Efek Terdaftar

CIPTA SELERA MURNI Tbk, PT

Security name
CIPTA SELERA MURNI Tbk
Issuer
CIPTA SELERA MURNI Tbk, PT
ISIN Code
ID1000155401
Short Code
CSMI
Type
Saham Biasa
Listing Date
09 April 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
184,061,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
816,061,500 (Total)
As of 25 Jul 2025
31.97% Scripless = 260,857,800.000
Local Percentage
31.95%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Jul 2024 0 2,830 2,830 2,830 30 8,490,000 5
12 Aug 2024 0 0 0 0 0 0 0
13 Aug 2024 0 0 0 0 0 0 0
14 Aug 2024 0 0 0 0 0 0 0
15 Aug 2024 0 0 0 0 0 0 0
16 Aug 2024 0 0 0 0 0 0 0
19 Aug 2024 0 0 0 0 0 0 0
20 Aug 2024 2,860 2,860 2,860 2,860 2 572,000 1
21 Aug 2024 0 0 0 0 0 0 0
22 Aug 2024 0 0 0 0 0 0 0
26 Aug 2024 0 0 0 0 0 0 0
27 Aug 2024 0 0 0 0 0 0 0
29 Aug 2024 0 0 0 0 0 0 0
26 Sep 2024 2,860 2,860 2,860 2,860 1 286,000 1
27 Sep 2024 0 0 0 0 0 0 0
30 Sep 2024 0 0 0 0 0 0 0
01 Oct 2024 0 0 0 0 0 0 0
02 Oct 2024 0 0 0 0 0 0 0
03 Oct 2024 2,780 2,780 2,780 2,780 2 556,000 1
04 Oct 2024 0 0 0 0 0 0 0
07 Oct 2024 0 0 0 0 0 0 0
08 Oct 2024 0 0 0 0 0 0 0
09 Oct 2024 0 0 0 0 0 0 0
10 Oct 2024 0 0 0 0 0 0 0
11 Oct 2024 0 0 0 0 0 0 0
14 Oct 2024 0 0 0 0 0 0 0
15 Oct 2024 0 0 0 0 0 0 0
16 Oct 2024 0 0 0 0 0 0 0
17 Oct 2024 0 0 0 0 0 0 0
18 Oct 2024 0 0 0 0 0 0 0
21 Oct 2024 0 0 0 0 0 0 0
22 Oct 2024 0 0 0 0 0 0 0
23 Oct 2024 0 0 0 0 0 0 0
24 Oct 2024 0 0 0 0 0 0 0
25 Oct 2024 0 0 0 0 0 0 0
28 Oct 2024 0 0 0 0 0 0 0
29 Oct 2024 0 0 0 0 0 0 0
30 Oct 2024 0 0 0 0 0 0 0
31 Oct 2024 0 0 0 0 0 0 0
01 Nov 2024 0 0 0 0 0 0 0
04 Nov 2024 0 0 0 0 0 0 0
05 Nov 2024 0 0 0 0 0 0 0
06 Nov 2024 0 0 0 0 0 0 0
07 Nov 2024 0 0 0 0 0 0 0
08 Nov 2024 0 0 0 0 0 0 0
11 Nov 2024 0 0 0 0 0 0 0
12 Nov 2024 0 0 0 0 0 0 0
13 Nov 2024 0 0 0 0 0 0 0
14 Nov 2024 0 0 0 0 0 0 0
15 Nov 2024 0 0 0 0 0 0 0
18 Nov 2024 0 0 0 0 0 0 0
19 Nov 2024 0 0 0 0 0 0 0
20 Nov 2024 2,930 2,930 2,930 2,930 10 2,930,000 1
21 Nov 2024 2,930 2,930 2,930 2,930 1 293,000 1
22 Nov 2024 0 0 0 0 0 0 0
25 Nov 2024 0 0 0 0 0 0 0
28 Nov 2024 0 0 0 0 0 0 0
02 Dec 2024 0 0 0 0 0 0 0
03 Dec 2024 0 0 0 0 0 0 0
04 Dec 2024 0 0 0 0 0 0 0
05 Dec 2024 0 0 0 0 0 0 0
06 Dec 2024 0 0 0 0 0 0 0
09 Dec 2024 0 0 0 0 0 0 0
10 Dec 2024 0 0 0 0 0 0 0
11 Dec 2024 0 0 0 0 0 0 0
12 Dec 2024 0 0 0 0 0 0 0
13 Dec 2024 0 0 0 0 0 0 0
16 Dec 2024 3,000 3,000 3,000 3,000 65 19,500,000 5
17 Dec 2024 3,000 3,000 3,000 3,000 25 7,500,000 3
18 Dec 2024 3,020 3,020 3,020 3,020 24 7,248,000 4
19 Dec 2024 3,010 3,010 3,000 3,000 50 15,008,000 7
20 Dec 2024 3,000 3,000 3,000 3,000 26 7,800,000 6
30 Dec 2024 3,020 3,020 3,020 3,020 18 5,436,000 2
02 Jan 2025 3,020 3,030 3,020 3,030 17 5,142,000 3
03 Jan 2025 3,050 3,100 3,050 3,100 17 5,225,000 2
06 Jan 2025 3,100 3,150 3,100 3,150 17 5,315,000 2
07 Jan 2025 3,200 3,250 2,990 3,250 18 5,576,000 3
08 Jan 2025 3,250 3,250 3,240 3,240 17 5,517,000 2
09 Jan 2025 3,100 3,240 3,100 3,240 18 5,594,000 2
10 Jan 2025 3,200 3,230 3,200 3,230 20 6,430,000 2
13 Jan 2025 3,230 3,230 3,100 3,230 19 6,033,000 4
14 Jan 2025 3,100 3,220 3,100 3,220 17 5,282,000 4
15 Jan 2025 3,220 3,230 3,220 3,230 20 6,450,000 3
16 Jan 2025 3,100 3,230 3,090 3,230 23 7,132,000 11
20 Jan 2025 3,230 3,390 3,230 3,390 19 6,153,000 3
21 Jan 2025 3,200 3,380 3,200 3,380 21 6,738,000 2
22 Jan 2025 3,230 3,370 3,230 3,370 17 5,505,000 3
23 Jan 2025 3,200 3,200 3,200 3,200 17 5,440,000 2
30 Jan 2025 3,200 3,200 3,080 3,080 17 5,356,000 2
03 Feb 2025 3,200 3,200 3,200 3,200 18 5,760,000 2
04 Feb 2025 3,200 3,230 3,200 3,200 102 32,697,000 6
05 Feb 2025 3,200 3,200 3,200 3,200 101 32,320,000 9
06 Feb 2025 3,200 3,210 3,200 3,200 102 32,670,000 22
07 Feb 2025 3,210 3,230 3,090 3,090 102 32,278,000 6
10 Feb 2025 3,090 3,200 3,090 3,200 100 31,450,000 15
11 Feb 2025 3,150 3,200 3,150 3,200 76 24,070,000 16
12 Feb 2025 3,240 3,240 3,200 3,200 7 2,260,000 2
13 Feb 2025 3,200 3,200 3,200 3,200 16 5,120,000 6
14 Feb 2025 2,880 3,200 2,880 3,100 16 4,910,000 12
17 Feb 2025 3,230 3,230 3,230 3,230 1 323,000 1
18 Feb 2025 0 0 0 0 0 0 0
19 Feb 2025 0 0 0 0 0 0 0
20 Feb 2025 2,910 3,220 2,910 3,220 1,006 292,932,000 5
21 Feb 2025 3,210 3,210 3,210 3,210 986 316,506,000 6
24 Feb 2025 3,230 3,230 2,890 2,890 594 182,240,000 12
25 Feb 2025 2,890 3,170 2,610 3,160 393 116,737,000 14
26 Feb 2025 2,850 3,140 2,850 3,140 2,017 595,204,000 20
27 Feb 2025 2,830 3,290 2,830 3,290 152 43,063,000 3
28 Feb 2025 2,970 2,970 2,970 2,970 218 64,746,000 8
03 Mar 2025 2,680 2,960 2,680 2,960 108 29,028,000 3
04 Mar 2025 2,670 2,670 2,670 2,670 109 29,103,000 1
05 Mar 2025 2,670 2,930 2,670 2,930 106 31,032,000 12
06 Mar 2025 2,640 2,640 2,640 2,640 104 27,456,000 4
07 Mar 2025 2,630 2,650 2,630 2,640 124 32,732,000 22
10 Mar 2025 2,650 2,900 2,650 2,900 112 29,705,000 6
11 Mar 2025 2,610 2,890 2,610 2,890 104 27,185,000 3
12 Mar 2025 2,640 2,680 2,610 2,680 4 1,054,000 4
13 Mar 2025 2,610 2,700 2,610 2,700 2 531,000 2
14 Mar 2025 2,430 2,630 2,430 2,630 176 42,928,000 14
17 Mar 2025 2,370 2,370 2,370 2,370 101 23,937,000 5
18 Mar 2025 2,200 2,200 2,200 2,200 2 440,000 2
19 Mar 2025 2,350 2,350 2,300 2,350 119 27,940,000 13
20 Mar 2025 2,120 2,120 2,120 2,120 101 21,412,000 12
21 Mar 2025 2,120 2,300 2,120 2,180 113 24,346,000 10
24 Mar 2025 2,390 2,390 2,390 2,390 105 25,095,000 8
25 Mar 2025 2,390 2,390 2,380 2,380 102 24,281,000 7
26 Mar 2025 2,610 2,610 2,350 2,580 216 53,339,000 8
27 Mar 2025 2,550 2,550 2,500 2,500 212 53,125,000 8
08 Apr 2025 2,250 2,490 2,250 2,490 258 61,650,000 16
09 Apr 2025 2,250 2,480 2,250 2,480 308 72,957,000 12
10 Apr 2025 2,240 2,470 2,240 2,460 312 69,956,000 9
11 Apr 2025 2,220 2,220 2,220 2,220 238 52,836,000 10
14 Apr 2025 2,000 2,010 2,000 2,000 285 57,043,000 11
15 Apr 2025 2,200 2,200 2,200 2,200 218 47,960,000 6
16 Apr 2025 2,190 2,190 2,190 2,190 453 99,207,000 26
17 Apr 2025 2,180 2,180 2,180 2,180 564 122,952,000 12
21 Apr 2025 2,170 2,170 2,170 2,170 616 133,672,000 16
22 Apr 2025 2,160 2,160 2,160 2,160 282 60,912,000 8
23 Apr 2025 2,150 2,150 2,150 2,150 312 67,080,000 7
24 Apr 2025 2,140 2,140 2,140 2,140 500 107,000,000 11
25 Apr 2025 2,140 2,140 2,140 2,140 206 44,084,000 5
28 Apr 2025 2,140 2,140 2,140 2,140 288 61,632,000 5
29 Apr 2025 2,140 2,140 2,140 2,140 302 64,628,000 17
30 Apr 2025 2,350 2,350 2,140 2,140 410 87,761,000 8
02 May 2025 2,230 2,230 2,230 2,230 419 93,437,000 15
05 May 2025 2,230 2,230 2,230 2,230 472 105,256,000 13
06 May 2025 2,230 2,230 2,230 2,230 432 96,336,000 25
07 May 2025 2,230 2,230 2,230 2,230 418 93,214,000 4
08 May 2025 2,230 2,230 2,230 2,230 470 104,810,000 5
09 May 2025 2,230 2,230 2,230 2,230 423 94,329,000 7
14 May 2025 2,450 2,450 2,230 2,230 114 25,444,000 5
15 May 2025 2,450 2,450 2,450 2,450 284 69,580,000 13
16 May 2025 2,520 2,520 2,450 2,450 110 26,957,000 7
19 May 2025 2,500 2,500 2,500 2,500 352 88,000,000 4
20 May 2025 2,500 2,500 2,500 2,500 153 38,250,000 3
21 May 2025 2,500 2,500 2,500 2,500 173 43,250,000 2
22 May 2025 2,500 2,500 2,500 2,500 148 37,000,000 2
23 May 2025 2,750 2,750 2,500 2,680 105 28,057,000 8
26 May 2025 2,900 2,900 2,680 2,680 111 29,770,000 11
27 May 2025 2,470 2,470 2,440 2,440 105 25,623,000 4
28 May 2025 2,510 3,000 2,080 2,080 5,596 1,279,222,000 650
02 Jun 2025 2,100 2,180 2,040 2,050 539 114,127,000 113
03 Jun 2025 2,050 2,050 1,810 1,990 101 19,313,500 42
04 Jun 2025 1,980 2,200 1,870 1,995 88 17,917,000 23
05 Jun 2025 1,995 2,250 1,985 1,985 91 18,457,000 38
10 Jun 2025 1,985 1,985 1,910 1,910 10 1,968,500 7
11 Jun 2025 1,910 1,950 1,805 1,830 72 13,613,000 30
12 Jun 2025 1,830 1,855 1,825 1,825 93 17,023,500 29
13 Jun 2025 1,835 1,835 1,825 1,835 63 11,508,000 10
16 Jun 2025 1,820 1,860 1,815 1,815 7 1,280,500 7
17 Jun 2025 1,830 1,840 1,830 1,840 2 367,000 2
18 Jun 2025 1,810 1,840 1,810 1,840 3 546,000 3
19 Jun 2025 1,840 1,840 1,690 1,770 48 8,262,500 18
20 Jun 2025 1,625 1,820 1,625 1,820 18 3,040,500 6
23 Jun 2025 1,720 1,720 1,720 1,720 3 516,000 2
25 Jun 2025 1,835 1,835 1,565 1,650 8,506 1,509,292,000 336
26 Jun 2025 1,650 1,770 1,650 1,725 4,697 807,964,000 419
30 Jun 2025 1,730 1,940 1,730 1,885 5,471 1,043,929,000 292
01 Jul 2025 1,810 2,080 1,800 1,800 4,011 761,096,500 379
02 Jul 2025 1,800 1,815 1,550 1,600 3,263 574,188,500 280
03 Jul 2025 1,630 1,705 1,395 1,420 4,066 624,422,000 434
04 Jul 2025 1,420 1,420 1,220 1,295 9,877 1,278,484,500 688
07 Jul 2025 1,320 1,345 1,105 1,105 5,920 699,120,000 535
08 Jul 2025 1,105 1,165 940 960 9,810 962,953,500 1,342
09 Jul 2025 970 990 830 920 19,375 1,748,444,000 1,800
10 Jul 2025 920 940 850 900 15,973 1,441,719,500 1,339
11 Jul 2025 900 985 840 905 52,671 4,521,775,500 2,178
15 Jul 2025 840 840 725 725 80,708 5,953,985,500 4,277
17 Jul 2025 725 850 620 670 110,437 7,270,413,500 7,697
18 Jul 2025 655 700 585 585 103,167 6,282,590,000 15,854
21 Jul 2025 590 605 498 498 89,258 4,687,459,900 7,435
22 Jul 2025 498 498 424 454 48,586 2,166,666,800 2,809
23 Jul 2025 454 460 400 460 88,703 3,740,161,200 12,113
24 Jul 2025 462 464 408 460 119,170 5,212,957,800 15,413
25 Jul 2025 450 450 420 440 156,811 6,775,518,200 10,260

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 24 Jan 2024 16 Feb 2024 Active
Proxy Voting   - 02 Jan 2024 25 Jan 2024 Active
Proxy Voting   - 28 Jun 2023 24 Jul 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 22 Jun 2021 15 Jul 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active