPERSADA Tbk, PT
ISIN Code
ID1000156607
Short Code
TOYS
Type
Saham Biasa
Listing Date
06 Agustus 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
425,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
1,435,000,000 (Total)
As of 11 May 2021
40.17% Scripless = 576,500,000.000
Local Percentage
34.82%
Foreign Percentage
5.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Aug 2020 0 436 436 436 48 2,092,800 2
07 Aug 2020 0 545 545 545 189 10,300,500 10
10 Aug 2020 0 680 680 680 10,182 692,376,000 396
11 Aug 2020 0 850 660 685 195,633 15,201,388,000 5,106
12 Aug 2020 0 685 640 640 76,659 4,996,974,500 1,704
13 Aug 2020 0 640 600 600 4,890 295,006,500 211
14 Aug 2020 0 620 560 575 75,306 4,319,398,500 1,194
18 Aug 2020 0 595 560 580 59,101 3,452,644,000 1,377
19 Aug 2020 0 580 555 565 43,978 2,510,710,000 1,146
24 Aug 2020 0 570 550 560 20,107 1,130,054,000 451
25 Aug 2020 0 575 560 570 28,005 1,587,923,500 643
26 Aug 2020 0 570 555 560 24,089 1,352,196,500 436
27 Aug 2020 0 565 550 555 31,542 1,760,307,000 780
28 Aug 2020 0 560 550 555 16,371 912,553,500 324
31 Aug 2020 0 570 550 555 23,563 1,311,834,000 579
01 Sep 2020 0 565 555 565 24,263 1,366,509,000 585
02 Sep 2020 0 565 555 555 20,729 1,160,358,000 507
07 Sep 2020 0 545 535 540 15,468 838,761,500 392
08 Sep 2020 0 540 535 535 26,447 1,420,765,000 796
09 Sep 2020 0 535 530 530 21,214 1,128,782,000 627
10 Sep 2020 0 540 520 520 21,921 1,151,111,500 537
11 Sep 2020 0 575 515 575 31,401 1,716,839,500 711
14 Sep 2020 0 605 570 595 30,790 1,814,482,500 673
15 Sep 2020 0 595 575 585 21,751 1,267,771,000 505
17 Sep 2020 0 585 560 560 22,341 1,274,122,000 610
22 Sep 2020 0 555 545 550 19,099 1,055,277,000 714
23 Sep 2020 0 560 545 555 21,174 1,168,611,500 596
24 Sep 2020 0 555 545 545 19,158 1,048,612,500 705
25 Sep 2020 0 565 550 560 25,936 1,455,279,500 933
28 Sep 2020 0 575 560 575 21,657 1,226,481,000 613
30 Sep 2020 0 565 550 550 18,107 1,008,413,500 512
01 Oct 2020 0 575 550 570 21,477 1,216,685,000 429
02 Oct 2020 0 570 550 555 20,342 1,139,903,000 680
06 Oct 2020 0 575 565 570 22,092 1,257,759,500 764
12 Oct 2020 0 570 560 565 19,329 1,090,790,000 592
13 Oct 2020 0 570 555 570 22,525 1,262,047,000 774
15 Oct 2020 0 565 545 550 20,941 1,153,633,000 793
16 Oct 2020 0 550 535 545 21,277 1,152,763,000 748
19 Oct 2020 0 550 530 530 19,861 1,075,969,500 645
23 Oct 2020 0 520 510 510 21,567 1,108,968,000 739
26 Oct 2020 0 530 515 520 22,267 1,154,971,000 801
02 Nov 2020 0 520 505 520 20,309 1,047,474,000 803
09 Nov 2020 0 530 520 525 20,342 1,066,498,000 689
16 Nov 2020 0 575 545 570 28,511 1,610,496,500 499
18 Nov 2020 0 630 590 625 38,626 2,370,434,500 904
19 Nov 2020 0 655 620 655 35,100 2,248,596,000 697
20 Nov 2020 0 680 650 675 57,156 3,823,865,000 965
23 Nov 2020 0 710 675 700 50,336 3,502,793,500 1,110
24 Nov 2020 0 730 700 715 51,860 3,718,961,000 1,110
25 Nov 2020 0 720 695 695 35,853 2,538,247,000 800
26 Nov 2020 0 725 690 720 41,368 2,936,480,000 922
27 Nov 2020 0 755 720 745 58,274 4,309,867,000 1,266
30 Nov 2020 0 745 715 720 25,365 1,854,445,000 373
01 Dec 2020 0 730 715 720 17,526 1,266,725,000 421
03 Dec 2020 0 740 695 695 43,742 3,109,410,500 1,071
04 Dec 2020 0 695 670 685 26,322 1,796,016,000 501
07 Dec 2020 0 750 685 735 46,544 3,346,995,000 1,117
08 Dec 2020 0 805 735 780 123,952 9,637,934,500 2,419
10 Dec 2020 0 835 760 800 97,225 7,759,670,500 1,802
11 Dec 2020 0 815 770 780 67,836 5,363,975,500 1,289
14 Dec 2020 0 780 755 765 26,059 1,994,930,000 381
15 Dec 2020 0 770 740 750 23,047 1,745,618,500 379
16 Dec 2020 0 810 725 725 116,360 8,972,128,000 1,797
17 Dec 2020 0 740 690 690 52,589 3,780,042,000 860
18 Dec 2020 0 720 690 690 46,483 3,265,215,500 946
21 Dec 2020 0 710 685 695 27,937 1,952,960,000 624
22 Dec 2020 0 695 660 660 30,561 2,066,850,000 378
23 Dec 2020 0 665 640 640 15,910 1,036,396,000 222
29 Dec 2020 0 650 615 615 25,314 1,600,676,500 436
30 Dec 2020 0 645 605 615 32,830 2,062,614,000 704
05 Jan 2021 0 655 625 655 32,733 2,095,230,000 732
06 Jan 2021 0 660 645 650 31,880 2,076,351,500 771
07 Jan 2021 0 655 640 655 30,137 1,955,371,500 594
08 Jan 2021 0 680 655 680 34,855 2,341,775,000 756
11 Jan 2021 0 720 635 635 78,629 5,339,899,000 1,260
12 Jan 2021 0 630 595 595 6,417 383,136,500 124
13 Jan 2021 0 575 555 560 7,770 432,939,000 224
14 Jan 2021 0 585 535 585 35,680 2,033,518,500 776
15 Jan 2021 0 595 575 580 23,996 1,406,281,000 316
18 Jan 2021 0 590 540 540 46,843 2,620,681,500 754
19 Jan 2021 0 565 505 505 12,061 620,951,000 235
21 Jan 2021 0 525 498 510 62,371 3,198,617,000 1,890
22 Jan 2021 0 510 484 486 38,978 1,932,460,500 775
27 Jan 2021 0 498 452 492 111,510 5,311,773,800 2,296
28 Jan 2021 0 492 468 468 10,652 504,201,800 256
29 Jan 2021 0 480 464 464 25,431 1,203,191,000 471
01 Feb 2021 0 478 460 476 19,889 937,538,400 406
02 Feb 2021 0 486 474 476 28,492 1,367,800,400 491
03 Feb 2021 0 486 474 478 28,402 1,365,218,200 479
04 Feb 2021 0 482 466 468 30,854 1,464,592,800 419
05 Feb 2021 0 472 458 460 19,104 890,161,000 377
10 Feb 2021 0 468 448 448 37,664 1,727,562,400 822
11 Feb 2021 0 456 446 452 17,713 801,417,200 408
15 Feb 2021 0 456 436 438 34,241 1,529,822,600 659
17 Feb 2021 0 438 426 430 18,811 811,829,600 328
18 Feb 2021 0 430 420 420 12,692 537,771,200 185
19 Feb 2021 0 418 412 412 7,619 315,804,000 394
23 Feb 2021 0 434 406 418 142,374 6,032,854,200 2,798
24 Feb 2021 0 436 416 418 64,775 2,752,863,000 1,488
25 Feb 2021 0 426 416 418 23,346 984,779,600 631
26 Feb 2021 0 416 404 406 18,923 774,579,200 527
01 Mar 2021 0 404 392 394 12,667 501,891,200 271
02 Mar 2021 0 394 388 390 15,918 619,226,800 637
03 Mar 2021 0 390 388 388 9,442 367,389,400 491
08 Mar 2021 0 382 378 380 9,268 352,369,400 423
09 Mar 2021 0 430 370 370 147,752 5,892,085,200 2,765
10 Mar 2021 0 378 368 374 15,014 561,251,600 350
12 Mar 2021 0 374 368 374 11,439 425,658,800 411
15 Mar 2021 0 386 374 378 79,384 3,034,115,800 1,132
16 Mar 2021 0 404 378 404 112,372 4,434,412,200 1,977
17 Mar 2021 0 440 376 376 615,726 25,064,507,200 8,921
18 Mar 2021 0 380 350 366 141,397 5,122,755,400 1,983
19 Mar 2021 0 372 354 354 70,751 2,577,534,600 939
22 Mar 2021 0 354 336 336 61,849 2,116,576,600 751
23 Mar 2021 0 354 332 344 181,469 6,193,762,000 1,911
24 Mar 2021 0 350 328 328 56,496 1,916,533,600 698
25 Mar 2021 0 350 306 306 190,935 6,293,940,000 2,185
26 Mar 2021 0 312 304 306 19,162 590,079,800 337
29 Mar 2021 0 310 294 294 50,765 1,532,505,000 707
30 Mar 2021 0 304 284 290 85,425 2,520,088,600 853
31 Mar 2021 0 290 282 282 25,877 741,865,200 380
01 Apr 2021 0 284 278 280 20,129 566,735,400 430
05 Apr 2021 0 290 280 286 28,571 816,453,200 445
06 Apr 2021 0 322 266 266 390,720 11,465,466,000 4,310
07 Apr 2021 0 266 248 252 48,301 1,214,574,000 873
08 Apr 2021 0 252 244 252 23,378 581,667,400 377
09 Apr 2021 0 266 250 252 71,163 1,847,217,400 1,130
12 Apr 2021 0 296 252 270 488,326 13,291,845,200 7,427
13 Apr 2021 0 276 252 252 510,397 13,361,429,200 5,391
14 Apr 2021 0 258 236 236 211,251 5,132,509,600 2,384
15 Apr 2021 0 236 220 220 40,524 894,169,000 748
16 Apr 2021 0 244 206 236 462,046 10,547,229,000 4,756
19 Apr 2021 0 250 220 220 573,725 13,524,362,600 5,037
20 Apr 2021 0 224 206 218 195,296 4,244,221,000 1,774
21 Apr 2021 0 222 210 210 91,288 1,959,673,200 1,092
22 Apr 2021 0 220 204 204 149,799 3,141,704,600 1,488
23 Apr 2021 0 208 198 202 99,580 2,008,533,200 1,100
26 Apr 2021 0 212 193 196 280,985 5,606,905,700 1,752
27 Apr 2021 0 200 192 198 167,311 3,285,036,700 1,906
28 Apr 2021 0 202 190 192 330,091 6,427,917,800 1,981
29 Apr 2021 0 195 190 194 355,186 6,832,461,900 1,393
30 Apr 2021 0 198 184 189 336,180 6,392,911,300 1,751
03 May 2021 0 192 183 184 163,123 3,055,195,800 1,319
04 May 2021 0 186 178 180 73,724 1,343,955,800 579
05 May 2021 0 187 179 183 64,088 1,168,989,100 516
06 May 2021 0 185 181 184 35,948 659,647,700 351
07 May 2021 0 190 178 181 291,628 5,388,431,400 1,838
10 May 2021 0 188 169 169 398,403 7,021,375,600 2,918
11 May 2021 0 175 158 158 380,755 6,130,986,000 2,447

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status