Array ( [0] => Array ( [B] => Array ( [x8] => 1203300006 [x9] => 120330000000 [xid_ins_capco] => SECUR_____115306000001668D956EA10A6F010C ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - CAHAYAPUTRA ASA KERAMIK Tbk, PT
Efek Terdaftar

CAHAYAPUTRA ASA KERAMIK Tbk, PT

Security name
CAHAYAPUTRA ASA KERAMIK Tbk
Issuer
CAHAYAPUTRA ASA KERAMIK Tbk, PT
ISIN Code
ID1000146509
Short Code
CAKK
Type
Saham Biasa
Listing Date
31 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
1,203,300,006 (Total)
As of 22 Aug 2019
24.93% Scripless = 300,000,006.000
Local Percentage
24.93%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 Oct 2018 0 198 108 108 4,033,077 46,535,121,800 11,692
01 Nov 2018 0 117 106 111 872,643 9,654,212,100 5,025
02 Nov 2018 0 149 109 149 2,706,841 36,911,408,100 10,757
05 Nov 2018 0 147 117 120 1,870,021 23,323,043,600 9,119
06 Nov 2018 0 129 117 121 987,111 12,189,136,500 5,333
07 Nov 2018 0 124 118 119 374,015 4,483,946,000 2,198
08 Nov 2018 0 123 117 117 581,622 6,943,900,100 2,580
09 Nov 2018 0 119 110 111 361,298 4,100,140,900 1,946
12 Nov 2018 0 118 108 110 428,769 4,820,066,900 2,643
13 Nov 2018 0 117 108 115 710,747 8,057,750,000 3,206
14 Nov 2018 0 120 111 113 315,344 3,631,074,300 2,081
15 Nov 2018 0 115 110 113 192,273 2,154,734,900 1,204
16 Nov 2018 0 113 110 111 107,318 1,193,598,500 689
19 Nov 2018 0 112 109 110 103,401 1,144,798,300 861
21 Nov 2018 0 110 103 107 189,887 2,032,458,600 1,027
22 Nov 2018 0 110 103 104 227,100 2,414,960,000 1,509
23 Nov 2018 0 107 102 106 151,785 1,590,275,700 1,101
26 Nov 2018 0 107 99 102 160,682 1,643,771,200 714
27 Nov 2018 0 103 100 100 116,450 1,173,055,300 600
28 Nov 2018 0 110 96 104 400,136 4,104,694,100 2,127
29 Nov 2018 0 107 103 103 454,567 4,804,173,900 730
30 Nov 2018 0 105 102 104 45,889 474,533,900 296
03 Dec 2018 0 105 101 104 63,867 662,740,100 512
04 Dec 2018 0 108 101 105 93,772 985,317,600 713
05 Dec 2018 0 106 102 104 58,621 608,271,000 432
06 Dec 2018 0 106 102 104 219,148 2,299,969,700 411
07 Dec 2018 0 104 101 101 44,755 455,781,300 345
10 Dec 2018 0 103 98 98 92,895 925,906,200 472
11 Dec 2018 0 102 96 100 80,873 803,516,900 443
12 Dec 2018 0 102 98 100 68,970 686,916,500 316
13 Dec 2018 0 102 99 100 39,613 397,635,100 225
14 Dec 2018 0 104 99 102 240,644 2,463,600,100 322
17 Dec 2018 0 105 100 100 10,298 104,241,000 100
18 Dec 2018 0 100 99 99 18,745 185,843,600 130
19 Dec 2018 0 100 98 99 18,269 180,646,100 150
20 Dec 2018 0 102 97 99 70,234 695,746,700 290
21 Dec 2018 0 100 98 98 16,495 162,385,900 93
26 Dec 2018 0 98 95 95 32,319 309,474,000 237
27 Dec 2018 0 97 90 94 29,678 280,926,800 229
28 Dec 2018 0 97 94 94 32,791 311,107,800 169
02 Jan 2019 0 100 92 96 143,913 1,388,062,800 1,075
03 Jan 2019 0 98 94 96 30,637 293,811,400 252
04 Jan 2019 0 98 95 95 20,260 194,104,000 151
07 Jan 2019 0 98 95 96 36,984 354,589,500 218
08 Jan 2019 0 100 96 99 27,479 270,467,000 315
09 Jan 2019 0 100 98 99 14,545 142,979,500 136
10 Jan 2019 0 99 96 97 31,773 309,187,500 138
11 Jan 2019 0 99 96 97 19,246 188,385,300 125
14 Jan 2019 0 99 96 97 20,021 195,152,200 87
15 Jan 2019 0 98 96 97 15,244 148,624,500 134
16 Jan 2019 0 100 97 100 21,399 212,554,400 310
17 Jan 2019 0 102 99 99 27,962 279,718,400 197
18 Jan 2019 0 99 97 98 25,044 245,354,800 103
21 Jan 2019 0 102 98 100 73,053 733,969,600 272
22 Jan 2019 0 101 98 100 15,588 154,612,600 122
23 Jan 2019 0 100 98 99 11,577 113,751,500 86
24 Jan 2019 0 100 98 98 6,955 68,574,600 130
25 Jan 2019 0 103 98 101 114,982 1,162,020,300 464
28 Jan 2019 0 102 99 99 22,594 227,063,400 106
29 Jan 2019 0 100 98 98 11,684 115,440,500 105
30 Jan 2019 0 100 97 97 11,789 115,456,900 134
31 Jan 2019 0 100 97 99 21,266 209,157,900 140
01 Feb 2019 0 100 97 99 25,404 250,662,000 107
04 Feb 2019 0 133 98 133 1,114,270 14,093,858,600 3,957
06 Feb 2019 0 144 113 113 662,593 8,622,828,700 3,338
07 Feb 2019 0 152 113 152 986,790 13,963,483,000 3,536
08 Feb 2019 0 185 143 149 744,295 11,927,527,100 5,763
11 Feb 2019 0 155 141 145 92,626 1,382,865,700 995
12 Feb 2019 0 164 137 146 269,772 4,063,754,600 2,616
13 Feb 2019 0 158 142 145 108,032 1,610,187,500 946
14 Feb 2019 0 167 143 159 598,131 9,408,748,700 2,939
15 Feb 2019 0 167 154 162 131,104 2,091,688,200 718
18 Feb 2019 0 170 155 159 57,057 928,481,100 394
19 Feb 2019 0 166 150 162 104,636 1,679,570,200 739
20 Feb 2019 0 167 159 163 238,273 3,841,664,300 364
21 Feb 2019 0 162 158 160 19,382 310,622,100 172
22 Feb 2019 0 164 158 162 17,809 286,272,500 193
25 Feb 2019 0 173 160 167 127,768 2,129,759,700 689
26 Feb 2019 0 171 160 163 455,450 7,511,065,000 274
27 Feb 2019 0 167 150 154 37,694 594,872,700 464
28 Feb 2019 0 158 144 145 35,874 533,171,500 264
01 Mar 2019 0 152 142 146 10,579 156,085,300 1,047
04 Mar 2019 0 170 147 156 106,829 1,737,035,600 1,114
05 Mar 2019 0 161 154 156 120,896 1,897,117,800 309
06 Mar 2019 0 160 151 153 6,554 101,079,100 265
08 Mar 2019 0 157 146 146 7,032 105,537,800 350
12 Mar 2019 0 169 154 162 107,625 1,764,235,700 737
13 Mar 2019 0 166 157 157 18,452 293,455,000 193
14 Mar 2019 0 165 152 162 23,405 376,964,800 179
15 Mar 2019 0 165 158 158 11,096 177,887,900 100
18 Mar 2019 0 166 155 162 54,220 884,891,400 215
19 Mar 2019 0 167 159 160 4,204 67,851,700 70
20 Mar 2019 0 216 160 216 429,372 8,202,730,900 2,199
21 Mar 2019 0 270 208 270 380,437 9,277,323,000 4,207
22 Mar 2019 0 336 276 326 390,515 12,527,056,600 3,686
25 Mar 2019 0 360 304 306 208,212 6,886,013,800 2,379
26 Mar 2019 0 328 286 286 52,563 1,590,966,400 820
27 Mar 2019 0 356 282 356 1,347,425 42,944,859,600 4,422
28 Mar 2019 0 444 330 340 3,543,717 130,266,515,800 17,540
29 Mar 2019 0 354 256 256 474,442 13,549,273,000 3,926
01 Apr 2019 0 240 192 192 42,708 823,510,400 298
02 Apr 2019 0 256 137 246 1,025,098 22,358,694,900 8,889
04 Apr 2019 0 306 185 185 20,323,405 558,618,035,800 52,349
05 Apr 2019 0 185 121 121 2,699,982 37,150,485,900 13,871
08 Apr 2019 0 125 109 118 1,148,543 13,548,715,300 6,732
09 Apr 2019 0 124 114 115 406,706 4,824,855,800 2,878
10 Apr 2019 0 122 110 112 243,804 2,772,271,600 1,748
11 Apr 2019 0 123 111 116 745,726 8,775,076,000 4,070
12 Apr 2019 0 119 111 111 275,761 3,143,512,700 1,939
15 Apr 2019 0 130 106 118 1,194,524 14,421,935,600 7,974
16 Apr 2019 0 123 110 110 396,768 4,563,674,700 2,770
18 Apr 2019 0 114 110 111 111,737 1,252,273,600 1,092
22 Apr 2019 0 117 111 112 234,535 2,654,348,200 1,820
23 Apr 2019 0 119 112 113 231,104 2,641,632,700 2,058
24 Apr 2019 0 141 115 141 2,240,318 28,829,607,400 9,896
25 Apr 2019 0 144 123 129 1,214,341 16,162,044,200 6,193
26 Apr 2019 0 133 124 126 268,687 3,425,726,700 4,841
29 Apr 2019 0 129 125 126 140,198 1,771,937,500 1,426
30 Apr 2019 0 127 117 120 358,928 4,358,911,000 7,901
02 May 2019 0 122 115 115 307,777 3,618,803,700 9,902
03 May 2019 0 116 106 111 298,450 3,272,215,800 4,925
06 May 2019 0 114 106 106 172,389 1,870,925,000 6,244
07 May 2019 0 114 107 109 222,264 2,456,253,100 1,323
08 May 2019 0 112 105 107 98,898 1,070,527,100 737
09 May 2019 0 111 104 106 129,978 1,391,840,800 1,276
10 May 2019 0 121 99 112 648,428 7,386,574,200 4,077
13 May 2019 0 120 109 110 383,831 4,392,257,200 2,462
14 May 2019 0 114 107 110 133,585 1,474,766,500 822
15 May 2019 0 113 107 109 123,246 1,343,508,600 685
16 May 2019 0 110 103 109 138,029 1,479,676,700 753
17 May 2019 0 110 105 108 110,543 1,190,591,400 482
20 May 2019 0 113 106 108 286,497 3,107,967,800 666
21 May 2019 0 110 108 108 65,625 713,460,800 1,369
22 May 2019 0 109 107 107 48,727 523,181,200 427
23 May 2019 0 109 107 108 37,951 409,396,500 323
24 May 2019 0 114 106 109 197,056 2,185,752,800 1,529
27 May 2019 0 110 108 110 55,829 607,942,400 337
28 May 2019 0 111 107 107 89,556 965,901,700 452
29 May 2019 0 109 97 107 48,606 520,992,900 1,007
31 May 2019 0 115 107 108 177,944 1,968,487,300 1,459
10 Jun 2019 0 111 108 110 74,806 818,478,000 560
11 Jun 2019 0 114 109 110 139,853 1,551,657,700 7,859
12 Jun 2019 0 112 110 110 40,665 449,733,000 1,091
13 Jun 2019 0 114 108 109 55,617 608,818,100 1,837
14 Jun 2019 0 111 108 109 68,481 748,618,800 457
17 Jun 2019 0 112 108 108 77,741 853,302,000 566
18 Jun 2019 0 109 107 107 66,057 712,018,100 419
19 Jun 2019 0 111 107 109 106,142 1,154,198,900 497
20 Jun 2019 0 111 108 109 93,929 1,027,402,600 341
21 Jun 2019 0 113 109 111 75,292 833,261,700 419
24 Jun 2019 0 115 109 110 68,290 762,842,500 473
25 Jun 2019 0 116 109 111 151,542 1,710,451,100 1,068
26 Jun 2019 0 114 110 112 51,577 580,363,500 456
27 Jun 2019 0 115 110 112 67,854 763,632,100 858
28 Jun 2019 0 114 111 112 46,431 523,008,600 284
01 Jul 2019 0 116 112 114 86,277 986,268,600 503
02 Jul 2019 0 135 114 133 717,953 9,101,945,600 3,260
03 Jul 2019 0 135 120 120 444,239 5,631,657,800 2,769
04 Jul 2019 0 128 120 121 239,354 2,955,148,300 1,415
05 Jul 2019 0 125 117 119 118,063 1,426,155,100 690
08 Jul 2019 0 121 116 118 44,906 529,680,000 491
09 Jul 2019 0 122 117 119 87,896 1,052,598,700 1,291
10 Jul 2019 0 124 118 120 85,567 1,037,470,100 1,051
11 Jul 2019 0 128 120 121 142,834 1,760,601,700 1,048
12 Jul 2019 0 124 119 119 210,566 2,529,436,500 424
15 Jul 2019 0 122 119 120 44,479 534,897,800 236
16 Jul 2019 0 127 119 123 164,820 2,038,764,100 2,142
17 Jul 2019 0 126 120 122 43,839 532,778,300 320
18 Jul 2019 0 122 119 120 62,558 752,004,000 263
19 Jul 2019 0 122 119 120 16,079 192,360,200 120
22 Jul 2019 0 123 119 120 43,309 519,154,500 246
23 Jul 2019 0 121 119 120 29,060 348,686,200 129
24 Jul 2019 0 121 117 119 55,114 657,017,000 248
25 Jul 2019 0 121 119 119 32,829 392,412,800 116
26 Jul 2019 0 121 118 120 36,134 431,881,000 254
29 Jul 2019 0 121 119 120 26,701 320,485,200 173
30 Jul 2019 0 126 120 120 106,158 1,294,822,300 863
31 Jul 2019 0 122 120 120 42,850 515,400,400 211
01 Aug 2019 0 121 119 120 51,730 620,852,400 163
02 Aug 2019 0 121 119 120 22,726 272,552,500 168
05 Aug 2019 0 120 118 119 40,018 477,625,400 240
06 Aug 2019 0 118 109 115 119,711 1,375,562,600 479
07 Aug 2019 0 119 111 115 19,333 222,837,500 276
08 Aug 2019 0 118 111 117 28,063 327,136,300 217
09 Aug 2019 0 121 107 117 24,713 292,099,600 224
12 Aug 2019 0 120 115 120 38,863 459,271,300 229
13 Aug 2019 0 123 116 120 27,156 325,943,200 238
14 Aug 2019 0 122 118 119 16,833 201,698,800 148
15 Aug 2019 0 130 116 120 342,269 4,263,627,700 2,195
16 Aug 2019 0 123 119 120 276,638 3,344,620,000 271
19 Aug 2019 0 125 119 121 35,796 436,712,200 293
20 Aug 2019 0 122 119 120 25,364 304,806,200 160
21 Aug 2019 0 120 116 117 31,644 372,601,700 273
22 Aug 2019 0 118 116 116 17,323 201,825,000 163

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active