Efek Terdaftar

CAPITAL FINANCIAL INDONESIA Tbk, PT

Security name
CAPITAL FINANCIAL INDONESIA Tbk
Issuer
CAPITAL FINANCIAL INDONESIA Tbk, PT
ISIN Code
ID1000137508
Short Code
CASA
Type
Saham Biasa
Listing Date
19 Juli 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
11,553,125,392.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - FINANCE
Number of Securities
54,476,253,456 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 0 402 394 402 76,915 3,046,366,000 1,208
20 Aug 2019 0 402 396 400 80,750 3,218,738,200 925
23 Aug 2019 0 402 394 402 79,606 3,171,977,800 1,713
26 Aug 2019 0 402 394 402 77,189 3,086,933,800 1,793
30 Aug 2019 0 402 396 400 79,033 3,145,305,600 767
04 Sep 2019 0 408 398 408 96,691 3,890,807,000 1,374
05 Sep 2019 0 412 404 404 101,756 4,147,500,600 1,358
06 Sep 2019 0 404 396 396 86,563 3,467,819,800 1,079
10 Sep 2019 0 404 398 402 85,388 3,423,647,400 876
11 Sep 2019 0 402 400 400 111,491 4,465,059,000 631
12 Sep 2019 0 402 396 398 73,989 2,952,489,400 701
13 Sep 2019 0 402 398 398 75,585 3,013,620,400 671
25 Sep 2019 0 390 386 390 70,661 2,734,213,000 816
30 Sep 2019 0 400 394 396 88,143 3,488,466,000 607
02 Oct 2019 0 398 394 398 91,835 3,635,800,200 1,240
04 Oct 2019 0 402 394 394 80,956 3,238,522,400 865
08 Oct 2019 0 398 392 398 83,607 3,294,228,800 922
09 Oct 2019 0 400 396 398 82,256 3,275,385,600 845
11 Oct 2019 0 400 394 396 92,277 3,649,193,400 856
15 Oct 2019 0 400 394 400 90,615 3,590,635,600 874
16 Oct 2019 0 404 400 400 107,985 4,346,354,000 554
17 Oct 2019 0 400 390 392 65,296 2,582,805,400 694
21 Oct 2019 0 394 390 392 56,626 2,215,403,800 518
23 Oct 2019 0 394 386 390 70,479 2,739,084,600 664
28 Oct 2019 0 398 394 394 101,374 4,007,931,000 704
11 Nov 2019 0 380 376 380 113,955 4,314,371,400 529
12 Nov 2019 0 380 370 370 84,768 3,175,811,200 446
18 Nov 2019 0 376 372 376 81,386 3,044,050,400 771
19 Nov 2019 0 374 368 372 121,401 4,498,451,600 678
21 Nov 2019 0 390 376 386 99,201 3,784,187,200 669
22 Nov 2019 0 386 382 386 76,049 2,925,650,000 618
25 Nov 2019 0 400 382 400 96,322 3,749,504,400 676
26 Nov 2019 0 404 396 402 95,882 3,835,487,200 766
27 Nov 2019 0 404 400 402 131,382 5,281,845,200 994
28 Nov 2019 0 406 400 402 94,168 3,795,167,800 816
29 Nov 2019 0 410 400 410 197,556 7,964,598,400 1,073
02 Dec 2019 0 412 406 410 93,029 3,801,555,800 1,120
03 Dec 2019 0 412 408 410 126,486 5,185,900,800 1,037
04 Dec 2019 0 420 408 418 67,156 2,751,969,600 686
05 Dec 2019 0 422 416 418 117,323 4,907,067,600 1,698
06 Dec 2019 0 418 412 418 124,298 5,135,852,800 2,016
09 Dec 2019 0 418 414 418 112,165 4,658,370,400 1,116
10 Dec 2019 0 418 414 418 88,552 3,683,492,000 1,466
11 Dec 2019 0 418 416 418 136,929 5,696,509,200 2,365
12 Dec 2019 0 418 414 418 63,785 2,647,277,400 1,523
16 Dec 2019 0 418 414 418 98,089 4,063,999,800 1,680
17 Dec 2019 0 418 414 414 144,424 5,991,542,600 1,982
18 Dec 2019 0 418 410 418 108,271 4,461,922,400 1,763
19 Dec 2019 0 422 418 418 122,689 5,149,006,000 1,927
20 Dec 2019 0 418 414 418 65,681 2,732,856,000 1,106
23 Dec 2019 0 418 414 418 132,915 5,503,582,200 1,829
27 Dec 2019 0 418 414 416 150,750 6,244,885,000 1,788
30 Dec 2019 0 418 414 418 98,356 4,099,089,600 1,221
02 Jan 2020 0 418 412 416 105,345 4,366,911,000 1,582
23 Jan 2020 0 414 414 414 114,115 4,724,361,000 660
28 Jan 2020 0 418 414 418 40,388 1,677,558,400 21
29 Jan 2020 0 0 0 0 0 0 0
10 Feb 2020 0 414 394 414 1,502 62,180,800 4
21 Feb 2020 0 414 394 414 2,099 86,800,800 7
24 Feb 2020 0 406 398 406 201 8,159,800 3
25 Feb 2020 0 400 394 398 601 23,999,400 4
26 Feb 2020 0 412 406 406 250 10,230,000 12
28 Feb 2020 0 400 302 400 280 11,083,800 12
02 Mar 2020 0 408 312 408 611 24,790,600 21
05 Mar 2020 0 400 380 398 279 11,052,000 22
09 Mar 2020 0 398 390 398 1,369 54,259,800 23
10 Mar 2020 0 404 390 404 296 11,770,400 19
11 Mar 2020 0 404 392 404 243 9,714,200 20
12 Mar 2020 0 400 382 390 116 4,570,200 17
13 Mar 2020 0 392 390 390 82 3,198,200 6
16 Mar 2020 0 390 390 390 100 3,900,000 1
17 Mar 2020 0 390 380 390 381 14,802,000 9
18 Mar 2020 0 390 384 390 171 6,639,000 14
20 Mar 2020 0 388 368 388 5,035 195,328,800 11
24 Mar 2020 0 388 364 386 3,161 121,844,400 20
26 Mar 2020 0 386 362 386 4,102 158,332,800 9
27 Mar 2020 0 384 366 384 8,975 344,207,400 23
02 Apr 2020 0 388 380 386 5,154 198,944,000 12
06 Apr 2020 0 384 382 382 179,697 6,900,361,600 9
07 Apr 2020 0 382 380 382 3,085 117,840,000 4
08 Apr 2020 0 382 362 382 1,206 46,046,200 12
14 Apr 2020 0 0 0 0 0 0 0
17 Apr 2020 0 430 388 388 14 547,400 2
20 Apr 2020 0 388 366 388 402 15,153,400 4
21 Apr 2020 0 430 364 388 257 9,681,000 21
22 Apr 2020 0 388 368 388 101 3,837,800 13
23 Apr 2020 0 388 368 388 109 4,148,200 16
24 Apr 2020 0 388 368 388 92 3,512,600 12
27 Apr 2020 0 388 370 388 70 2,666,800 14
28 Apr 2020 0 388 370 388 4,110 159,421,200 11
29 Apr 2020 0 0 0 0 0 0 0
30 Apr 2020 0 0 0 0 0 0 0
04 May 2020 0 388 370 388 89 3,408,600 16
05 May 2020 0 0 0 0 0 0 0
06 May 2020 0 0 0 0 0 0 0
08 May 2020 0 388 370 388 53 2,020,400 9
12 May 2020 0 388 362 388 91,541 3,533,752,600 17
13 May 2020 0 0 0 0 0 0 0
14 May 2020 0 388 388 388 30 1,164,000 1
15 May 2020 0 388 370 388 55,282 2,056,867,800 17
18 May 2020 0 388 370 388 136 5,177,200 10
19 May 2020 0 388 370 388 55,164 2,140,231,200 14
20 May 2020 0 388 372 388 109 4,192,800 4
26 May 2020 0 428 370 388 44 1,662,200 10
27 May 2020 0 430 370 388 393 14,947,800 16
28 May 2020 0 388 374 388 191 7,321,400 9
29 May 2020 0 368 368 368 242 8,905,600 5
02 Jun 2020 0 384 350 350 89 3,247,800 10
05 Jun 2020 0 370 350 370 1,510 55,850,000 9
09 Jun 2020 0 370 352 370 4,746 175,503,200 14
10 Jun 2020 0 370 348 370 6,089 225,059,400 17
11 Jun 2020 0 370 346 362 1,707 61,537,400 32
12 Jun 2020 0 370 370 370 10,260 379,620,000 12
15 Jun 2020 0 370 348 370 352,250 12,273,514,400 42
16 Jun 2020 0 378 354 378 5,944 224,247,600 17
17 Jun 2020 0 378 358 378 22,555 852,016,400 28
19 Jun 2020 0 428 362 378 165,493 6,165,005,000 33
23 Jun 2020 0 370 352 370 10,818 400,009,200 14
24 Jun 2020 0 370 360 370 17,312 640,428,000 19
25 Jun 2020 0 370 370 370 17,645 652,865,000 2
26 Jun 2020 0 370 370 370 8,630 319,310,000 1
29 Jun 2020 0 426 358 384 30,566 1,130,925,200 21
30 Jun 2020 0 400 384 400 502 20,076,800 2
01 Jul 2020 0 400 400 400 1 40,000 1
02 Jul 2020 0 382 374 376 986 37,040,800 30
03 Jul 2020 0 374 360 374 1,543 57,264,200 25
06 Jul 2020 0 378 366 378 18,741 704,616,400 30
07 Jul 2020 0 378 362 378 36,546 1,354,752,800 19
08 Jul 2020 0 428 364 378 3,560 134,340,200 28
09 Jul 2020 0 0 0 0 0 0 0
10 Jul 2020 0 384 362 378 8,105 304,654,600 20
13 Jul 2020 0 430 370 378 10,857 410,258,600 24
14 Jul 2020 0 396 358 378 10,536 398,115,000 18
16 Jul 2020 0 374 368 374 7,352 274,877,600 23
17 Jul 2020 0 374 352 374 27,409 1,014,151,400 22
21 Jul 2020 0 372 356 356 29 1,037,000 4
22 Jul 2020 0 352 332 332 181 6,107,800 25
23 Jul 2020 0 348 310 314 100 3,125,800 27
24 Jul 2020 0 312 294 294 576 16,969,200 28
27 Jul 2020 0 314 274 274 328 9,359,600 32
28 Jul 2020 0 290 256 290 5,280 152,454,800 40
29 Jul 2020 0 332 270 332 81,300 2,382,256,800 99
30 Jul 2020 0 390 328 390 30,020 1,083,808,400 226
03 Aug 2020 0 390 368 370 40 1,531,400 7
10 Aug 2020 0 330 304 330 1,135 37,182,200 23

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active
Proxy Voting   - 26 Apr 2019 22 May 2019 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Right Distribution (100 CASA : 369 CASA-R ) 05 Jan 2018 10 Jan 2018 11 Jan 2018 Active
Proxy Voting   - 24 Jul 2017 16 Aug 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active