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 14 Nov 2019
87.99% Scripless = 940,576,400.000
Local Percentage
87.90%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 392 384 386 1,304 50,466,000 72
21 Nov 2018 0 386 364 374 3,040 113,922,400 170
22 Nov 2018 0 380 370 372 1,313 48,819,000 80
23 Nov 2018 0 378 290 360 5,816 208,782,800 116
26 Nov 2018 0 364 340 348 1,482 52,516,000 72
27 Nov 2018 0 352 330 346 3,076 103,266,000 152
28 Nov 2018 0 346 314 314 2,881 93,555,000 143
29 Nov 2018 0 320 270 286 7,756 228,178,000 338
30 Nov 2018 0 294 270 270 6,368 176,438,000 204
03 Dec 2018 0 274 236 266 9,500 250,865,400 226
04 Dec 2018 0 332 266 332 16,979 519,345,000 578
05 Dec 2018 0 376 320 320 26,096 898,205,600 986
06 Dec 2018 0 328 280 292 7,670 231,605,600 247
10 Dec 2018 0 344 280 338 361,945 11,502,858,200 1,635
11 Dec 2018 0 346 288 300 22,979 721,851,200 594
12 Dec 2018 0 316 300 300 6,168 188,841,000 217
13 Dec 2018 0 310 300 306 5,570 171,068,800 90
14 Dec 2018 0 312 296 308 498,162 14,945,706,200 116
18 Dec 2018 0 316 302 314 209,025 6,562,144,200 144
19 Dec 2018 0 344 310 322 27,997 919,798,400 550
20 Dec 2018 0 330 312 312 2,738 86,546,600 91
21 Dec 2018 0 348 308 334 65,950 2,222,544,000 1,452
27 Dec 2018 0 330 312 314 1,853 58,943,400 86
28 Dec 2018 0 314 300 300 7,479 229,792,800 108
02 Jan 2019 0 312 300 300 1,273 39,165,200 77
07 Jan 2019 0 314 300 314 2,283 70,712,200 71
08 Jan 2019 0 314 304 310 267 8,148,000 20
09 Jan 2019 0 358 304 338 146,183 4,967,011,400 3,325
10 Jan 2019 0 342 304 304 8,563 268,923,400 260
11 Jan 2019 0 322 306 318 4,654 146,487,800 139
14 Jan 2019 0 324 308 308 866 27,099,400 52
15 Jan 2019 0 316 304 314 2,557 78,717,200 65
16 Jan 2019 0 314 306 308 2,218 68,718,400 43
17 Jan 2019 0 318 308 318 2,830 88,624,800 43
18 Jan 2019 0 318 308 308 1,946 60,611,800 24
22 Jan 2019 0 312 304 304 1,519 46,621,000 29
23 Jan 2019 0 312 300 308 1,056 32,163,400 42
24 Jan 2019 0 310 300 306 1,703 52,087,000 69
25 Jan 2019 0 306 304 306 303 9,239,000 31
29 Jan 2019 0 308 302 304 1,153 35,386,800 36
30 Jan 2019 0 308 300 306 1,624 48,754,400 29
04 Feb 2019 0 306 298 300 1,582 47,524,400 29
06 Feb 2019 0 304 298 298 2,356 70,470,200 49
08 Feb 2019 0 298 294 296 341 10,068,400 21
11 Feb 2019 0 306 294 294 3,022 90,364,800 92
18 Feb 2019 0 294 292 294 34 996,000 7
21 Feb 2019 0 292 288 290 404 11,703,400 19
26 Feb 2019 0 296 284 288 112 3,203,400 20
27 Feb 2019 0 290 282 290 525 15,024,000 24
01 Mar 2019 0 288 280 286 459 13,023,600 21
04 Mar 2019 0 286 270 272 2,728 74,767,800 102
05 Mar 2019 0 330 260 302 171,963 5,199,924,000 3,831
06 Mar 2019 0 326 298 306 54,253 1,685,343,200 1,159
14 Mar 2019 0 268 250 260 1,207 31,033,800 40
19 Mar 2019 0 318 252 312 58,015 1,751,321,800 1,051
20 Mar 2019 0 310 274 274 11,911 345,987,200 290
21 Mar 2019 0 274 264 268 2,116 56,506,800 70
22 Mar 2019 0 292 264 286 19,515 557,316,200 512
25 Mar 2019 0 288 276 284 13,044 371,255,200 250
26 Mar 2019 0 290 274 274 1,235 33,869,800 34
27 Mar 2019 0 284 272 282 2,058 57,560,000 27
28 Mar 2019 0 288 270 284 195 5,390,400 26
05 Apr 2019 0 272 270 270 202 5,454,600 6
08 Apr 2019 0 276 264 266 254 6,773,400 19
10 Apr 2019 0 280 250 270 78 2,105,600 12
12 Apr 2019 0 270 256 270 588 15,140,200 20
18 Apr 2019 0 274 256 272 615 16,208,400 26
24 Apr 2019 0 270 258 266 267 6,932,400 18
29 Apr 2019 0 266 210 220 121,322 2,781,300,600 2,028
30 Apr 2019 0 226 190 200 42,302 845,149,200 793
02 May 2019 0 202 180 188 7,365 142,306,500 205
03 May 2019 0 190 178 184 61,931 1,119,728,500 777
06 May 2019 0 185 175 175 797 14,263,000 52
07 May 2019 0 180 167 175 2,051 34,946,100 68
09 May 2019 0 169 165 169 873 14,555,700 34
13 May 2019 0 173 155 161 3,083 50,650,500 87
14 May 2019 0 160 152 152 2,655 40,845,200 96
15 May 2019 0 158 140 140 2,955 43,938,800 68
16 May 2019 0 140 119 120 3,783 46,850,300 138
17 May 2019 0 126 120 120 799 9,596,900 41
20 May 2019 0 122 120 121 1,112 13,443,400 38
23 May 2019 0 128 120 127 337 4,217,100 19
27 May 2019 0 154 111 153 18,367 264,387,000 334
28 May 2019 0 168 115 125 267,639 3,830,012,900 2,143
29 May 2019 0 165 129 164 387,438 5,593,854,600 4,645
31 May 2019 0 200 150 181 486,002 8,878,697,000 5,323
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

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