Efek Terdaftar

SEGAR KUMALA INDONESIA Tbk, PT

Security name
SEGAR KUMALA INDONESIA Tbk
Issuer
SEGAR KUMALA INDONESIA Tbk, PT
ISIN Code
ID1000171200
Short Code
BUAH
Type
Saham Biasa
Listing Date
09 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,000,000,000 (Total)
As of 18 Apr 2024
20.00% Scripless = 200,000,000.000
Local Percentage
19.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 1,255 1,240 1,255 3,776 472,571,000 59
27 Apr 2023 0 1,295 1,260 1,285 12,542 1,604,785,000 166
28 Apr 2023 0 1,285 1,280 1,280 2,443 313,302,000 100
02 May 2023 0 1,300 1,290 1,300 6,686 866,793,500 99
02 May 2023 0 1,300 1,290 1,300 6,686 866,793,500 99
02 May 2023 0 1,300 1,290 1,300 6,686 866,793,500 99
02 May 2023 0 1,300 1,290 1,300 6,686 866,793,500 99
03 May 2023 0 1,300 1,280 1,295 2,402 309,581,000 77
04 May 2023 0 1,305 1,300 1,300 3,221 419,123,500 83
08 May 2023 0 1,370 1,310 1,360 20,784 2,790,165,000 460
09 May 2023 0 1,360 1,350 1,355 3,009 407,550,500 176
10 May 2023 0 1,365 1,350 1,360 4,831 656,490,000 260
11 May 2023 0 1,390 1,370 1,390 4,111 567,700,000 320
12 May 2023 0 1,400 1,395 1,400 5,016 701,649,500 335
15 May 2023 0 1,450 1,400 1,400 2,567 360,067,500 468
16 May 2023 0 1,425 1,400 1,425 3,536 501,879,500 411
17 May 2023 0 1,435 1,415 1,435 3,824 544,844,500 389
19 May 2023 0 1,455 1,445 1,455 2,532 366,949,500 388
23 May 2023 0 1,480 1,460 1,480 3,094 455,096,000 251
24 May 2023 0 1,500 1,470 1,485 1,865 276,151,500 231
25 May 2023 0 1,490 1,485 1,485 1,700 252,949,500 240
26 May 2023 0 1,495 1,430 1,495 27,996 4,084,602,000 348
30 May 2023 0 1,495 1,440 1,465 15,739 2,303,356,500 258
31 May 2023 0 1,460 1,405 1,405 9,419 1,342,067,000 196
05 Jun 2023 0 1,480 1,425 1,480 9,742 1,420,201,000 166
07 Jun 2023 0 1,500 1,475 1,475 5,524 820,851,000 155
08 Jun 2023 0 1,480 1,425 1,475 14,779 2,151,284,500 196
13 Jun 2023 0 1,490 1,480 1,490 1,137 168,790,500 119
15 Jun 2023 0 1,495 1,490 1,490 1,116 166,734,500 104
16 Jun 2023 0 1,490 1,480 1,490 1,202 178,876,000 118
19 Jun 2023 0 1,485 1,470 1,475 1,768 261,746,500 109
21 Jun 2023 0 1,485 1,480 1,485 2,008 298,096,000 106
22 Jun 2023 0 1,485 1,475 1,480 961 142,238,500 102
26 Jun 2023 0 1,495 1,475 1,490 6,711 1,000,498,500 106
27 Jun 2023 0 1,500 1,485 1,500 2,699 403,660,500 42
07 Jul 2023 0 1,650 1,510 1,600 8,346 1,295,613,500 235
10 Jul 2023 0 1,600 1,585 1,595 3,057 486,652,500 111
11 Jul 2023 0 1,600 1,580 1,590 1,583 252,200,500 101
12 Jul 2023 0 1,610 1,585 1,610 2,859 457,832,000 138
17 Jul 2023 0 1,640 1,605 1,615 6,906 1,119,073,000 134
18 Jul 2023 0 1,620 1,585 1,590 9,640 1,540,234,000 141
20 Jul 2023 0 1,590 1,565 1,570 8,344 1,315,391,500 181
24 Jul 2023 0 1,570 1,560 1,570 2,760 431,950,500 106
25 Jul 2023 0 1,595 1,570 1,595 4,122 653,513,500 124
26 Jul 2023 0 1,610 1,585 1,610 3,736 597,094,500 124
27 Jul 2023 0 1,615 1,600 1,600 4,813 773,808,000 141
28 Jul 2023 0 1,605 1,545 1,550 9,538 1,492,084,000 204
31 Jul 2023 0 1,570 1,540 1,565 4,405 685,932,000 247
01 Aug 2023 0 1,565 1,535 1,550 8,396 1,299,863,000 270
03 Aug 2023 0 1,535 1,505 1,510 4,505 684,666,000 228
07 Aug 2023 0 1,520 1,490 1,495 3,447 518,226,000 305
08 Aug 2023 0 1,500 1,440 1,445 8,146 1,190,036,500 296
09 Aug 2023 0 1,495 1,445 1,485 5,971 880,223,500 253
15 Aug 2023 0 1,455 1,435 1,435 3,906 564,477,000 250
16 Aug 2023 0 1,430 1,405 1,415 4,520 639,045,000 260
21 Aug 2023 0 1,465 1,430 1,465 5,051 732,459,500 415
24 Aug 2023 0 1,455 1,420 1,435 4,417 634,299,500 260
25 Aug 2023 0 1,445 1,415 1,425 2,929 418,188,500 217
30 Aug 2023 0 1,470 1,435 1,435 4,083 594,130,000 279
01 Sep 2023 0 1,410 1,370 1,375 3,814 529,299,500 216
05 Sep 2023 0 1,465 1,400 1,465 8,324 1,199,615,000 378
06 Sep 2023 0 1,535 1,450 1,535 13,027 1,951,263,500 352
07 Sep 2023 0 1,555 1,525 1,540 5,369 827,142,500 343
08 Sep 2023 0 1,555 1,530 1,550 2,745 423,775,000 245
12 Sep 2023 0 1,535 1,475 1,475 6,969 1,045,847,000 241
14 Sep 2023 0 1,510 1,485 1,485 3,570 535,272,500 341
20 Sep 2023 0 1,525 1,485 1,515 7,572 1,142,767,000 282
21 Sep 2023 0 1,525 1,505 1,520 3,482 527,734,500 218
26 Sep 2023 0 1,535 1,505 1,530 7,724 1,173,992,000 251
27 Sep 2023 0 1,550 1,530 1,540 6,660 1,028,639,000 269
03 Oct 2023 0 1,555 1,535 1,540 5,287 815,055,500 292
09 Oct 2023 0 1,580 1,555 1,575 6,125 963,663,000 304
10 Oct 2023 0 1,585 1,570 1,585 2,856 451,133,000 256
11 Oct 2023 0 1,595 1,575 1,595 2,650 420,674,500 308
12 Oct 2023 0 1,600 1,590 1,595 2,240 357,873,500 215
13 Oct 2023 0 1,605 1,590 1,600 3,115 498,185,500 216
17 Oct 2023 0 1,600 1,585 1,585 2,502 398,509,500 289
18 Oct 2023 0 1,625 1,585 1,625 5,718 922,341,500 263
19 Oct 2023 0 1,625 1,605 1,605 4,091 660,718,500 241
20 Oct 2023 0 1,620 1,600 1,615 1,893 304,923,000 317
24 Oct 2023 0 1,665 1,640 1,660 3,770 624,561,000 256
25 Oct 2023 0 1,670 1,650 1,665 3,855 640,480,500 328
26 Oct 2023 0 1,695 1,665 1,690 5,544 932,897,500 292
27 Oct 2023 0 1,715 1,685 1,710 4,127 701,512,500 290
30 Oct 2023 0 1,725 1,695 1,725 3,079 526,087,500 269
31 Oct 2023 0 1,755 1,715 1,755 4,551 789,530,000 310
01 Nov 2023 0 1,770 1,750 1,765 3,806 670,095,500 360
02 Nov 2023 0 1,770 1,745 1,770 3,302 580,127,000 331
03 Nov 2023 0 1,800 1,760 1,800 4,781 852,849,000 361
07 Nov 2023 0 1,800 1,785 1,800 4,159 745,304,000 383
09 Nov 2023 0 1,825 1,800 1,825 4,049 733,762,000 435
10 Nov 2023 0 1,840 1,820 1,825 3,528 645,708,000 408
13 Nov 2023 0 1,830 1,810 1,820 3,913 712,456,500 413
14 Nov 2023 0 1,835 1,815 1,835 2,709 494,298,500 406
15 Nov 2023 0 1,850 1,830 1,850 2,438 448,873,500 385
16 Nov 2023 0 1,850 1,830 1,845 3,045 559,963,000 355
17 Nov 2023 0 1,855 1,800 1,855 7,746 1,414,189,500 349
20 Nov 2023 0 1,855 1,835 1,845 2,561 472,389,500 391
21 Nov 2023 0 1,875 1,840 1,870 4,381 815,537,500 380
22 Nov 2023 0 1,895 1,865 1,895 3,669 691,130,500 453
23 Nov 2023 0 1,905 1,885 1,905 2,424 459,122,000 376
24 Nov 2023 0 1,925 1,900 1,915 4,203 804,467,500 561
27 Nov 2023 0 1,945 1,905 1,945 5,664 1,089,974,000 585
28 Nov 2023 0 1,955 1,920 1,930 5,818 1,127,233,000 562
29 Nov 2023 0 1,935 1,905 1,935 4,681 898,545,500 554
30 Nov 2023 0 1,955 1,930 1,935 4,840 941,102,000 580
01 Dec 2023 0 1,945 1,930 1,945 2,724 527,750,500 480
04 Dec 2023 0 1,950 1,925 1,945 4,797 929,482,000 452
05 Dec 2023 0 1,975 1,940 1,970 4,506 884,724,000 478
06 Dec 2023 0 2,000 1,965 2,000 4,422 877,402,500 455
07 Dec 2023 0 2,040 1,990 2,020 7,071 1,423,724,000 561
08 Dec 2023 0 2,080 2,010 2,070 4,640 949,811,000 535
11 Dec 2023 0 2,130 2,070 2,130 6,923 1,450,258,000 607
12 Dec 2023 0 2,140 2,090 2,110 6,715 1,418,499,000 589
13 Dec 2023 0 2,150 2,100 2,150 4,404 938,242,000 492
14 Dec 2023 0 2,200 2,120 2,140 14,469 3,140,076,000 722
15 Dec 2023 0 2,140 1,970 2,060 43,403 8,843,084,500 1,168
18 Dec 2023 0 2,080 2,050 2,080 6,224 1,285,111,000 955
19 Dec 2023 0 2,140 2,070 2,110 5,748 1,211,644,000 695
20 Dec 2023 0 2,110 2,090 2,100 1,773 372,820,000 479
21 Dec 2023 0 2,120 2,100 2,110 2,632 555,562,000 482
22 Dec 2023 0 2,110 2,090 2,100 2,439 512,669,000 419
27 Dec 2023 0 2,120 2,090 2,110 1,451 305,893,000 404
28 Dec 2023 0 2,140 2,100 2,120 3,117 663,165,000 442
29 Dec 2023 0 2,120 2,100 2,120 2,222 468,608,000 406
02 Jan 2024 0 2,130 2,110 2,120 2,381 504,202,000 561
03 Jan 2024 0 2,130 2,110 2,120 2,239 474,824,000 415
05 Jan 2024 0 2,170 2,130 2,160 3,294 709,891,000 428
09 Jan 2024 0 2,180 2,150 2,170 2,060 447,025,000 488
11 Jan 2024 0 2,180 2,140 2,150 4,567 984,999,000 465
15 Jan 2024 0 2,170 2,160 2,160 1,423 307,763,000 404
16 Jan 2024 0 2,170 2,150 2,170 1,158 250,510,000 351
17 Jan 2024 0 2,170 2,160 2,160 1,254 271,316,000 334
18 Jan 2024 0 2,180 2,150 2,160 1,522 329,433,000 306
19 Jan 2024 0 2,170 2,060 2,060 7,051 1,497,343,000 391
22 Jan 2024 0 2,060 1,840 2,000 8,955 1,755,228,500 435
24 Jan 2024 0 2,060 2,020 2,050 2,113 432,827,000 402
26 Jan 2024 0 2,080 2,050 2,070 1,084 224,056,000 362
29 Jan 2024 0 2,090 2,060 2,080 1,521 316,000,000 422
30 Jan 2024 0 2,080 2,050 2,060 1,745 360,441,000 397
01 Feb 2024 0 2,080 2,050 2,070 1,262 261,187,000 306
02 Feb 2024 0 2,090 2,060 2,070 1,578 327,928,000 334
12 Feb 2024 0 2,070 1,940 1,950 7,729 1,542,776,000 416
13 Feb 2024 0 1,985 1,800 1,800 10,191 1,925,760,000 542
15 Feb 2024 0 1,925 1,800 1,815 10,401 1,950,860,500 492
19 Feb 2024 0 1,900 1,810 1,890 2,570 478,673,500 430
20 Feb 2024 0 1,920 1,890 1,905 1,806 344,640,000 450
23 Feb 2024 0 1,935 1,910 1,920 1,419 272,762,500 459
26 Feb 2024 0 1,925 1,910 1,910 1,964 376,724,000 430
27 Feb 2024 0 1,915 1,845 1,870 3,473 654,772,000 457
28 Feb 2024 0 1,880 1,865 1,870 1,046 196,080,500 513
29 Feb 2024 0 1,880 1,820 1,825 2,263 417,733,500 359
04 Mar 2024 0 1,840 1,820 1,825 1,243 228,102,500 353
13 Mar 2024 0 1,865 1,760 1,765 2,470 445,581,000 403
14 Mar 2024 0 1,765 1,695 1,705 1,827 315,775,500 368
15 Mar 2024 0 1,725 1,700 1,710 1,563 267,898,000 351
18 Mar 2024 0 1,755 1,670 1,685 5,311 911,407,000 577
19 Mar 2024 0 1,695 1,680 1,680 1,391 235,297,500 390
20 Mar 2024 0 1,685 1,670 1,680 1,299 218,365,500 334
21 Mar 2024 0 1,690 1,515 1,580 4,406 711,043,500 627
22 Mar 2024 0 1,625 1,375 1,620 15,537 2,386,966,000 1,079
25 Mar 2024 0 1,615 1,215 1,215 45,809 5,779,818,000 2,538
26 Mar 2024 0 1,225 1,130 1,175 13,155 1,543,864,500 620
27 Mar 2024 0 1,260 1,175 1,245 7,237 888,742,000 423
28 Mar 2024 0 1,525 1,245 1,455 13,591 1,958,077,500 1,747
01 Apr 2024 0 1,590 1,340 1,510 21,648 3,285,109,000 1,355
02 Apr 2024 0 1,555 1,450 1,500 5,241 797,880,000 313
04 Apr 2024 0 1,505 1,230 1,380 4,764 649,348,000 476
05 Apr 2024 0 1,380 1,185 1,240 16,220 2,028,521,000 1,250
17 Apr 2024 0 1,285 1,180 1,225 4,443 545,904,000 403
18 Apr 2024 0 1,315 1,165 1,180 17,422 2,095,065,000 873

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 02 May 2024 Active
Cash Dividend (1 BUAH : 14 IDR) 13 Jun 2023 15 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online