Efek Terdaftar

CAHAYASAKTI INVESTINDO SUKSES Tbk, PT

Security name
CAHAYASAKTI INVESTINDO SUKSES Tbk
Issuer
CAHAYASAKTI INVESTINDO SUKSES Tbk, PT
ISIN Code
ID1000138704
Short Code
CSIS
Type
Saham Biasa
Listing Date
10 Mei 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
207,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,307,000,000 (Total)
As of 18 Oct 2019
42.77% Scripless = 559,000,000.000
Local Percentage
42.76%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 384 302 358 2,227 81,418,400 52
24 Oct 2018 0 378 340 358 205 7,134,200 16
25 Oct 2018 0 378 376 376 11 413,800 4
26 Oct 2018 0 370 300 310 2,226 72,222,400 286
29 Oct 2018 0 348 312 322 179 5,726,000 29
30 Oct 2018 0 364 302 348 441 14,631,200 66
31 Oct 2018 0 348 322 340 77 2,525,800 10
01 Nov 2018 0 352 304 320 1,798 56,086,800 131
02 Nov 2018 0 354 314 328 251 8,173,600 38
05 Nov 2018 0 380 318 378 1,778 66,324,000 63
06 Nov 2018 0 376 342 370 1,570 57,753,400 15
07 Nov 2018 0 370 316 324 1,507 50,039,200 130
08 Nov 2018 0 340 316 326 1,442 47,635,800 37
09 Nov 2018 0 334 310 326 75 2,404,800 10
13 Nov 2018 0 346 322 336 115 3,769,600 25
14 Nov 2018 0 356 346 346 16 558,600 3
19 Nov 2018 0 364 360 360 4 144,400 3
21 Nov 2018 0 358 340 356 74 2,521,400 7
22 Nov 2018 0 354 342 354 3 105,000 3
26 Nov 2018 0 340 312 316 53 1,691,400 16
28 Nov 2018 0 334 252 328 289 9,057,400 28
29 Nov 2018 0 344 246 324 1,814 58,893,200 113
03 Dec 2018 0 340 318 338 38 1,251,800 6
04 Dec 2018 0 334 300 328 235 7,414,400 21
05 Dec 2018 0 328 320 328 11 352,800 2
06 Dec 2018 0 340 318 330 108 3,469,400 15
10 Dec 2018 0 338 316 324 6 194,800 6
11 Dec 2018 0 344 322 344 61 1,993,000 8
12 Dec 2018 0 334 324 332 123 3,987,000 6
14 Dec 2018 0 338 314 332 205 6,654,200 32
17 Dec 2018 0 0 0 0 0 0 0
19 Dec 2018 0 328 328 328 10 328,000 4
20 Dec 2018 0 340 318 330 333,027 11,123,093,000 34
26 Dec 2018 0 340 322 328 105 3,414,400 11
27 Dec 2018 0 340 340 340 1 34,000 1
08 Jan 2019 0 318 298 316 573 17,251,600 38
11 Jan 2019 0 312 296 308 50 1,539,000 10
15 Jan 2019 0 316 296 296 45,656 1,406,083,200 39
16 Jan 2019 0 324 296 306 133,885 4,140,749,800 27
17 Jan 2019 0 332 312 324 753,685 24,439,224,200 76
21 Jan 2019 0 324 306 306 474 14,653,600 19
22 Jan 2019 0 306 302 302 29 876,200 4
30 Jan 2019 0 364 300 364 12,186 423,517,200 396
31 Jan 2019 0 454 380 454 12,934 572,125,400 372
01 Feb 2019 0 565 454 488 81,192 4,165,256,400 1,093
04 Feb 2019 0 610 434 490 627,918 32,719,796,100 4,925
06 Feb 2019 0 610 452 480 1,122,354 57,374,693,500 7,667
07 Feb 2019 0 600 360 380 1,595,452 76,398,897,800 9,508
08 Feb 2019 0 474 286 286 957,220 32,310,647,600 7,890
11 Feb 2019 0 352 256 260 951,453 27,833,117,000 6,272
12 Feb 2019 0 288 195 195 993,135 23,587,873,500 6,009
13 Feb 2019 0 200 158 177 346,997 6,173,731,100 3,138
14 Feb 2019 0 192 155 155 269,987 4,648,748,400 2,593
15 Feb 2019 0 162 135 137 104,923 1,520,743,900 1,523
19 Feb 2019 0 182 131 154 442,004 7,098,500,700 5,409
20 Feb 2019 0 162 138 142 287,099 4,251,268,900 2,821
21 Feb 2019 0 143 136 136 46,081 633,893,000 603
22 Feb 2019 0 140 133 134 45,781 623,909,000 483
25 Feb 2019 0 142 116 119 337,324 4,378,896,600 2,405
26 Feb 2019 0 123 78 78 1,100,520 9,760,525,300 7,101
27 Feb 2019 0 79 51 72 3,242,613 20,723,022,700 13,244
28 Feb 2019 0 76 66 70 256,789 1,818,664,100 1,609
01 Mar 2019 0 94 67 94 1,622,597 13,750,805,400 6,908
04 Mar 2019 0 126 95 126 2,276,101 26,611,996,100 9,906
05 Mar 2019 0 170 128 157 4,105,831 63,923,239,200 21,232
06 Mar 2019 0 189 158 167 1,794,806 31,017,040,500 11,417
08 Mar 2019 0 174 137 138 707,644 10,744,427,100 5,767
11 Mar 2019 0 164 138 164 1,266,612 19,596,460,400 7,693
12 Mar 2019 0 180 156 175 2,136,566 36,375,598,400 11,473
13 Mar 2019 0 181 165 170 896,126 15,529,038,000 6,353
14 Mar 2019 0 172 160 164 323,270 5,322,060,400 2,863
15 Mar 2019 0 166 151 151 298,180 4,674,095,000 2,494
18 Mar 2019 0 168 135 164 962,642 15,013,061,200 6,589
19 Mar 2019 0 167 153 155 327,058 5,197,747,500 2,544
20 Mar 2019 0 160 148 150 236,453 3,620,066,600 2,344
21 Mar 2019 0 152 143 144 143,492 2,096,966,700 1,386
22 Mar 2019 0 155 144 149 129,718 1,941,255,900 1,506
25 Mar 2019 0 150 142 143 94,667 1,373,983,600 931
26 Mar 2019 0 150 137 139 106,700 1,516,220,600 939
27 Mar 2019 0 144 137 137 68,952 955,240,600 539
28 Mar 2019 0 138 128 133 97,602 1,286,397,900 879
29 Mar 2019 0 141 125 125 117,335 1,539,853,700 984
01 Apr 2019 0 126 111 116 134,916 1,593,999,600 1,530
02 Apr 2019 0 148 111 143 646,968 8,783,651,200 4,643
04 Apr 2019 0 145 124 128 323,916 4,344,331,100 2,362
05 Apr 2019 0 130 120 124 56,131 691,143,800 2,065
08 Apr 2019 0 132 118 122 79,581 991,057,900 2,901
09 Apr 2019 0 127 117 118 83,848 1,017,398,800 2,449
10 Apr 2019 0 124 117 118 54,663 654,149,200 537
11 Apr 2019 0 120 115 117 32,760 382,041,100 388
12 Apr 2019 0 118 113 113 42,257 483,761,200 387
15 Apr 2019 0 120 111 112 95,431 1,099,750,400 947
16 Apr 2019 0 115 111 112 39,359 441,326,000 330
18 Apr 2019 0 127 111 119 322,874 3,878,805,700 3,486
22 Apr 2019 0 123 115 115 103,550 1,219,910,900 3,272
23 Apr 2019 0 119 112 113 41,725 475,067,600 665
24 Apr 2019 0 117 112 112 43,614 492,620,200 707
25 Apr 2019 0 114 105 107 63,217 689,816,500 722
26 Apr 2019 0 113 105 108 49,785 540,173,700 603
29 Apr 2019 0 113 109 111 51,120 566,193,400 659
30 Apr 2019 0 120 111 112 141,423 1,630,682,500 1,065
02 May 2019 0 114 108 110 42,354 465,943,400 1,117
03 May 2019 0 112 108 109 24,896 271,782,000 2,567
06 May 2019 0 111 106 109 25,548 275,333,600 3,395
07 May 2019 0 117 108 110 65,214 730,001,300 5,655
08 May 2019 0 113 107 109 21,067 230,459,900 536
09 May 2019 0 111 101 102 46,290 479,378,900 329
10 May 2019 0 107 100 100 38,101 385,404,200 856
13 May 2019 0 102 93 95 72,869 699,891,700 858
14 May 2019 0 97 85 90 45,827 414,407,100 366
15 May 2019 0 95 85 86 40,442 358,458,300 344
16 May 2019 0 92 82 83 33,167 281,365,100 238
17 May 2019 0 88 81 81 30,621 256,614,600 491
20 May 2019 0 85 80 82 34,771 287,388,100 1,201
21 May 2019 0 90 80 80 31,448 255,919,200 587
22 May 2019 0 102 80 88 811,541 7,547,937,100 5,883
23 May 2019 0 92 78 87 94,906 838,145,800 668
24 May 2019 0 89 77 86 28,626 246,351,400 310
27 May 2019 0 87 83 85 36,441 306,163,700 514
28 May 2019 0 85 82 82 32,023 264,281,700 353
29 May 2019 0 84 75 82 38,995 320,156,800 1,929
31 May 2019 0 83 80 81 19,278 156,830,900 4,226
10 Jun 2019 0 85 80 81 14,341 116,259,900 178
11 Jun 2019 0 109 80 104 973,490 9,628,763,700 5,296
12 Jun 2019 0 108 94 96 545,868 5,438,277,700 3,654
13 Jun 2019 0 116 95 107 836,088 9,010,463,600 5,150
14 Jun 2019 0 117 101 109 462,849 5,138,588,800 2,783
17 Jun 2019 0 114 98 98 136,247 1,405,953,700 8,819
18 Jun 2019 0 107 97 99 219,314 2,220,693,200 5,411
19 Jun 2019 0 105 97 97 122,277 1,219,785,100 975
20 Jun 2019 0 105 98 103 233,492 2,375,322,800 18,792
21 Jun 2019 0 106 100 102 74,982 766,513,100 14,551
24 Jun 2019 0 104 100 100 36,706 371,499,900 5,247
25 Jun 2019 0 107 100 102 59,508 609,485,600 2,649
26 Jun 2019 0 107 97 97 88,668 881,185,800 5,771
27 Jun 2019 0 102 98 99 54,702 541,984,300 7,230
28 Jun 2019 0 102 97 100 37,505 370,039,400 341
01 Jul 2019 0 102 97 99 18,877 187,154,100 9,441
02 Jul 2019 0 103 94 98 34,421 335,125,300 865
03 Jul 2019 0 102 95 97 10,751 104,044,200 319
04 Jul 2019 0 102 97 99 61,794 614,366,900 9,677
05 Jul 2019 0 102 98 99 20,182 199,375,600 3,630
08 Jul 2019 0 103 98 99 14,731 145,263,700 482
09 Jul 2019 0 102 98 100 26,794 266,669,000 8,357
10 Jul 2019 0 102 99 101 20,878 209,082,500 4,416
11 Jul 2019 0 101 99 101 13,594 135,595,300 2,163
12 Jul 2019 0 103 97 97 39,570 386,645,600 566
15 Jul 2019 0 99 96 98 27,607 268,122,300 200
16 Jul 2019 0 99 92 94 62,312 594,218,800 291
17 Jul 2019 0 98 94 94 22,201 210,800,100 1,535
18 Jul 2019 0 98 94 96 33,181 316,828,900 4,479
19 Jul 2019 0 100 94 96 10,402 99,196,600 508
22 Jul 2019 0 100 94 95 13,227 125,136,300 143
23 Jul 2019 0 115 95 108 595,505 6,414,637,400 4,842
24 Jul 2019 0 112 102 103 117,183 1,227,199,500 976
25 Jul 2019 0 105 101 101 29,398 298,742,300 2,087
26 Jul 2019 0 103 95 100 38,417 373,390,100 1,485
29 Jul 2019 0 101 98 100 23,315 231,305,400 175
30 Jul 2019 0 105 99 100 47,431 480,126,800 1,997
31 Jul 2019 0 103 98 101 15,956 159,013,900 146
01 Aug 2019 0 103 99 100 9,656 96,365,400 112
02 Aug 2019 0 110 99 104 111,570 1,161,205,600 1,105
05 Aug 2019 0 107 100 100 30,682 309,873,400 209
06 Aug 2019 0 102 94 98 34,820 338,356,000 505
07 Aug 2019 0 101 96 98 19,147 187,262,700 500
08 Aug 2019 0 101 95 99 12,362 120,934,900 135
09 Aug 2019 0 100 97 99 11,686 115,365,300 641
12 Aug 2019 0 100 97 97 23,830 231,977,500 383
13 Aug 2019 0 98 95 98 9,509 91,920,400 922
14 Aug 2019 0 100 95 96 12,190 117,997,700 127
15 Aug 2019 0 97 93 95 11,255 106,318,500 284
16 Aug 2019 0 100 94 94 25,793 247,633,200 2,070
19 Aug 2019 0 99 93 93 11,000 103,317,000 370
20 Aug 2019 0 95 92 94 3,805 35,463,100 96
21 Aug 2019 0 95 92 93 12,573 117,358,500 1,832
22 Aug 2019 0 99 91 93 5,824 53,514,900 159
26 Aug 2019 0 96 90 91 5,233 47,789,100 80
27 Aug 2019 0 95 90 92 23,956 220,130,500 3,767
28 Aug 2019 0 93 89 92 9,599 86,815,500 321
29 Aug 2019 0 95 91 92 8,241 76,455,700 1,710
30 Aug 2019 0 93 89 91 9,908 89,393,700 751
02 Sep 2019 0 94 90 91 2,724 24,750,200 57
03 Sep 2019 0 102 90 95 94,547 918,182,300 8,358
04 Sep 2019 0 102 95 98 30,195 295,470,100 3,848
05 Sep 2019 0 98 95 97 8,189 78,810,800 3,425
09 Sep 2019 0 98 95 96 7,383 70,620,200 924
10 Sep 2019 0 112 95 100 136,649 1,415,431,900 7,912
11 Sep 2019 0 102 95 97 49,891 486,566,000 4,852
12 Sep 2019 0 106 97 100 109,957 1,110,428,300 6,092
13 Sep 2019 0 110 98 99 25,136 252,943,200 2,729
17 Sep 2019 0 102 95 95 8,723 83,505,800 139
18 Sep 2019 0 107 95 101 122,176 1,241,285,800 4,703
19 Sep 2019 0 103 97 99 39,319 387,883,000 7,838
20 Sep 2019 0 100 96 97 15,336 148,566,800 185
23 Sep 2019 0 98 95 96 4,761 45,659,600 114
24 Sep 2019 0 97 95 96 6,967 66,553,000 259
25 Sep 2019 0 100 95 96 20,546 199,152,000 1,822
26 Sep 2019 0 99 95 98 12,895 125,897,700 4,872
27 Sep 2019 0 99 95 95 2,129 20,451,700 461
30 Sep 2019 0 99 95 97 2,200 21,136,600 59
01 Oct 2019 0 101 95 97 7,058 68,473,800 1,465
02 Oct 2019 0 102 95 95 11,767 114,392,500 1,285
03 Oct 2019 0 101 94 95 1,803 16,998,400 84
04 Oct 2019 0 98 91 92 25,070 235,973,500 2,473
07 Oct 2019 0 97 93 95 8,052 76,530,500 117
09 Oct 2019 0 98 93 96 3,913 36,955,800 1,347
10 Oct 2019 0 97 94 96 5,801 55,123,200 862
11 Oct 2019 0 99 95 96 12,877 124,152,400 5,294
14 Oct 2019 0 102 95 96 37,590 370,187,900 5,150
15 Oct 2019 0 100 95 96 18,215 173,941,100 1,521
16 Oct 2019 0 103 95 97 4,173 40,303,000 270
17 Oct 2019 0 99 96 98 7,590 73,961,200 111
18 Oct 2019 0 99 96 97 881 8,496,100 23

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 21 Nov 2018 14 Dec 2018 Active
Proxy Voting   - 17 May 2018 08 Jun 2018 Active
Proxy Voting   - 07 Dec 2017 29 Dec 2017 Active