Efek Terdaftar

SUMBER ENERGI ANDALAN Tbk, PT d/h Itamaraya Tbk, PT

Security name
SUMBER ENERGI ANDALAN Tbk
Issuer
SUMBER ENERGI ANDALAN Tbk, PT d/h Itamaraya Tbk, PT
ISIN Code
ID1000089105
Short Code
ITMA
Type
Saham Biasa
Listing Date
10 Desember 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
680,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Juni 2002
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
870,701,000 (Total)
As of 28 May 2020
99.34% Scripless = 864,931,000.000
Local Percentage
64.84%
Foreign Percentage
34.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Jun 2019 0 785 735 740 20 1,504,500 9
20 Jun 2019 0 780 770 775 151 11,711,000 13
25 Jun 2019 0 780 740 740 136 10,182,000 25
01 Jul 2019 0 910 740 900 7,371 609,240,000 86
04 Jul 2019 0 1,045 810 955 11,501 1,094,893,500 171
16 Jul 2019 0 990 930 930 158 14,787,000 15
23 Jul 2019 0 930 880 925 13 1,194,500 6
29 Jul 2019 0 970 970 970 1 97,000 1
30 Jul 2019 0 950 900 900 205 18,545,000 10
09 Aug 2019 0 0 0 0 0 0 0
13 Aug 2019 0 890 820 850 382 32,749,500 31
15 Aug 2019 0 920 850 850 255 22,375,500 12
30 Aug 2019 0 855 855 855 5 427,500 2
02 Sep 2019 0 865 825 860 123 10,450,000 13
06 Sep 2019 0 830 830 830 300 24,900,000 7
10 Sep 2019 0 815 815 815 52 4,238,000 6
12 Sep 2019 0 945 810 810 72,891 5,945,886,500 263
13 Sep 2019 0 835 810 810 65,338 5,357,656,000 40
17 Sep 2019 0 820 790 820 680 54,476,500 17
19 Sep 2019 0 820 820 820 70,042 5,743,444,000 133
30 Sep 2019 0 820 795 820 13 1,041,000 5
01 Oct 2019 0 850 820 850 98 8,198,000 26
11 Oct 2019 0 820 720 820 809 65,364,000 44
14 Oct 2019 0 800 710 725 1,248 91,230,500 129
15 Oct 2019 0 720 670 680 4,317 298,520,000 160
16 Oct 2019 0 715 670 690 3,868 266,685,000 86
17 Oct 2019 0 700 670 690 3,433 235,855,000 43
18 Oct 2019 0 720 685 690 5,187 359,514,000 169
21 Oct 2019 0 695 660 695 7,204 494,919,500 123
22 Oct 2019 0 690 670 675 355 24,004,500 33
24 Oct 2019 0 680 645 660 1,107 73,500,500 49
25 Oct 2019 0 670 650 650 2,505 164,319,000 50
30 Oct 2019 0 650 650 650 130 8,450,000 6
31 Oct 2019 0 650 650 650 238 15,470,000 11
05 Nov 2019 0 660 645 645 56 3,649,500 5
13 Nov 2019 0 650 575 610 828 50,700,000 33
19 Nov 2019 0 635 600 620 50 3,044,500 9
21 Nov 2019 0 735 600 675 11,724 813,827,000 374
22 Nov 2019 0 700 620 645 4,932 323,654,500 129
25 Nov 2019 0 695 645 680 9,918 667,925,000 219
26 Nov 2019 0 720 625 645 27,682 1,868,392,500 904
28 Nov 2019 0 650 570 590 3,252 192,059,500 119
02 Dec 2019 0 625 505 550 507 28,926,500 50
03 Dec 2019 0 590 550 565 246 13,864,000 20
13 Dec 2019 0 585 560 580 69 3,868,500 5
16 Dec 2019 0 570 530 540 865 47,414,000 40
17 Dec 2019 0 570 540 565 199 10,973,000 22
30 Dec 2019 0 550 525 540 1,335 72,199,000 21
07 Jan 2020 0 585 550 555 155 8,677,500 16
08 Jan 2020 0 570 452 550 468 24,516,500 41
09 Jan 2020 0 550 500 550 21 1,073,000 11
15 Jan 2020 0 555 530 530 3 163,500 3
20 Jan 2020 0 530 525 525 110 5,800,500 7
21 Jan 2020 0 545 520 545 78 4,067,000 11
27 Jan 2020 0 510 472 480 305 15,121,600 31
29 Jan 2020 0 520 480 515 20 990,900 10
31 Jan 2020 0 510 430 430 250 11,392,100 32
03 Feb 2020 0 535 450 478 13,947 697,149,400 924
04 Feb 2020 0 505 420 430 3,784 179,518,700 248
05 Feb 2020 0 460 430 440 965 42,641,800 58
07 Feb 2020 0 454 444 450 173 7,778,400 15
12 Feb 2020 0 456 438 438 128 5,665,600 15
13 Feb 2020 0 440 432 432 190 8,313,800 22
14 Feb 2020 0 520 428 492 1,094 54,006,800 101
17 Feb 2020 0 505 430 432 9,009 410,470,600 244
21 Feb 2020 0 410 318 330 5,751 193,957,400 209
24 Feb 2020 0 350 250 260 8,160 215,374,800 225
26 Feb 2020 0 278 250 260 604 15,809,200 30
03 Mar 2020 0 272 254 272 95 2,528,400 23
05 Mar 2020 0 362 292 300 189 5,908,000 41
06 Mar 2020 0 350 300 302 868 26,833,800 39
20 Mar 2020 0 230 210 230 50,455 1,110,201,600 34
24 Mar 2020 0 224 210 212 250,599 5,462,751,600 17
30 Mar 2020 0 240 230 236 250,134 5,923,098,600 18
01 Apr 2020 0 248 234 248 150,308 3,527,465,000 13
02 Apr 2020 0 292 248 256 170,949 4,587,707,000 61
03 Apr 2020 0 280 250 264 199,287 5,181,786,400 77
06 Apr 2020 0 284 266 284 185,832 4,944,412,200 42
07 Apr 2020 0 320 284 320 153,696 4,403,888,600 195
08 Apr 2020 0 330 298 306 21,835 695,683,400 52
09 Apr 2020 0 310 288 310 171,599 5,249,510,000 49
13 Apr 2020 0 340 306 326 252,443 7,729,885,800 89
14 Apr 2020 0 406 326 394 140,972 4,649,864,800 220
15 Apr 2020 0 492 394 446 159,022 6,340,633,000 270
17 Apr 2020 0 450 410 410 153,465 6,893,197,600 125
20 Apr 2020 0 420 382 420 97,001 3,975,571,200 109
22 Apr 2020 0 392 366 368 141,024 5,413,677,800 75
24 Apr 2020 0 410 354 410 151,323 5,750,922,200 69
27 Apr 2020 0 430 400 408 152,406 6,490,050,400 131
28 Apr 2020 0 410 380 398 141,194 5,759,495,600 43
29 Apr 2020 0 418 390 410 150,348 6,014,070,800 55

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (2 ITMA : 1 ITMA-R ) 07 Oct 2019 09 Oct 2019 10 Oct 2019 Active
Proxy Voting   - 15 Jul 2019 07 Aug 2019 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Cash Dividend (1 ITMA : 19.6176 IDR) 21 Aug 2017 24 Aug 2017 13 Sep 2017 Active
Proxy Voting   - 18 Jul 2017 11 Aug 2017 Active
Mandatory Conversion (1 ITMA : 20 ITMA ) - 15 Sep 2016 16 Sep 2016 Active
Proxy Voting   - 20 Jul 2016 12 Aug 2016 Active
Proxy Voting   - 22 Jul 2015 14 Aug 2015 Active
Proxy Voting   - 30 Jan 2015 25 Feb 2015 Active
Proxy Voting   - 13 Aug 2014 29 Aug 2014 Active
Proxy Voting   - 30 Apr 2014 16 May 2014 Active
Proxy Voting   - 11 Mar 2014 27 Mar 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 04 Jan 2013 22 Jan 2013 Active
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 16 Sep 2011 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 24 Nov 2009 10 Dec 2009 Active
Proxy Voting   - 17 Sep 2009 09 Oct 2009 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 31 Oct 2007 26 Nov 2007 Active
Proxy Voting   - 01 Dec 2006 22 Dec 2006 Active
Proxy Voting   - 15 Sep 2006 10 Oct 2006 Active
Proxy Voting   - 06 May 2004 28 May 2004 Active
Proxy Voting   - 09 Sep 2003 02 Oct 2003 Active
Proxy Voting   - 06 Jun 2002 28 Jun 2002 Active