Efek Terdaftar

CISADANE SAWIT RAYA Tbk, PT

Security name
CISADANE SAWIT RAYA Tbk
Issuer
CISADANE SAWIT RAYA Tbk, PT
ISIN Code
ID1000153307
Short Code
CSRA
Type
Saham Biasa
Listing Date
09 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
410,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,050,000,000 (Total)
As of 14 Oct 2024
100.00% Scripless = 2,050,000,000.000
Local Percentage
90.14%
Foreign Percentage
9.86%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 505 496 500 104 5,202,300 28
23 Oct 2023 0 500 486 486 447 21,924,200 47
24 Oct 2023 0 500 486 500 86 4,265,800 22
27 Oct 2023 0 500 488 488 1,418 69,365,000 44
31 Oct 2023 0 525 484 515 3,010 153,170,900 163
01 Nov 2023 0 520 490 505 2,432 124,045,500 101
06 Nov 2023 0 530 490 520 1,422 72,173,200 101
07 Nov 2023 0 515 494 505 406 20,519,600 53
08 Nov 2023 0 510 492 500 1,351 66,989,500 94
09 Nov 2023 0 505 490 500 2,812 138,767,400 96
10 Nov 2023 0 500 492 494 405 20,044,200 39
14 Nov 2023 0 496 488 488 665 32,574,800 39
16 Nov 2023 0 498 494 498 228 11,305,600 23
23 Nov 2023 0 520 490 490 470 23,454,900 46
28 Nov 2023 0 500 494 498 129 6,418,200 16
29 Nov 2023 0 498 496 496 19 944,600 10
01 Dec 2023 0 496 494 494 70 3,464,000 10
05 Dec 2023 0 510 490 490 726 35,845,200 54
06 Dec 2023 0 496 492 492 608 30,029,400 37
08 Dec 2023 0 498 400 420 5,494 242,222,000 194
11 Dec 2023 0 484 420 450 3,973 187,539,600 382
12 Dec 2023 0 472 450 460 823 37,741,800 99
15 Dec 2023 0 486 460 460 815 37,928,600 49
18 Dec 2023 0 470 460 464 269 12,427,800 33
21 Dec 2023 0 482 464 478 250 11,815,800 44
27 Dec 2023 0 470 458 470 399 18,537,000 43
28 Dec 2023 0 476 460 476 229 10,857,600 35
03 Jan 2024 0 480 476 476 123 5,873,200 31
08 Jan 2024 0 482 476 480 1,264 60,360,200 36
09 Jan 2024 0 520 460 478 996 47,376,300 110
16 Jan 2024 0 490 484 490 106 5,166,200 34
18 Jan 2024 0 492 484 492 1,125 55,080,200 37
22 Jan 2024 0 492 480 490 479 23,533,600 38
23 Jan 2024 0 492 482 490 442 21,605,600 28
25 Jan 2024 0 492 476 476 452 21,579,400 40
26 Jan 2024 0 492 476 488 90 4,307,800 20
30 Jan 2024 0 490 484 486 57 2,762,400 10
02 Feb 2024 0 478 466 470 201 9,450,200 17
06 Feb 2024 0 478 466 476 223 10,442,600 37
15 Feb 2024 0 474 464 466 4,334 202,051,800 70
16 Feb 2024 0 472 456 464 867 39,978,800 77
19 Feb 2024 0 464 442 460 1,144 52,378,000 65
22 Feb 2024 0 468 462 462 124 5,757,800 27
27 Feb 2024 0 468 450 460 492 22,490,200 72
01 Mar 2024 0 450 444 448 383 17,188,200 24
04 Mar 2024 0 456 440 440 800 35,413,600 76
05 Mar 2024 0 452 428 434 1,186 51,729,600 64
06 Mar 2024 0 450 420 448 5,692 247,293,200 109
07 Mar 2024 0 450 430 440 3,015 133,211,200 45
08 Mar 2024 0 460 430 446 1,375 60,575,800 55
13 Mar 2024 0 446 410 420 10,797 446,567,000 359
14 Mar 2024 0 440 422 436 2,117 90,804,000 104
15 Mar 2024 0 446 418 440 957 41,395,400 63
18 Mar 2024 0 460 428 442 1,674 73,006,000 76
19 Mar 2024 0 446 436 442 653 28,818,600 37
20 Mar 2024 0 490 420 450 3,763 166,862,400 189
21 Mar 2024 0 456 440 456 1,256 56,663,200 81
25 Mar 2024 0 464 454 462 503 23,011,400 46
26 Mar 2024 0 462 456 456 1,665 76,239,800 42
28 Mar 2024 0 470 444 444 909 41,889,600 96
01 Apr 2024 0 438 420 428 1,420 61,154,800 102
02 Apr 2024 0 446 428 442 1,220 53,732,800 94
04 Apr 2024 0 452 432 438 2,206 96,231,400 119
05 Apr 2024 0 454 438 444 571 25,463,200 55
18 Apr 2024 0 440 432 432 945 41,096,800 25
22 Apr 2024 0 450 420 430 336 14,344,400 53
23 Apr 2024 0 444 430 434 830 35,852,600 38
26 Apr 2024 0 450 428 434 349 15,205,400 48
29 Apr 2024 0 434 422 424 421 18,063,600 38
30 Apr 2024 0 432 420 422 1,046 44,217,400 73
07 May 2024 0 422 408 412 511 21,090,200 58
13 May 2024 0 434 400 414 1,436 59,654,200 110
14 May 2024 0 420 414 418 44 1,837,000 19
16 May 2024 0 426 420 424 41 1,733,000 24
17 May 2024 0 440 422 428 198 8,490,600 45
29 May 2024 0 432 418 418 145 6,125,800 34
30 May 2024 0 428 416 418 240 10,057,600 39
31 May 2024 0 428 420 428 258 10,987,000 41
03 Jun 2024 0 460 428 456 6,772 303,180,000 336
04 Jun 2024 0 460 448 452 2,453 111,826,600 80
05 Jun 2024 0 460 448 450 1,991 90,564,800 73
07 Jun 2024 0 446 432 432 413 17,882,200 43
10 Jun 2024 0 440 430 438 91 3,965,800 20
11 Jun 2024 0 434 424 428 362 15,462,600 29
13 Jun 2024 0 428 422 424 260 11,029,800 22
19 Jun 2024 0 466 432 462 4,681 210,901,800 102
20 Jun 2024 0 500 462 492 6,824 332,249,600 306
21 Jun 2024 0 530 492 520 12,038 626,636,600 392
24 Jun 2024 0 590 520 570 24,728 1,355,951,500 482
25 Jun 2024 0 595 570 590 13,895 816,866,500 263
26 Jun 2024 0 615 590 590 13,285 790,822,500 281
27 Jun 2024 0 600 585 590 8,625 512,162,000 138
28 Jun 2024 0 595 575 575 6,921 401,949,000 138
01 Jul 2024 0 600 575 595 2,006 117,910,500 76
02 Jul 2024 0 610 580 595 7,644 456,133,000 117
03 Jul 2024 0 620 580 615 12,426 743,197,500 126
04 Jul 2024 0 620 600 605 4,303 260,157,000 82
08 Jul 2024 0 600 585 585 2,594 153,251,500 64
09 Jul 2024 0 600 560 600 18,811 1,114,202,500 222
11 Jul 2024 0 645 600 610 6,749 420,324,000 160
15 Jul 2024 0 650 625 635 14,324 909,478,000 186
16 Jul 2024 0 640 630 640 2,279 143,871,500 69
17 Jul 2024 0 665 635 655 17,988 1,174,218,500 241
18 Jul 2024 0 665 650 655 4,951 324,794,500 160
19 Jul 2024 0 650 640 640 3,587 231,169,000 112
22 Jul 2024 0 695 630 685 41,683 2,795,688,500 677
23 Jul 2024 0 685 665 670 11,606 780,133,500 274
24 Jul 2024 0 690 665 675 7,749 519,600,000 171
25 Jul 2024 0 690 660 675 7,634 511,969,000 239
26 Jul 2024 0 710 660 660 38,827 2,675,783,000 402
29 Jul 2024 0 685 650 660 8,674 574,243,500 159
30 Jul 2024 0 675 650 665 11,113 732,637,000 156
31 Jul 2024 0 680 660 665 4,750 316,064,500 100
01 Aug 2024 0 675 655 660 16,428 1,090,788,000 99
02 Aug 2024 0 665 650 650 10,049 655,802,000 207
05 Aug 2024 0 700 570 635 56,958 3,681,061,000 427
07 Aug 2024 0 675 645 655 3,464 229,365,500 76
08 Aug 2024 0 655 640 655 2,956 191,089,500 59
12 Aug 2024 645 650 640 650 480 30,969,000 25
13 Aug 2024 650 650 610 630 5,026 318,466,000 85
14 Aug 2024 630 640 620 635 1,934 121,581,500 94
15 Aug 2024 635 645 625 635 920 58,141,500 46
16 Aug 2024 640 655 635 655 34,254 2,179,022,500 82
19 Aug 2024 655 685 640 660 25,724 1,672,047,000 133
20 Aug 2024 660 675 645 670 25,816 1,692,388,000 194
21 Aug 2024 670 745 670 745 38,900 2,772,599,500 565
22 Aug 2024 750 785 715 745 28,888 2,156,228,500 513
26 Aug 2024 735 745 710 715 3,423 246,992,000 155
27 Aug 2024 715 715 675 685 14,231 981,709,500 234
28 Aug 2024 685 690 655 685 7,279 488,430,500 197
29 Aug 2024 680 695 665 690 10,623 723,645,000 105
26 Sep 2024 610 615 595 610 2,767 166,869,500 123
27 Sep 2024 610 625 590 615 19,916 1,196,345,500 259
30 Sep 2024 615 620 600 620 3,980 241,861,500 95
01 Oct 2024 620 620 600 620 4,481 271,126,000 122
02 Oct 2024 610 615 600 605 4,712 285,095,000 100
03 Oct 2024 610 610 590 605 4,999 299,878,000 132
04 Oct 2024 605 605 595 605 1,253 75,660,500 42
07 Oct 2024 605 615 595 610 1,915 116,137,500 91
08 Oct 2024 610 620 590 600 5,801 349,424,500 117
09 Oct 2024 600 610 540 605 4,244 247,978,500 193
10 Oct 2024 605 605 600 605 315 19,051,000 19
11 Oct 2024 605 605 600 605 273 16,449,500 35
14 Oct 2024 605 620 600 620 1,523 93,341,500 83

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CSRA : 14.63 IDR) 06 Jun 2024 10 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 17 Apr 2023 16 May 2023 Active
Cash Dividend (1 CSRA : 25 IDR) 17 Nov 2022 21 Nov 2022 30 Nov 2022 Active
Proxy Voting   - 28 Oct 2022 22 Nov 2022 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Cash Dividend (1 CSRA : 10 IDR) 27 May 2022 31 May 2022 17 Jun 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active
Cash Dividend (1 CSRA : 25 IDR) 24 Nov 2021 26 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online