Efek Terdaftar

LOGINDO SAMUDRAMAKMUR Tbk, PT

Security name
LOGINDO SAMUDRAMAKMUR Tbk
Issuer
LOGINDO SAMUDRAMAKMUR Tbk, PT
ISIN Code
ID1000134000
Short Code
LEAD
Type
Saham Biasa
Listing Date
19 Mei 2015
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
2,577,028,572.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
4,049,616,328 (Total)
As of 16 Oct 2019
65.75% Scripless = 2,662,597,328.000
Local Percentage
63.24%
Foreign Percentage
2.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 83 81 81 145,022 1,185,782,700 712
23 Oct 2018 0 82 78 78 240,836 1,902,069,900 984
24 Oct 2018 0 80 72 72 712,615 5,329,495,400 1,954
25 Oct 2018 0 76 69 75 323,137 2,369,508,900 2,222
26 Oct 2018 0 77 72 72 215,876 1,587,798,800 1,394
29 Oct 2018 0 73 71 71 62,260 445,637,800 380
30 Oct 2018 0 75 71 73 160,777 1,170,652,900 853
31 Oct 2018 0 76 70 72 269,868 1,952,489,700 2,126
01 Nov 2018 0 73 70 71 66,747 475,056,800 420
02 Nov 2018 0 72 69 71 238,341 1,673,731,400 748
05 Nov 2018 0 71 69 71 109,432 767,069,600 423
06 Nov 2018 0 73 70 71 192,824 1,378,542,900 1,690
07 Nov 2018 0 73 70 72 241,902 1,725,793,800 1,814
08 Nov 2018 0 74 71 73 275,299 2,003,463,100 750
09 Nov 2018 0 74 70 71 167,371 1,209,314,700 588
12 Nov 2018 0 76 70 71 41,921 297,484,100 252
13 Nov 2018 0 71 69 70 118,574 827,264,900 386
14 Nov 2018 0 71 66 67 237,884 1,618,775,800 807
15 Nov 2018 0 70 67 68 191,327 1,302,689,400 1,103
16 Nov 2018 0 70 64 66 310,565 2,094,623,600 2,278
19 Nov 2018 0 68 66 66 114,293 761,608,000 570
21 Nov 2018 0 66 59 60 818,497 5,023,905,500 2,095
22 Nov 2018 0 61 50 52 3,104,782 16,419,231,800 9,394
23 Nov 2018 0 54 50 50 944,018 4,777,421,800 1,659
26 Nov 2018 0 51 50 50 205,659 1,028,320,000 239
27 Nov 2018 0 50 50 50 13,233 66,165,000 97
28 Nov 2018 0 50 50 50 6,717 33,585,000 57
29 Nov 2018 0 50 50 50 10,425 52,125,000 88
30 Nov 2018 0 50 50 50 15,013 75,065,000 42
03 Dec 2018 0 50 50 50 3,542 17,710,000 66
05 Dec 2018 0 50 50 50 12,956 64,780,000 56
06 Dec 2018 0 50 50 50 6,418 32,090,000 63
07 Dec 2018 0 50 50 50 7,836 39,180,000 57
11 Dec 2018 0 50 50 50 5,042 25,210,000 30
13 Dec 2018 0 50 50 50 2,708 13,540,000 33
18 Dec 2018 0 50 50 50 990 4,950,000 68
19 Dec 2018 0 50 50 50 2,499 12,495,000 30
20 Dec 2018 0 50 50 50 523 2,615,000 26
21 Dec 2018 0 50 50 50 2,033 10,165,000 34
26 Dec 2018 0 50 50 50 386 1,930,000 19
27 Dec 2018 0 50 50 50 1,332 6,660,000 16
28 Dec 2018 0 50 50 50 2,540 12,700,000 25
02 Jan 2019 0 50 50 50 1,106 5,530,000 24
03 Jan 2019 0 50 50 50 2,216 11,080,000 41
04 Jan 2019 0 50 50 50 4,608 23,040,000 48
07 Jan 2019 0 50 50 50 12,997 64,985,000 205
08 Jan 2019 0 50 50 50 28,024 140,120,000 155
09 Jan 2019 0 50 50 50 21,733 108,665,000 186
10 Jan 2019 0 65 50 63 3,672,357 21,736,096,000 7,384
11 Jan 2019 0 72 61 72 3,016,808 20,390,468,200 7,282
14 Jan 2019 0 73 65 67 1,088,746 7,491,043,300 2,993
15 Jan 2019 0 70 65 68 622,327 4,210,838,400 2,477
16 Jan 2019 0 76 67 71 2,305,400 16,729,521,600 5,121
17 Jan 2019 0 74 66 68 921,284 6,369,414,700 2,351
18 Jan 2019 0 69 66 67 192,584 1,299,474,000 746
21 Jan 2019 0 72 66 68 537,194 3,726,544,000 1,478
22 Jan 2019 0 70 66 68 236,572 1,598,227,600 616
23 Jan 2019 0 71 66 67 588,526 3,994,088,900 1,888
24 Jan 2019 0 70 67 68 444,305 3,055,977,100 1,393
25 Jan 2019 0 70 67 68 157,327 1,071,752,700 472
28 Jan 2019 0 69 63 63 453,368 2,956,154,000 1,337
29 Jan 2019 0 66 62 64 359,708 2,297,720,500 1,493
30 Jan 2019 0 66 60 60 524,230 3,245,103,100 1,838
31 Jan 2019 0 67 60 64 695,520 4,430,090,900 2,665
01 Feb 2019 0 66 62 62 313,493 2,002,815,100 1,144
04 Feb 2019 0 65 62 62 265,165 1,664,264,200 535
06 Feb 2019 0 67 62 66 728,413 4,730,651,800 3,312
07 Feb 2019 0 68 64 64 389,698 2,562,921,800 1,281
08 Feb 2019 0 67 63 67 655,490 4,286,274,600 2,470
11 Feb 2019 0 90 67 90 9,500,000 78,258,319,200 16,176
12 Feb 2019 0 93 80 80 5,220,162 45,073,962,300 9,985
13 Feb 2019 0 87 70 72 4,474,696 34,978,411,500 8,682
14 Feb 2019 0 85 71 79 4,723,814 37,173,904,500 8,920
15 Feb 2019 0 83 70 73 2,169,528 16,543,453,700 4,730
18 Feb 2019 0 81 74 77 1,628,774 12,580,778,700 4,115
19 Feb 2019 0 79 74 75 499,435 3,801,789,100 2,107
20 Feb 2019 0 92 75 92 5,515,328 46,868,324,900 9,282
21 Feb 2019 0 94 83 86 4,795,190 42,494,680,100 7,716
22 Feb 2019 0 90 84 86 1,961,391 17,117,675,800 5,492
25 Feb 2019 0 90 83 84 1,160,669 10,010,678,400 3,144
26 Feb 2019 0 85 78 81 1,369,800 11,090,674,200 3,584
27 Feb 2019 0 83 79 81 487,308 3,943,128,700 1,753
28 Feb 2019 0 88 79 85 2,376,875 19,957,623,100 6,033
01 Mar 2019 0 87 82 83 767,510 6,433,022,100 2,546
04 Mar 2019 0 86 82 82 769,751 6,413,650,500 4,781
05 Mar 2019 0 83 80 82 453,322 3,661,772,000 1,902
06 Mar 2019 0 86 81 83 730,450 6,084,232,700 3,095
08 Mar 2019 0 84 77 78 1,010,844 7,975,412,100 3,819
11 Mar 2019 0 85 76 76 609,965 4,735,535,600 2,563
12 Mar 2019 0 79 73 74 570,980 4,318,702,700 1,943
13 Mar 2019 0 77 72 74 445,474 3,317,240,700 1,399
14 Mar 2019 0 82 73 82 1,434,589 11,344,366,500 3,450
15 Mar 2019 0 83 77 77 868,396 6,883,135,000 3,619
18 Mar 2019 0 80 77 77 358,930 2,799,750,900 1,159
19 Mar 2019 0 78 75 75 279,356 2,122,859,000 751
20 Mar 2019 0 78 73 74 693,249 5,247,310,700 2,599
21 Mar 2019 0 76 74 75 258,523 1,940,627,900 1,011
22 Mar 2019 0 76 74 75 191,589 1,439,603,900 598
25 Mar 2019 0 75 72 72 193,546 1,410,476,200 760
26 Mar 2019 0 76 72 73 219,138 1,619,562,800 654
27 Mar 2019 0 74 72 73 87,681 638,740,800 399
28 Mar 2019 0 74 72 72 97,163 701,925,100 400
29 Mar 2019 0 73 66 67 454,064 3,125,068,000 1,253
01 Apr 2019 0 68 61 63 636,563 4,052,953,800 1,562
02 Apr 2019 0 65 60 61 371,195 2,304,665,000 1,145
04 Apr 2019 0 65 61 61 392,160 2,458,981,600 1,025
05 Apr 2019 0 62 53 55 1,605,595 8,862,374,300 4,102
08 Apr 2019 0 59 55 59 677,459 3,882,659,300 10,145
09 Apr 2019 0 62 57 61 581,171 3,463,162,000 9,117
10 Apr 2019 0 62 58 59 316,809 1,871,367,200 10,336
11 Apr 2019 0 59 57 58 172,835 999,825,500 6,968
12 Apr 2019 0 58 56 56 131,844 749,115,700 5,620
15 Apr 2019 0 61 56 59 399,063 2,351,786,100 12,037
16 Apr 2019 0 62 58 58 364,165 2,183,180,100 8,022
18 Apr 2019 0 63 58 59 435,375 2,623,266,900 3,855
22 Apr 2019 0 62 58 58 106,362 621,882,400 711
23 Apr 2019 0 62 58 61 288,562 1,753,545,100 789
24 Apr 2019 0 65 61 64 442,177 2,798,725,100 1,398
25 Apr 2019 0 65 61 62 213,728 1,339,692,000 561
26 Apr 2019 0 68 61 65 707,132 4,604,659,800 1,874
29 Apr 2019 0 66 62 62 349,634 2,230,290,600 1,002
30 Apr 2019 0 65 62 62 164,558 1,035,644,700 586
02 May 2019 0 73 61 68 2,415,983 16,459,773,500 3,794
03 May 2019 0 68 62 63 1,057,078 6,792,353,200 1,995
06 May 2019 0 63 60 60 333,773 2,032,595,600 864
07 May 2019 0 66 60 63 671,250 4,277,543,100 1,531
08 May 2019 0 65 61 62 231,868 1,453,980,100 544
09 May 2019 0 65 61 62 238,437 1,495,229,300 582
10 May 2019 0 63 61 61 67,520 414,568,900 290
13 May 2019 0 62 60 60 178,837 1,080,986,300 362
14 May 2019 0 60 57 58 233,721 1,356,182,300 618
15 May 2019 0 60 55 56 222,289 1,266,560,200 1,241
16 May 2019 0 57 51 52 332,819 1,765,585,100 2,161
17 May 2019 0 56 51 53 222,215 1,180,985,400 1,233
20 May 2019 0 55 52 53 90,546 483,843,200 351
21 May 2019 0 55 52 53 90,390 482,684,700 262
22 May 2019 0 54 53 54 58,344 311,707,100 240
23 May 2019 0 57 54 56 99,876 554,449,500 389
24 May 2019 0 57 55 57 65,928 371,659,600 285
27 May 2019 0 58 56 57 58,605 334,730,400 309
28 May 2019 0 65 58 61 994,664 6,191,114,300 2,485
29 May 2019 0 62 58 59 229,999 1,379,022,200 791
31 May 2019 0 61 58 58 178,631 1,057,389,500 667
10 Jun 2019 0 61 58 60 155,223 920,038,600 471
11 Jun 2019 0 62 58 60 166,527 1,007,185,600 486
12 Jun 2019 0 61 59 59 141,256 842,717,200 511
13 Jun 2019 0 64 59 61 548,778 3,397,782,900 1,644
14 Jun 2019 0 62 59 60 226,735 1,377,159,000 439
17 Jun 2019 0 61 58 58 182,165 1,074,413,900 444
18 Jun 2019 0 59 56 58 272,230 1,567,511,500 1,980
19 Jun 2019 0 60 58 59 79,840 471,300,400 253
20 Jun 2019 0 60 57 58 129,575 756,738,200 569
21 Jun 2019 0 59 56 57 188,044 1,081,982,500 349
24 Jun 2019 0 63 56 60 556,677 3,384,895,100 1,506
25 Jun 2019 0 62 58 59 253,258 1,519,366,300 861
26 Jun 2019 0 63 59 59 436,862 2,650,814,200 2,561
27 Jun 2019 0 61 58 59 202,006 1,196,275,900 503
28 Jun 2019 0 60 58 59 86,793 507,970,500 238
01 Jul 2019 0 61 59 60 210,953 1,265,043,300 449
02 Jul 2019 0 61 59 59 123,323 730,975,300 298
03 Jul 2019 0 59 57 59 173,238 1,007,682,600 362
04 Jul 2019 0 62 57 59 427,086 2,547,082,300 2,024
05 Jul 2019 0 60 58 59 93,316 550,473,200 239
08 Jul 2019 0 60 58 58 80,040 466,484,800 253
09 Jul 2019 0 59 57 57 98,225 562,967,300 337
10 Jul 2019 0 58 57 58 71,227 407,843,000 206
11 Jul 2019 0 58 56 58 91,974 525,458,700 1,259
12 Jul 2019 0 58 55 57 166,970 944,001,100 386
15 Jul 2019 0 60 56 57 370,685 2,135,331,800 2,080
16 Jul 2019 0 58 55 56 77,239 433,820,600 238
17 Jul 2019 0 57 55 56 46,274 256,804,900 162
18 Jul 2019 0 56 55 55 69,698 384,356,300 260
19 Jul 2019 0 56 53 54 50,095 271,560,400 267
22 Jul 2019 0 56 53 55 211,821 1,161,880,500 417
23 Jul 2019 0 59 55 56 194,134 1,106,642,500 752
24 Jul 2019 0 57 54 56 117,608 651,330,800 248
25 Jul 2019 0 56 54 54 52,260 287,387,700 194
26 Jul 2019 0 56 54 55 75,299 410,673,800 185
29 Jul 2019 0 55 53 53 75,398 401,866,900 247
30 Jul 2019 0 54 52 52 124,518 661,956,200 368
31 Jul 2019 0 54 52 53 113,608 600,004,500 279
01 Aug 2019 0 54 52 53 19,194 101,526,200 141
02 Aug 2019 0 54 52 52 28,647 150,870,100 194
05 Aug 2019 0 53 50 51 176,558 903,818,400 428
06 Aug 2019 0 52 50 51 137,036 693,871,500 234
07 Aug 2019 0 52 50 51 93,117 470,707,400 267
08 Aug 2019 0 54 50 51 321,369 1,634,372,500 1,672
09 Aug 2019 0 52 50 50 51,097 260,898,100 252
12 Aug 2019 0 52 50 51 225,084 1,137,851,900 324
13 Aug 2019 0 54 50 51 303,553 1,565,694,900 1,203
14 Aug 2019 0 52 50 50 38,620 194,019,300 158
15 Aug 2019 0 51 50 50 62,119 313,342,500 167
16 Aug 2019 0 51 50 51 87,901 440,393,400 147
19 Aug 2019 0 51 50 50 93,035 465,237,100 281
20 Aug 2019 0 51 50 50 32,222 161,299,100 134
21 Aug 2019 0 51 50 51 34,336 171,836,500 96
22 Aug 2019 0 51 50 50 88,520 442,601,700 221
23 Aug 2019 0 50 50 50 63,100 315,500,000 85
26 Aug 2019 0 51 50 50 52,399 262,026,600 80
27 Aug 2019 0 51 50 50 61,918 309,697,400 213
28 Aug 2019 0 51 50 50 51,244 256,453,400 115
29 Aug 2019 0 51 50 50 64,517 322,725,500 169
30 Aug 2019 0 51 50 50 53,447 267,337,200 159
03 Sep 2019 0 51 50 50 5,570 27,855,000 46
09 Sep 2019 0 50 50 50 9,384 46,920,000 41
11 Sep 2019 0 50 50 50 5,847 29,235,000 24
16 Sep 2019 0 53 50 50 184,253 936,998,600 708
18 Sep 2019 0 50 50 50 2,511 12,555,000 35
19 Sep 2019 0 50 50 50 3,621 18,105,000 29
20 Sep 2019 0 50 50 50 2,939 14,695,000 18
25 Sep 2019 0 50 50 50 1,482 7,410,000 14
26 Sep 2019 0 50 50 50 581 2,905,000 9
30 Sep 2019 0 50 50 50 3,173 15,865,000 10
01 Oct 2019 0 50 50 50 851 4,255,000 12
03 Oct 2019 0 50 50 50 6 30,000 5
08 Oct 2019 0 50 50 50 290 1,450,000 14
14 Oct 2019 0 50 50 50 15,711 78,555,000 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Active
Right Distribution (7 LEAD : 4 LEAD-R ) 04 Jul 2017 07 Jul 2017 10 Jul 2017 Active
Proxy Voting   - 07 Mar 2017 30 Mar 2017 Active
Proxy Voting   - 19 Dec 2016 11 Jan 2017 Active
Proxy Voting   - 23 Mar 2016 18 Apr 2016 Active
Mandatory Conversion (1 LEAD : 4 LEAD ) - 21 May 2015 22 May 2015 Active
Cash Dividend (1 LEAD : 40 IDR) 07 Apr 2015 10 Apr 2015 30 Apr 2015 Active
Proxy Voting   - 05 Mar 2015 30 Mar 2015 Active
Cash Dividend (1 LEAD : 28 IDR) 16 May 2014 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 28 Mar 2014 16 Apr 2014 Active