Efek Terdaftar

STEADFAST MARINE Tbk, PT

Security name
STEADFAST MARINE Tbk
Issuer
STEADFAST MARINE Tbk, PT
ISIN Code
ID1000143803
Short Code
KPAL
Type
Saham Biasa
Listing Date
08 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
350,003,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
MACHINERY AND HEAVY EQUIPMENT
Number of Securities
1,069,009,400 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 204 163 199 588,451 11,211,172,800 6,415
11 Jun 2019 0 232 200 220 417,475 9,175,034,600 4,500
12 Jun 2019 0 230 202 208 122,369 2,590,674,600 1,564
13 Jun 2019 0 216 202 210 108,516 2,274,291,400 1,200
14 Jun 2019 0 262 210 262 354,664 8,453,207,400 4,535
17 Jun 2019 0 278 230 270 318,871 8,390,277,600 4,333
18 Jun 2019 0 278 246 250 82,002 2,088,174,600 1,084
19 Jun 2019 0 256 246 250 36,312 906,832,000 683
20 Jun 2019 0 308 244 254 238,931 6,505,569,000 3,529
21 Jun 2019 0 274 256 260 59,263 1,568,227,200 748
24 Jun 2019 0 264 256 262 47,023 1,219,524,000 578
25 Jun 2019 0 262 248 248 18,985 477,331,600 337
26 Jun 2019 0 254 230 232 20,579 488,971,200 486
27 Jun 2019 0 284 234 254 138,425 3,626,660,800 2,321
28 Jun 2019 0 268 248 250 35,166 896,443,200 618
01 Jul 2019 0 256 240 242 4,875 119,451,800 153
02 Jul 2019 0 302 242 302 253,258 7,082,730,200 3,237
03 Jul 2019 0 340 304 318 215,539 6,931,473,200 3,118
04 Jul 2019 0 322 282 300 42,792 1,295,096,800 974
05 Jul 2019 0 330 290 304 43,420 1,333,243,600 756
08 Jul 2019 0 318 290 306 19,341 590,044,400 377
09 Jul 2019 0 356 308 348 191,911 6,510,323,800 3,307
10 Jul 2019 0 410 346 406 271,193 10,331,892,600 4,432
11 Jul 2019 0 414 376 392 86,230 3,376,016,200 1,472
12 Jul 2019 0 424 376 406 197,518 8,061,661,400 3,182
15 Jul 2019 0 416 382 404 88,541 3,568,121,200 1,727
16 Jul 2019 0 436 390 424 146,551 6,082,281,600 2,460
17 Jul 2019 0 436 416 420 150,726 6,389,421,600 2,549
18 Jul 2019 0 426 410 412 47,543 1,956,353,600 748
19 Jul 2019 0 420 388 400 39,831 1,585,686,000 1,066
22 Jul 2019 0 476 402 456 364,510 16,300,923,800 6,783
23 Jul 2019 0 462 390 412 264,521 11,550,772,000 5,076
24 Jul 2019 0 515 400 515 698,865 32,969,728,400 9,652
25 Jul 2019 0 600 480 510 401,364 22,085,400,800 8,253
26 Jul 2019 0 515 470 480 133,192 6,377,184,700 2,171
29 Jul 2019 0 525 450 480 346,013 16,927,390,300 6,633
30 Jul 2019 0 505 460 470 238,157 11,486,285,200 3,188
31 Jul 2019 0 488 464 468 33,484 1,592,175,400 709
01 Aug 2019 0 470 450 458 112,965 5,174,888,800 1,479
02 Aug 2019 0 570 450 570 463,345 24,157,028,500 7,539
05 Aug 2019 0 630 515 525 223,909 12,418,446,500 4,691
06 Aug 2019 0 585 476 535 177,356 9,736,156,900 3,404
07 Aug 2019 0 550 510 535 50,930 2,736,406,500 1,089
08 Aug 2019 0 535 510 515 29,696 1,546,825,500 746
09 Aug 2019 0 555 510 525 139,592 7,502,253,500 2,232
12 Aug 2019 0 550 492 492 158,337 8,171,493,600 2,827
13 Aug 2019 0 525 478 520 74,273 3,753,206,100 1,561
14 Aug 2019 0 585 505 535 335,709 18,435,625,500 6,121
15 Aug 2019 0 620 505 600 331,716 19,053,799,000 6,025
16 Aug 2019 0 670 575 625 259,542 16,577,724,500 4,817
19 Aug 2019 0 650 600 615 88,075 5,534,925,500 1,956
20 Aug 2019 0 640 570 590 166,656 10,071,794,000 3,740
21 Aug 2019 0 605 570 580 80,871 4,705,327,000 1,895
22 Aug 2019 0 635 580 630 163,346 10,163,433,000 3,281
23 Aug 2019 0 655 620 630 126,962 8,135,138,500 2,768
26 Aug 2019 0 630 595 620 65,551 4,017,132,000 1,332
27 Aug 2019 0 635 595 600 60,433 3,662,350,000 1,843
28 Aug 2019 0 620 585 595 57,858 3,451,411,000 1,758
29 Aug 2019 0 635 585 615 127,476 7,877,432,500 2,435
30 Aug 2019 0 670 615 640 129,116 8,316,557,000 2,970
02 Sep 2019 0 665 620 640 103,262 6,596,034,000 2,251
03 Sep 2019 0 680 625 655 147,259 9,767,736,500 2,880
04 Sep 2019 0 670 635 660 47,690 3,136,018,500 1,003
05 Sep 2019 0 695 655 685 84,443 5,739,834,500 1,692
06 Sep 2019 0 695 620 660 235,584 15,523,709,500 2,927
09 Sep 2019 0 665 605 640 108,282 6,826,131,500 2,537
10 Sep 2019 0 670 630 670 104,851 6,836,303,000 1,872
11 Sep 2019 0 680 650 655 19,649 1,295,659,500 599
12 Sep 2019 0 660 630 645 22,164 1,422,592,500 576
13 Sep 2019 0 645 630 630 13,022 823,531,500 393
16 Sep 2019 0 630 580 580 73,193 4,340,654,000 1,309
17 Sep 2019 0 600 550 575 79,207 4,541,459,500 1,981
18 Sep 2019 0 585 555 560 13,117 738,833,500 398
19 Sep 2019 0 575 540 560 34,790 1,942,113,000 847
20 Sep 2019 0 690 550 680 310,458 19,998,300,000 6,104
23 Sep 2019 0 685 620 625 82,057 5,283,504,500 1,848
24 Sep 2019 0 640 605 615 11,573 719,618,000 448
25 Sep 2019 0 655 585 610 36,998 2,331,085,000 1,012
26 Sep 2019 0 630 600 620 8,998 553,674,000 381
27 Sep 2019 0 630 610 615 6,283 386,765,500 184
30 Sep 2019 0 615 600 600 4,530 274,341,000 230
01 Oct 2019 0 610 555 575 28,612 1,656,564,000 551
02 Oct 2019 0 610 570 570 20,903 1,221,099,500 496
03 Oct 2019 0 575 550 560 16,112 900,492,500 441
04 Oct 2019 0 580 530 575 36,100 2,000,091,000 889
07 Oct 2019 0 590 555 555 16,287 934,921,000 411
08 Oct 2019 0 590 555 590 30,978 1,789,098,000 594
09 Oct 2019 0 595 565 580 24,700 1,431,524,500 490
10 Oct 2019 0 585 560 560 5,683 322,851,500 211
11 Oct 2019 0 570 560 565 14,946 844,308,000 125
14 Oct 2019 0 575 545 555 352,942 19,762,982,500 302
15 Oct 2019 0 570 550 555 9,735 543,162,500 240
18 Oct 2019 0 575 412 535 94,494 4,944,621,100 2,040
21 Oct 2019 0 580 535 565 37,995 2,154,950,500 797
22 Oct 2019 0 580 550 565 11,445 637,602,000 201
23 Oct 2019 0 565 535 540 10,318 565,198,000 222
24 Oct 2019 0 550 530 535 15,034 812,961,000 148
25 Oct 2019 0 545 500 500 6,471 334,895,500 160
28 Oct 2019 0 530 490 505 10,042 509,955,500 239
29 Oct 2019 0 530 494 498 3,749 187,394,300 110
30 Oct 2019 0 575 494 520 100,136 5,471,557,100 1,539
31 Oct 2019 0 560 510 510 48,733 2,593,020,000 1,075
01 Nov 2019 0 545 505 505 43,784 2,295,095,500 885
04 Nov 2019 0 590 500 585 163,025 8,979,591,000 1,659
05 Nov 2019 0 610 550 600 108,676 6,388,428,500 2,403
06 Nov 2019 0 600 560 580 22,733 1,316,574,500 517
07 Nov 2019 0 590 550 560 40,546 2,264,989,000 528
08 Nov 2019 0 565 540 550 17,218 958,871,000 230
11 Nov 2019 0 560 540 550 10,388 573,004,000 212
12 Nov 2019 0 615 515 615 82,787 4,900,235,500 1,240
13 Nov 2019 0 615 590 595 8,678 519,525,000 299
14 Nov 2019 0 630 540 595 29,383 1,771,006,000 527
15 Nov 2019 0 620 595 610 14,681 891,996,000 288
18 Nov 2019 0 610 560 565 9,739 563,141,000 206
21 Nov 2019 0 550 510 535 4,138 217,398,000 108
22 Nov 2019 0 535 420 432 11,233 531,651,000 327
25 Nov 2019 0 496 326 426 18,330 777,270,400 752
26 Nov 2019 0 452 390 414 3,224 132,278,200 144
27 Nov 2019 0 414 322 322 9,837 355,187,400 325
28 Nov 2019 0 382 272 306 51,152 1,787,189,800 952
02 Dec 2019 0 320 296 310 6,987 209,822,000 98
05 Dec 2019 0 260 222 232 4,583 106,556,800 180
06 Dec 2019 0 290 234 290 8,920 247,492,200 417
09 Dec 2019 0 318 272 276 6,083 178,943,800 283
10 Dec 2019 0 278 220 234 8,251 188,137,600 160
11 Dec 2019 0 248 204 210 7,429 165,582,800 231
12 Dec 2019 0 220 188 194 11,008 211,372,200 292
13 Dec 2019 0 200 181 187 1,379 26,373,800 138
16 Dec 2019 0 187 161 166 5,597 93,276,700 270
18 Dec 2019 0 214 156 194 15,225 298,884,500 751
19 Dec 2019 0 240 185 196 21,774 459,289,700 620
20 Dec 2019 0 214 166 174 9,362 170,312,300 300
23 Dec 2019 0 234 152 156 46,852 912,244,100 547
26 Dec 2019 0 160 148 148 4,968 75,716,500 162
27 Dec 2019 0 152 131 138 6,467 89,368,900 226
03 Jan 2020 0 182 142 145 28,459 442,411,900 853
06 Jan 2020 0 150 131 135 4,425 60,431,800 190
07 Jan 2020 0 139 96 107 75,762 823,958,600 2,258
08 Jan 2020 0 144 107 144 192,439 2,628,091,000 3,594
09 Jan 2020 0 194 150 194 165,604 3,012,387,900 2,186
10 Jan 2020 0 256 200 208 218,753 4,990,993,400 4,131
13 Jan 2020 0 220 171 173 41,821 760,075,300 1,368
14 Jan 2020 0 176 152 160 14,190 226,550,200 566
15 Jan 2020 0 216 150 216 79,305 1,624,763,500 1,745
16 Jan 2020 0 256 216 218 124,400 2,929,417,800 2,630
17 Jan 2020 0 224 190 197 14,904 297,602,200 512
20 Jan 2020 0 224 184 190 20,586 419,514,500 806
21 Jan 2020 0 228 192 199 39,436 831,260,300 1,117
22 Jan 2020 0 206 190 191 8,176 158,100,000 284
23 Jan 2020 0 220 190 197 19,079 391,880,700 651
24 Jan 2020 0 202 193 194 2,832 55,352,300 118
28 Jan 2020 0 188 160 182 7,692 133,776,000 261
29 Jan 2020 0 190 175 176 3,995 71,889,100 195
30 Jan 2020 0 190 176 181 3,411 62,397,900 132
31 Jan 2020 0 181 170 172 1,412 24,386,300 90
03 Feb 2020 0 170 160 163 824 13,660,000 68
04 Feb 2020 0 175 162 165 1,984 32,833,800 142
05 Feb 2020 0 170 160 162 1,531 24,881,100 64
07 Feb 2020 0 172 162 167 915 15,342,400 71
10 Feb 2020 0 169 163 164 969 15,972,300 98
11 Feb 2020 0 167 159 165 1,348 21,824,900 53
12 Feb 2020 0 190 165 169 6,952 123,638,200 416
13 Feb 2020 0 171 162 162 1,894 31,441,500 66
17 Feb 2020 0 155 142 150 1,806 26,968,800 75
20 Feb 2020 0 153 150 150 1,299 19,593,800 54
21 Feb 2020 0 150 140 149 634 9,204,800 36
24 Feb 2020 0 155 140 140 1,536 21,877,300 77
25 Feb 2020 0 147 140 145 1,135 16,451,000 46
27 Feb 2020 0 138 96 110 11,735 124,043,400 212
28 Feb 2020 0 147 116 143 37,354 520,697,400 1,277
02 Mar 2020 0 170 125 130 10,599 157,815,400 418
03 Mar 2020 0 140 119 128 2,848 35,575,200 117
04 Mar 2020 0 149 120 140 5,031 70,520,600 168
05 Mar 2020 0 147 128 128 2,364 31,237,300 132
06 Mar 2020 0 136 124 128 2,491 32,378,100 83
10 Mar 2020 0 132 124 129 1,585 20,353,000 58
11 Mar 2020 0 130 117 117 1,723 20,595,100 61
12 Mar 2020 0 120 106 106 2,662 28,355,100 85
13 Mar 2020 0 135 105 112 32,949 405,650,700 1,359
16 Mar 2020 0 128 105 105 18,028 215,415,800 729
17 Mar 2020 0 120 100 106 4,283 45,481,600 260
18 Mar 2020 0 117 102 109 7,796 84,882,000 236
19 Mar 2020 0 109 102 105 1,884 19,725,300 62
20 Mar 2020 0 105 100 101 2,032 20,726,900 44
23 Mar 2020 0 114 100 101 8,808 93,111,900 296
24 Mar 2020 0 109 100 103 7,950 82,604,500 206
27 Mar 2020 0 106 101 103 3,474 35,906,100 107
30 Mar 2020 0 105 99 99 1,048 10,492,200 57
31 Mar 2020 0 106 98 101 6,729 68,465,400 120
01 Apr 2020 0 124 105 111 26,885 303,512,000 634
02 Apr 2020 0 111 104 106 6,742 71,472,400 205
03 Apr 2020 0 108 104 107 2,400 25,353,100 74
06 Apr 2020 0 111 105 108 4,663 50,454,900 88
07 Apr 2020 0 114 105 107 4,352 47,438,400 106
08 Apr 2020 0 112 106 106 3,310 35,851,300 121
09 Apr 2020 0 107 104 107 984 10,396,100 33
13 Apr 2020 0 110 107 107 575 6,202,900 30
14 Apr 2020 0 111 105 108 5,203 55,735,600 63
15 Apr 2020 0 108 104 106 7,844 83,030,000 113
17 Apr 2020 0 107 99 102 22,527 226,331,700 200
20 Apr 2020 0 110 95 95 62,333 617,509,100 703
21 Apr 2020 0 94 89 89 19,309 173,511,100 306
22 Apr 2020 0 95 83 90 16,406 143,115,000 295
23 Apr 2020 0 109 86 89 85,671 847,290,100 1,133
24 Apr 2020 0 90 83 85 20,568 176,048,500 261
28 Apr 2020 0 84 79 79 24,210 191,745,700 202
29 Apr 2020 0 87 74 76 34,391 268,641,400 530
30 Apr 2020 0 77 71 71 42,353 304,556,400 376
04 May 2020 0 84 67 83 235,214 1,871,025,300 2,582
05 May 2020 0 88 78 78 113,404 934,669,800 1,121
06 May 2020 0 78 73 73 15,278 112,626,000 243
08 May 2020 0 73 68 70 34,858 241,108,400 456
11 May 2020 0 71 66 68 8,804 60,049,300 196
12 May 2020 0 70 64 67 196,758 1,263,639,000 381
13 May 2020 0 77 64 71 101,217 719,974,600 1,454
14 May 2020 0 76 67 67 21,534 149,068,500 327
15 May 2020 0 69 63 63 30,410 194,616,500 236
18 May 2020 0 68 59 64 46,810 301,206,900 310
19 May 2020 0 65 60 65 19,475 126,214,300 113
20 May 2020 0 74 61 63 213,888 1,434,963,900 1,884
26 May 2020 0 64 59 60 83,219 497,409,100 603
27 May 2020 0 62 56 57 36,301 208,633,300 392

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Nov 2019 12 Dec 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active