Efek Terdaftar

Fajar Surya Wisesa Tbk, PT

Security name
Fajar Surya Wisesa Tbk
Issuer
Fajar Surya Wisesa Tbk, PT
ISIN Code
ID1000068208
Short Code
FASW
Type
Saham Biasa
Listing Date
19 Desember 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
2,477,888,787.00
Currency
IDR
Form
Electronic
Effective Date ISIN
15 Mei 2001
Activity Sector
PULP & PAPER
Number of Securities
2,477,888,787 (Total)
As of 10 Dec 2019
55.46% Scripless = 1,374,136,835.000
Local Percentage
0.10%
Foreign Percentage
55.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 7,900 7,700 7,750 1,168 906,192,500 151
20 Dec 2018 0 7,500 7,425 7,500 1,116 834,747,500 150
21 Dec 2018 0 7,500 7,300 7,500 1,286 952,297,500 114
27 Dec 2018 0 7,825 7,500 7,500 1,026 791,102,500 94
28 Dec 2018 0 7,800 7,350 7,775 672 512,115,000 56
02 Jan 2019 0 7,775 7,400 7,500 1,289 973,562,500 136
03 Jan 2019 0 7,400 7,200 7,200 893 652,902,500 125
04 Jan 2019 0 7,675 7,000 7,600 2,446 1,818,630,000 359
08 Jan 2019 0 7,700 7,325 7,650 1,478 1,121,320,000 216
09 Jan 2019 0 7,850 7,450 7,500 1,311 998,165,000 111
10 Jan 2019 0 7,800 7,450 7,550 1,346 1,021,672,500 121
11 Jan 2019 0 7,850 7,500 7,575 1,287 977,345,000 107
14 Jan 2019 0 7,850 7,450 7,600 1,369 1,051,805,000 118
15 Jan 2019 0 7,650 7,400 7,650 1,498 1,133,430,000 136
16 Jan 2019 0 7,800 7,450 7,450 1,460 1,113,492,500 145
17 Jan 2019 0 7,700 7,400 7,550 1,367 1,031,837,500 151
18 Jan 2019 0 7,675 7,425 7,550 1,431 1,081,927,500 124
21 Jan 2019 0 7,700 7,450 7,650 1,881 1,422,557,500 131
22 Jan 2019 0 7,900 7,550 7,550 1,180 922,145,000 106
23 Jan 2019 0 7,800 7,500 7,800 1,580 1,221,472,500 129
25 Jan 2019 0 7,800 7,550 7,750 1,204 932,237,500 106
28 Jan 2019 0 7,800 7,500 7,600 1,029 788,605,000 134
30 Jan 2019 0 7,700 7,525 7,600 1,010 772,732,500 119
01 Feb 2019 0 7,650 7,450 7,450 1,082 816,105,000 126
04 Feb 2019 0 7,625 7,350 7,475 122 90,552,500 25
06 Feb 2019 0 7,575 7,325 7,500 496 370,470,000 74
08 Feb 2019 0 7,575 7,350 7,500 396 296,875,000 47
11 Feb 2019 0 7,800 7,400 7,700 965 735,332,500 162
12 Feb 2019 0 7,875 7,525 7,750 903 690,547,500 125
13 Feb 2019 0 8,000 7,600 8,000 1,390 1,086,637,500 137
14 Feb 2019 0 8,200 7,775 8,200 1,339 1,077,180,000 151
15 Feb 2019 0 8,400 8,025 8,275 831 685,442,500 118
18 Feb 2019 0 8,400 8,125 8,250 560 464,617,500 100
19 Feb 2019 0 8,375 8,100 8,350 711 592,535,000 84
20 Feb 2019 0 8,350 8,075 8,075 711 584,722,500 74
21 Feb 2019 0 8,300 8,000 8,250 675 553,220,000 102
22 Feb 2019 0 8,350 8,075 8,150 739 608,437,500 78
25 Feb 2019 0 8,300 8,000 8,200 271 217,947,500 70
27 Feb 2019 0 8,300 8,000 8,200 469 382,772,500 74
01 Mar 2019 0 8,250 8,000 8,200 776 637,070,000 94
04 Mar 2019 0 8,200 7,975 8,000 627 510,880,000 81
05 Mar 2019 0 8,400 8,050 8,225 548 456,970,000 54
08 Mar 2019 0 8,200 7,925 8,150 744 602,295,000 94
12 Mar 2019 0 8,250 7,975 8,125 624 509,845,000 87
13 Mar 2019 0 8,175 7,900 8,000 555 447,627,500 48
14 Mar 2019 0 8,175 8,125 8,150 223 182,005,000 26
15 Mar 2019 0 8,350 7,900 8,175 698 571,672,500 92
18 Mar 2019 0 8,350 7,975 8,200 707 582,452,500 99
19 Mar 2019 0 8,200 7,950 8,125 591 480,287,500 64
20 Mar 2019 0 8,275 8,000 8,100 892 731,412,500 87
22 Mar 2019 0 8,300 8,050 8,100 438 360,225,000 37
26 Mar 2019 0 8,300 8,000 8,175 306 249,930,000 42
27 Mar 2019 0 8,400 8,000 8,200 762 625,660,000 84
28 Mar 2019 0 8,450 8,050 8,225 977 814,587,500 104
29 Mar 2019 0 8,275 8,150 8,250 622 512,482,500 62
01 Apr 2019 0 8,500 8,250 8,400 501 419,885,000 62
02 Apr 2019 0 8,550 8,350 8,375 570 483,242,500 58
04 Apr 2019 0 8,450 8,200 8,200 1,007 839,995,000 72
08 Apr 2019 0 8,450 8,200 8,300 608 507,822,500 45
09 Apr 2019 0 8,400 8,100 8,100 734 609,375,000 73
10 Apr 2019 0 8,150 7,950 8,150 828 667,942,500 83
11 Apr 2019 0 8,300 7,950 8,175 781 635,510,000 103
15 Apr 2019 0 8,250 8,000 8,125 827 674,585,000 64
16 Apr 2019 0 8,400 8,000 8,400 514 418,582,500 70
24 Apr 2019 0 8,200 7,800 8,100 992 796,565,000 136
25 Apr 2019 0 8,175 7,825 8,150 763 613,077,500 139
26 Apr 2019 0 8,175 7,875 8,075 378 304,565,000 99
29 Apr 2019 0 8,125 7,650 8,050 939 743,167,500 159
30 Apr 2019 0 8,125 7,875 8,000 377 306,042,500 29
02 May 2019 0 8,100 7,900 7,975 519 417,592,500 43
13 May 2019 0 8,200 7,900 8,000 435 346,990,000 39
14 May 2019 0 8,200 8,150 8,200 396 323,872,500 32
16 May 2019 0 8,200 8,075 8,100 323 261,920,000 36
17 May 2019 0 8,250 8,100 8,225 1,458 1,196,910,000 78
20 May 2019 0 8,300 6,750 8,250 1,859 1,443,327,500 274
21 May 2019 0 8,350 8,175 8,275 139 115,650,000 17
23 May 2019 0 8,550 7,575 8,100 516 424,315,000 129
24 May 2019 0 8,300 8,000 8,300 312 258,417,500 47
27 May 2019 0 8,600 8,300 8,375 760 645,667,500 56
28 May 2019 0 8,500 8,400 8,400 354 298,210,000 39
29 May 2019 0 8,700 8,400 8,500 397 341,767,500 46
31 May 2019 0 8,700 8,500 8,500 340 293,005,000 34
10 Jun 2019 0 8,750 8,500 8,600 506 437,005,000 48
11 Jun 2019 0 8,775 8,600 8,600 555 482,315,000 37
12 Jun 2019 0 8,600 8,250 8,475 564 474,677,500 72
14 Jun 2019 0 8,550 8,500 8,525 257 219,072,500 23
17 Jun 2019 0 8,750 8,400 8,550 237 203,590,000 26
19 Jun 2019 0 8,550 8,450 8,550 1,097 934,497,500 131
21 Jun 2019 0 8,600 8,425 8,475 363 308,407,500 30
25 Jun 2019 0 8,700 8,475 8,475 311 263,617,500 26
26 Jun 2019 0 8,475 8,000 8,200 784 649,300,000 99
27 Jun 2019 0 8,200 7,950 8,200 693 565,140,000 54
28 Jun 2019 0 8,400 8,325 8,400 1,652 1,385,730,000 118
01 Jul 2019 0 8,425 7,900 8,200 885 725,862,500 122
02 Jul 2019 0 8,250 8,000 8,125 548 445,167,500 63
03 Jul 2019 0 8,125 7,900 8,025 697 561,210,000 60
04 Jul 2019 0 8,050 7,950 7,975 392 314,055,000 41
09 Jul 2019 0 8,100 7,775 8,000 435 345,660,000 80
10 Jul 2019 0 8,100 7,825 8,100 235 187,490,000 22
11 Jul 2019 0 8,150 8,050 8,100 125 101,227,500 24
16 Jul 2019 0 8,250 8,200 8,200 375 308,410,000 48
17 Jul 2019 0 8,250 8,025 8,100 501 407,932,500 42
18 Jul 2019 0 8,175 7,900 8,100 441 356,845,000 63
23 Jul 2019 0 8,100 7,850 8,050 583 467,737,500 55
24 Jul 2019 0 8,300 7,950 8,075 535 429,797,500 32
25 Jul 2019 0 8,150 7,950 7,950 386 313,187,500 28
30 Jul 2019 0 8,150 7,875 7,900 1,579 1,252,310,000 97
31 Jul 2019 0 8,125 7,800 8,000 532 422,227,500 59
01 Aug 2019 0 8,200 8,025 8,075 579 468,342,500 42
02 Aug 2019 0 8,200 8,100 8,125 754 614,110,000 75
05 Aug 2019 0 8,250 8,100 8,150 3,245 2,646,100,000 57
06 Aug 2019 0 8,150 8,100 8,125 2,063 1,676,140,000 46
07 Aug 2019 0 8,175 8,150 8,150 2,891 2,356,375,000 116
09 Aug 2019 0 8,175 8,150 8,175 13 10,597,500 4
12 Aug 2019 0 8,175 8,150 8,150 281 229,050,000 17
21 Aug 2019 0 8,175 8,175 8,175 471 385,042,500 12
28 Aug 2019 0 8,275 8,275 8,275 2 1,655,000 2
02 Sep 2019 0 8,200 8,100 8,200 132 108,100,000 20
03 Sep 2019 0 8,200 8,000 8,000 191 153,920,000 18
04 Sep 2019 0 8,050 7,850 7,850 199 157,735,000 36
05 Sep 2019 0 7,850 7,800 7,800 214 167,630,000 33
06 Sep 2019 0 7,850 7,800 7,800 201 156,795,000 32
09 Sep 2019 0 7,900 7,800 7,800 35 27,310,000 13
10 Sep 2019 0 7,800 7,800 7,800 223 173,940,000 18
20 Sep 2019 0 7,950 7,800 7,875 141 111,222,500 23
02 Oct 2019 0 7,825 7,825 7,825 272 212,840,000 23
04 Oct 2019 0 8,025 7,825 7,825 145 113,562,500 17
21 Oct 2019 0 7,600 7,600 7,600 117 88,920,000 22

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Cash Dividend (1 FASW : 230 IDR) 23 Apr 2019 25 Apr 2019 14 May 2019 Active
Proxy Voting   - 19 Mar 2019 11 Apr 2019 Active
Cash Dividend (1 FASW : 100 IDR) 14 Nov 2018 19 Nov 2018 04 Dec 2018 Active
Proxy Voting   - 05 Nov 2018 28 Nov 2018 Active
Cash Dividend (1 FASW : 62 IDR) 02 May 2018 07 May 2018 07 May 2018 Active
Proxy Voting   - 29 Mar 2018 24 Apr 2018 Active
Cash Dividend (1 FASW : 55 IDR) 21 Nov 2017 24 Nov 2017 12 Dec 2017 Active
Proxy Voting   - 06 Nov 2017 29 Nov 2017 Active
Cash Dividend (1 FASW : 127 IDR) 16 May 2017 19 May 2017 23 May 2017 Active
Proxy Voting   - 12 Apr 2017 08 May 2017 Active
Proxy Voting   - 14 Mar 2017 06 Apr 2017 Cancelled
Proxy Voting   - 03 Oct 2016 26 Oct 2016 Active
Cash Dividend (1 FASW : 24 IDR) 05 Sep 2016 08 Sep 2016 15 Sep 2016 Active
Proxy Voting   - 02 May 2016 26 May 2016 Active
Cash Dividend (1 FASW : 15 IDR) 26 May 2015 29 May 2015 19 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Proxy Voting   - 02 May 2014 20 May 2014 Active
Proxy Voting   - 30 May 2013 17 Jun 2013 Active
Proxy Voting   - 07 May 2012 23 May 2012 Active
Cash Dividend (1 FASW : 12 IDR) 27 Oct 2011 01 Nov 2011 15 Nov 2011 Active
Cash Dividend (1 FASW : 45 IDR) 06 Jun 2011 09 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 26 Apr 2011 12 May 2011 Active
Cash Dividend (1 FASW : 23 IDR) 27 May 2010 02 Jun 2010 16 Jun 2010 Active
Proxy Voting   - 19 Apr 2010 05 May 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 FASW : 10 IDR) 25 Jun 2008 30 Jun 2008 14 Jul 2008 Active
Proxy Voting   - 09 May 2008 27 May 2008 Active
Proxy Voting   - 28 Dec 2007 17 Jan 2008 Cancelled
Proxy Voting   - 07 May 2007 23 May 2007 Active
Proxy Voting   - 22 May 2006 07 Jun 2006 Active
Proxy Voting   - 22 Jun 2005 08 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Proxy Voting   - 19 May 2004 07 Jun 2004 Active
Proxy Voting   - 15 Oct 2003 31 Oct 2003 Active
Proxy Voting   - 19 May 2003 04 Jun 2003 Active
Proxy Voting   - 13 May 2002 29 May 2002 Active