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 25 Apr 2024
100.00% Scripless = 2,050,000,000.000
Local Percentage
90.10%
Foreign Percentage
9.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 530 505 505 2,804 143,510,000 217
02 May 2023 0 530 505 505 2,804 143,510,000 217
02 May 2023 0 530 505 505 2,804 143,510,000 217
02 May 2023 0 530 505 505 2,804 143,510,000 217
03 May 2023 0 505 470 472 17,064 803,780,900 674
04 May 2023 0 480 460 480 3,558 167,782,800 244
05 May 2023 0 498 460 478 1,989 93,128,400 173
08 May 2023 0 484 470 478 2,844 135,338,200 133
09 May 2023 0 490 478 490 2,123 103,040,000 101
10 May 2023 0 496 480 488 2,834 138,017,200 136
11 May 2023 0 492 478 478 2,235 107,771,800 132
15 May 2023 0 490 480 482 4,802 231,815,800 83
16 May 2023 0 490 466 478 4,351 205,772,600 244
17 May 2023 0 478 466 470 1,749 82,021,400 190
19 May 2023 0 470 450 458 6,584 300,298,200 265
22 May 2023 0 458 452 456 1,293 58,623,000 74
23 May 2023 0 458 428 448 4,528 200,804,400 163
24 May 2023 0 448 430 432 2,321 100,881,600 213
26 May 2023 0 440 434 436 1,287 56,221,400 95
29 May 2023 0 436 420 422 2,262 96,056,800 143
30 May 2023 0 422 404 408 3,688 151,136,200 296
06 Jun 2023 0 430 426 428 285 12,202,200 67
07 Jun 2023 0 428 424 428 390 16,632,800 70
08 Jun 2023 0 436 410 436 2,942 124,629,000 102
09 Jun 2023 0 436 428 436 685 29,564,800 59
12 Jun 2023 0 510 436 458 5,833 273,522,600 417
13 Jun 2023 0 492 458 468 1,242 57,826,200 139
15 Jun 2023 0 470 462 468 435 20,326,200 47
16 Jun 2023 0 470 458 458 1,121 51,868,600 88
19 Jun 2023 0 474 458 466 2,432 113,278,800 152
20 Jun 2023 0 468 460 462 435 20,110,600 64
21 Jun 2023 0 470 460 460 754 34,850,000 70
23 Jun 2023 0 468 458 458 212 9,794,600 53
26 Jun 2023 0 466 458 460 223 10,276,000 33
05 Jul 2023 0 478 466 472 633 29,791,000 80
06 Jul 2023 0 472 466 472 2,351 109,967,600 95
07 Jul 2023 0 496 472 484 4,229 203,752,200 240
10 Jul 2023 0 496 484 494 2,295 112,621,800 144
11 Jul 2023 0 530 494 515 11,880 608,515,600 415
13 Jul 2023 0 545 515 525 1,981 103,392,000 155
17 Jul 2023 0 525 510 520 1,022 52,689,000 89
18 Jul 2023 0 530 510 520 1,196 62,329,500 91
20 Jul 2023 0 540 520 535 893 47,179,500 90
21 Jul 2023 0 545 535 535 1,621 87,358,000 101
24 Jul 2023 0 545 530 530 1,150 61,211,500 95
25 Jul 2023 0 550 530 545 2,123 114,942,000 113
26 Jul 2023 0 545 530 535 1,629 87,343,500 88
27 Jul 2023 0 545 515 515 1,207 63,172,500 86
28 Jul 2023 0 525 470 505 1,573 78,745,200 134
31 Jul 2023 0 510 494 498 1,961 97,922,200 77
01 Aug 2023 0 515 494 498 615 30,780,100 76
02 Aug 2023 0 500 484 494 944 46,298,200 82
07 Aug 2023 0 496 490 494 148 7,307,000 47
09 Aug 2023 0 492 486 488 865 42,303,200 65
18 Aug 2023 0 500 494 496 414 20,481,800 29
22 Aug 2023 0 498 488 498 196 9,625,000 23
29 Aug 2023 0 500 496 498 665 33,088,400 44
31 Aug 2023 0 505 494 494 1,897 94,299,100 52
05 Sep 2023 0 498 492 496 217 10,753,800 26
06 Sep 2023 0 498 486 494 444 21,898,800 30
08 Sep 2023 0 494 490 494 87 4,279,600 15
18 Sep 2023 0 496 480 480 1,151 55,886,000 81
20 Sep 2023 0 520 490 496 2,006 102,358,700 121
22 Sep 2023 0 496 492 494 401 19,745,000 31
25 Sep 2023 0 520 496 515 3,604 182,997,400 200
26 Sep 2023 0 520 500 500 2,244 114,482,000 95
27 Sep 2023 0 515 500 515 877 44,646,500 69
02 Oct 2023 0 525 500 515 1,315 67,817,000 74
05 Oct 2023 0 510 494 498 1,725 85,850,500 56
09 Oct 2023 0 510 496 496 463 23,070,400 47
10 Oct 2023 0 515 496 505 661 33,642,800 33
11 Oct 2023 0 510 500 510 94 4,785,500 15
16 Oct 2023 0 510 500 500 446 22,502,500 29
18 Oct 2023 0 500 484 484 646 31,779,600 51
19 Oct 2023 0 505 490 500 461 23,030,200 47
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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