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
1,435,000,048 (Total)
As of 21 Jan 2022
40.17% Scripless = 576,500,048.000
Local Percentage
34.09%
Foreign Percentage
6.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 159 147 149 89,991 1,347,255,100 779
18 May 2021 0 157 147 157 197,714 3,020,647,000 1,791
19 May 2021 0 166 147 147 692,273 10,726,111,600 4,354
20 May 2021 0 148 140 148 77,628 1,110,600,800 575
21 May 2021 0 148 144 147 42,485 620,964,600 344
24 May 2021 0 152 145 149 186,054 2,766,996,500 2,565
25 May 2021 0 154 148 150 123,663 1,869,413,100 1,426
27 May 2021 0 153 149 151 95,709 1,444,295,000 1,157
28 May 2021 0 157 150 154 153,479 2,369,257,100 1,064
31 May 2021 0 163 144 144 852,548 12,773,732,000 4,737
02 Jun 2021 0 144 134 136 143,757 1,962,898,700 1,082
03 Jun 2021 0 145 136 137 387,575 5,434,582,500 2,209
04 Jun 2021 0 147 128 128 2,242,911 30,146,358,900 8,802
07 Jun 2021 0 128 120 122 200,346 2,447,668,500 1,615
08 Jun 2021 0 123 116 117 152,549 1,810,169,900 1,030
09 Jun 2021 0 126 117 121 428,961 5,210,735,500 2,505
10 Jun 2021 0 131 121 122 454,733 5,682,426,100 2,693
11 Jun 2021 0 130 122 122 521,492 6,523,138,900 2,448
14 Jun 2021 0 128 119 123 452,082 5,609,544,300 2,563
15 Jun 2021 0 126 117 123 357,360 4,349,087,000 2,164
16 Jun 2021 0 126 120 123 306,557 3,761,703,500 1,340
17 Jun 2021 0 125 115 115 782,512 9,168,078,900 3,179
18 Jun 2021 0 117 107 107 159,008 1,735,106,700 880
21 Jun 2021 0 106 100 100 57,972 579,849,700 281
22 Jun 2021 0 111 95 101 144,309 1,485,938,000 1,220
23 Jun 2021 0 104 96 96 104,772 1,022,201,100 781
24 Jun 2021 0 100 90 99 228,615 2,161,109,200 1,118
25 Jun 2021 0 104 99 100 293,936 2,971,220,700 1,622
28 Jun 2021 0 101 94 95 127,503 1,238,565,400 740
29 Jun 2021 0 95 91 91 41,975 387,774,600 381
30 Jun 2021 0 97 90 91 93,647 871,182,100 587
01 Jul 2021 0 94 90 91 58,155 534,150,000 397
02 Jul 2021 0 95 89 90 39,202 356,768,700 337
05 Jul 2021 0 91 85 86 77,541 669,967,800 541
06 Jul 2021 0 87 83 86 29,463 249,803,700 321
07 Jul 2021 0 89 82 85 59,404 498,382,000 380
08 Jul 2021 0 87 81 83 132,611 1,100,133,800 494
09 Jul 2021 0 87 82 86 109,109 924,995,600 894
12 Jul 2021 0 106 80 83 3,109,682 27,864,319,600 12,707
13 Jul 2021 0 84 78 78 152,568 1,201,378,000 2,840
14 Jul 2021 0 78 73 73 230,103 1,693,800,300 3,513
15 Jul 2021 0 78 68 69 215,985 1,558,671,100 1,519
16 Jul 2021 0 78 69 73 533,507 3,902,033,100 2,066
19 Jul 2021 0 74 68 72 51,414 372,956,000 866
21 Jul 2021 0 74 69 71 153,918 1,075,916,400 700
22 Jul 2021 0 75 70 72 177,644 1,284,627,000 1,209
23 Jul 2021 0 79 72 73 157,555 1,157,836,600 830
26 Jul 2021 0 75 72 73 90,887 661,024,700 467
27 Jul 2021 0 74 70 72 176,399 1,254,219,100 1,239
28 Jul 2021 0 73 71 71 52,920 376,022,500 391
29 Jul 2021 0 73 70 71 55,026 390,678,800 421
30 Jul 2021 0 73 69 70 120,695 845,103,600 480
02 Aug 2021 0 71 69 69 98,995 686,208,300 382
03 Aug 2021 0 70 68 68 66,827 456,578,800 358
04 Aug 2021 0 70 65 67 104,029 696,615,000 581
05 Aug 2021 0 67 65 65 90,448 591,226,000 604
06 Aug 2021 0 71 65 68 126,374 855,683,900 841
09 Aug 2021 0 70 66 67 40,400 271,120,900 293
10 Aug 2021 0 70 65 65 44,524 292,256,300 329
12 Aug 2021 0 66 65 65 19,880 129,659,900 191
13 Aug 2021 0 69 64 67 86,706 577,091,400 694
16 Aug 2021 0 77 63 73 446,401 3,224,190,000 3,081
18 Aug 2021 0 77 70 71 148,395 1,064,761,000 1,469
19 Aug 2021 0 95 70 95 3,393,963 30,066,145,600 16,282
20 Aug 2021 0 128 100 128 4,505,477 53,871,033,800 26,014
23 Aug 2021 0 153 120 120 2,213,502 29,394,524,300 13,617
24 Aug 2021 0 112 112 112 56,509 632,900,800 581
25 Aug 2021 0 150 105 127 7,942,538 102,922,960,600 43,292
26 Aug 2021 0 145 119 119 3,333,966 44,012,842,200 24,214
27 Aug 2021 0 136 111 112 2,923,886 36,829,000,400 20,468
30 Aug 2021 0 132 111 130 3,239,398 40,846,853,300 22,899
31 Aug 2021 0 175 122 175 8,525,193 137,166,658,000 50,129
01 Sep 2021 0 228 163 202 7,028,410 146,910,231,200 62,806
02 Sep 2021 0 240 194 202 3,216,861 70,534,120,900 31,649
03 Sep 2021 0 226 202 206 1,664,112 35,574,165,600 16,407
06 Sep 2021 0 216 192 196 1,140,336 22,864,729,400 11,564
07 Sep 2021 0 240 186 240 5,282,966 114,724,214,100 37,350
08 Sep 2021 0 254 224 224 3,128,630 73,845,735,200 27,363
09 Sep 2021 0 228 210 210 929,001 20,011,912,400 8,058
10 Sep 2021 0 236 202 222 2,156,671 48,080,620,800 19,234
13 Sep 2021 0 236 216 222 1,182,110 26,605,244,200 12,194
14 Sep 2021 0 236 214 220 2,012,653 45,474,250,600 16,150
15 Sep 2021 0 230 218 222 738,624 16,553,566,400 6,848
16 Sep 2021 0 226 220 222 358,742 8,010,086,000 3,544
17 Sep 2021 0 268 220 236 8,653,600 214,588,660,000 61,709
20 Sep 2021 0 254 228 230 2,775,079 67,150,397,200 23,905
21 Sep 2021 0 248 224 232 1,162,469 27,503,184,200 11,313
22 Sep 2021 0 256 230 244 2,824,812 69,492,517,000 19,991
23 Sep 2021 0 252 240 244 1,342,974 33,174,336,600 11,179
24 Sep 2021 0 250 232 236 775,378 18,769,570,800 8,034
27 Sep 2021 0 242 220 220 673,914 15,300,910,000 7,658
28 Sep 2021 0 218 206 206 504,096 10,522,128,600 4,193
29 Sep 2021 0 200 192 192 194,634 3,750,430,600 1,819
30 Sep 2021 0 230 180 218 4,617,418 100,716,550,900 38,027
01 Oct 2021 0 222 204 204 706,312 14,858,146,400 8,628
04 Oct 2021 0 216 191 196 570,175 11,595,833,200 6,160
05 Oct 2021 0 208 186 196 803,221 15,887,674,500 8,267
06 Oct 2021 0 204 189 190 363,221 7,146,634,400 5,261
07 Oct 2021 0 204 185 190 707,819 13,800,882,900 6,612
08 Oct 2021 0 199 190 196 347,991 6,791,569,500 3,598
11 Oct 2021 0 202 188 198 350,199 6,898,638,900 3,716
12 Oct 2021 0 199 190 190 202,940 3,944,892,600 2,804
13 Oct 2021 0 195 181 183 298,045 5,525,442,800 3,870
14 Oct 2021 0 185 171 172 382,599 6,663,138,000 4,118
15 Oct 2021 0 176 168 171 146,899 2,529,890,600 1,744
18 Oct 2021 0 175 163 166 191,694 3,263,920,900 2,915
19 Oct 2021 0 194 166 182 2,701,115 50,231,981,300 21,274
21 Oct 2021 0 192 178 180 743,194 13,798,343,300 8,149
22 Oct 2021 0 187 171 172 168,821 3,031,792,400 2,782
25 Oct 2021 0 179 169 172 127,808 2,211,500,300 2,060
26 Oct 2021 0 198 171 191 2,104,156 40,250,173,300 20,010
27 Oct 2021 0 204 189 189 1,259,173 24,751,636,400 11,889
28 Oct 2021 0 197 182 194 771,731 14,780,155,500 7,940
29 Oct 2021 0 197 189 191 264,424 5,090,617,100 3,357
01 Nov 2021 0 193 187 189 136,251 2,584,717,900 1,896
02 Nov 2021 0 198 189 190 768,908 14,926,989,200 7,005
03 Nov 2021 0 193 188 189 139,804 2,659,483,900 1,924
04 Nov 2021 0 191 183 187 153,888 2,877,572,100 2,172
05 Nov 2021 0 189 182 182 157,148 2,902,083,200 1,962
08 Nov 2021 0 184 177 178 170,248 3,055,990,500 1,858
09 Nov 2021 0 190 176 182 897,778 16,614,419,800 7,427
10 Nov 2021 0 187 180 184 386,632 7,152,268,100 3,301
11 Nov 2021 0 188 181 182 175,725 3,243,335,100 2,020
12 Nov 2021 0 185 178 178 128,982 2,320,731,000 1,576
15 Nov 2021 0 181 175 175 99,657 1,772,676,200 1,328
16 Nov 2021 0 187 175 177 358,927 6,506,955,000 3,778
17 Nov 2021 0 185 175 178 576,271 10,393,405,300 5,046
18 Nov 2021 0 182 176 176 138,739 2,476,280,300 1,827
19 Nov 2021 0 182 176 176 209,412 3,730,734,000 2,235
22 Nov 2021 0 197 176 193 874,909 16,500,551,500 4,846
23 Nov 2021 0 198 180 180 1,061,074 19,853,683,900 10,848
24 Nov 2021 0 192 178 181 1,445,302 26,964,040,300 12,580
25 Nov 2021 0 184 178 182 171,228 3,113,521,300 2,327
26 Nov 2021 0 185 170 171 617,048 11,058,490,100 11,437
29 Nov 2021 0 179 164 166 550,965 9,471,977,900 9,971
30 Nov 2021 0 170 155 155 199,255 3,201,691,700 2,536
01 Dec 2021 0 162 149 150 209,570 3,266,936,600 2,225
02 Dec 2021 0 153 142 147 134,952 1,986,618,900 1,750
03 Dec 2021 0 198 145 198 5,539,753 102,351,747,100 36,378
06 Dec 2021 0 234 187 187 8,676,149 179,674,715,000 75,267
07 Dec 2021 0 192 177 178 852,754 15,679,966,400 10,684
08 Dec 2021 0 186 177 179 430,669 7,818,004,000 5,519
09 Dec 2021 0 194 180 186 1,379,499 26,129,503,200 13,346
10 Dec 2021 0 206 186 191 2,522,678 49,647,275,000 19,964
13 Dec 2021 0 196 183 183 862,194 16,293,520,400 8,462
14 Dec 2021 0 191 183 185 600,656 11,198,548,900 5,959
15 Dec 2021 0 230 184 230 5,558,286 115,555,087,200 35,724
16 Dec 2021 0 286 234 286 12,486,255 324,371,739,600 98,775
17 Dec 2021 0 332 266 270 12,845,732 391,791,263,600 112,073
20 Dec 2021 0 296 254 256 3,954,573 110,642,427,800 43,628
21 Dec 2021 0 256 240 240 980,680 23,824,210,200 9,444
22 Dec 2021 0 278 242 260 2,902,591 75,857,850,800 30,655
23 Dec 2021 0 262 244 244 608,059 15,170,676,400 7,903
24 Dec 2021 0 270 242 260 1,476,692 38,319,559,800 13,412
27 Dec 2021 0 272 252 256 1,328,228 34,775,930,800 14,127
28 Dec 2021 0 258 244 246 334,739 8,358,091,800 5,931
29 Dec 2021 0 262 242 244 713,364 17,965,503,000 8,312
30 Dec 2021 0 256 228 232 505,953 12,280,452,800 6,798
03 Jan 2022 0 258 230 244 1,257,634 30,955,537,000 12,073
04 Jan 2022 0 248 234 238 289,865 6,944,365,200 4,088
05 Jan 2022 0 244 232 232 168,230 3,982,377,800 2,711
06 Jan 2022 0 266 222 236 3,602,795 90,360,867,000 33,880
07 Jan 2022 0 246 228 232 669,799 15,864,402,800 8,390
10 Jan 2022 0 238 226 226 242,722 5,589,451,600 3,967
11 Jan 2022 0 238 222 224 564,245 12,906,809,600 6,502
12 Jan 2022 0 230 214 216 318,037 7,025,489,400 4,399
13 Jan 2022 0 230 210 220 417,619 9,278,800,600 5,334
14 Jan 2022 0 232 218 218 355,013 7,999,640,000 4,777
17 Jan 2022 0 230 218 224 421,672 9,476,754,200 4,698
18 Jan 2022 0 228 212 216 264,429 5,789,851,000 3,930
19 Jan 2022 0 220 210 212 142,302 3,054,593,800 2,483
20 Jan 2022 0 220 212 214 183,025 3,945,757,000 2,242
21 Jan 2022 0 248 214 228 2,299,800 53,896,143,200 23,000

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Jun 2021 09 Jul 2021 Active