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 9 Oct 2024
65.75% Scripless = 2,662,597,328.000
Local Percentage
64.78%
Foreign Percentage
0.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 95 86 87 194,546 1,749,870,700 1,495
17 Oct 2023 0 91 85 87 413,606 3,654,728,400 25,006
18 Oct 2023 0 90 87 89 95,698 844,986,200 573
19 Oct 2023 0 90 85 85 133,556 1,155,228,800 685
20 Oct 2023 0 86 78 83 209,442 1,715,616,400 917
23 Oct 2023 0 83 77 79 213,866 1,697,495,600 811
24 Oct 2023 0 86 77 79 510,890 4,162,258,600 1,657
25 Oct 2023 0 82 78 78 147,810 1,177,899,800 724
26 Oct 2023 0 81 77 78 95,687 751,138,600 499
27 Oct 2023 0 80 78 79 65,005 513,818,300 320
30 Oct 2023 0 81 73 75 306,278 2,341,927,900 985
31 Oct 2023 0 76 72 74 126,061 925,686,000 535
01 Nov 2023 0 71 56 58 711,241 4,366,740,800 2,014
02 Nov 2023 0 74 57 65 764,543 5,119,582,400 4,761
03 Nov 2023 0 74 63 65 119,102 780,307,000 915
06 Nov 2023 0 67 63 64 88,880 577,997,800 543
07 Nov 2023 0 65 61 63 51,694 323,091,900 396
08 Nov 2023 0 65 60 61 48,689 296,687,000 398
09 Nov 2023 0 63 61 62 28,989 179,176,000 187
10 Nov 2023 0 63 61 63 23,481 145,270,300 285
13 Nov 2023 0 70 61 64 244,892 1,620,091,600 1,922
14 Nov 2023 0 65 63 63 47,593 303,333,500 349
15 Nov 2023 0 66 63 64 35,954 231,168,700 511
16 Nov 2023 0 69 63 67 247,028 1,642,433,700 6,398
17 Nov 2023 0 67 64 66 55,037 360,278,300 420
20 Nov 2023 0 67 60 63 124,395 784,526,900 576
21 Nov 2023 0 64 60 62 53,402 329,500,200 575
22 Nov 2023 0 63 60 62 37,956 233,661,900 253
23 Nov 2023 0 63 54 61 247,925 1,459,228,800 9,287
24 Nov 2023 0 63 53 59 420,607 2,508,818,100 30,206
27 Nov 2023 0 67 55 59 50,664 294,037,900 485
28 Nov 2023 0 61 58 60 51,342 304,628,600 471
29 Nov 2023 0 65 60 62 103,459 645,247,600 557
30 Nov 2023 0 64 61 62 44,970 280,443,300 333
01 Dec 2023 0 63 60 61 31,985 195,527,200 313
04 Dec 2023 0 62 59 61 68,660 412,199,200 477
05 Dec 2023 0 61 60 61 17,137 103,165,400 196
06 Dec 2023 0 62 59 59 33,815 203,542,900 213
07 Dec 2023 0 60 57 58 50,312 289,767,600 275
08 Dec 2023 0 60 56 59 69,331 401,012,800 435
11 Dec 2023 0 59 50 54 111,734 617,808,800 577
18 Dec 2023 0 54 52 54 22,395 118,872,500 180
19 Dec 2023 0 54 52 54 14,460 76,712,100 109
20 Dec 2023 0 54 52 52 33,878 178,840,000 138
21 Dec 2023 0 66 52 54 932,595 5,620,082,100 4,738
22 Dec 2023 0 61 54 57 279,319 1,624,549,500 1,605
27 Dec 2023 0 64 58 64 303,925 1,891,675,400 1,563
28 Dec 2023 0 65 62 64 115,396 731,986,200 727
29 Dec 2023 0 65 61 62 78,967 500,460,600 493
02 Jan 2024 0 71 61 67 304,945 2,056,022,100 1,135
03 Jan 2024 0 69 65 67 75,504 503,896,900 391
04 Jan 2024 0 70 67 69 82,446 566,173,500 481
05 Jan 2024 0 72 66 66 360,664 2,492,805,800 20,715
08 Jan 2024 0 67 61 62 113,972 719,527,000 600
09 Jan 2024 0 63 60 62 48,492 295,841,500 299
10 Jan 2024 0 63 60 62 35,956 221,756,500 187
11 Jan 2024 0 65 62 63 30,585 193,584,900 239
12 Jan 2024 0 65 62 62 17,117 106,739,000 185
15 Jan 2024 0 67 62 65 146,574 954,952,300 799
17 Jan 2024 0 68 66 66 88,318 588,832,800 360
18 Jan 2024 0 67 65 66 37,103 244,865,000 130
19 Jan 2024 0 67 66 66 11,056 73,013,100 97
23 Jan 2024 0 65 62 63 30,099 188,707,600 189
24 Jan 2024 0 64 58 59 79,163 474,323,500 364
25 Jan 2024 0 62 59 60 13,026 78,442,200 154
26 Jan 2024 0 61 59 60 62,127 372,105,600 118
29 Jan 2024 0 61 59 60 16,015 96,776,500 142
30 Jan 2024 0 62 59 62 23,295 142,203,500 119
31 Jan 2024 0 63 60 62 29,384 181,778,200 92
01 Feb 2024 0 64 61 62 51,789 320,723,900 148
02 Feb 2024 0 64 62 62 9,541 59,599,200 69
05 Feb 2024 0 63 61 61 18,970 116,455,800 90
06 Feb 2024 0 63 60 62 16,888 104,071,400 70
07 Feb 2024 0 67 61 63 84,021 537,847,400 476
13 Feb 2024 0 62 60 61 25,676 156,564,900 173
15 Feb 2024 0 63 60 61 56,460 342,996,000 100
19 Feb 2024 0 61 59 60 20,964 125,463,800 96
21 Feb 2024 0 62 59 60 44,708 270,276,900 2,054
23 Feb 2024 0 61 58 61 23,584 138,983,000 123
26 Feb 2024 0 63 59 60 22,597 138,099,400 311
27 Feb 2024 0 63 60 61 42,644 264,224,000 259
28 Feb 2024 0 62 60 60 36,990 224,577,100 152
29 Feb 2024 0 61 59 60 20,418 121,257,200 103
04 Mar 2024 0 63 59 61 49,863 306,456,100 319
05 Mar 2024 0 62 61 62 9,627 59,157,400 81
06 Mar 2024 0 64 60 62 20,037 122,421,800 97
08 Mar 2024 0 62 60 60 25,397 152,643,300 82
13 Mar 2024 0 60 58 60 25,031 147,540,300 148
14 Mar 2024 0 60 59 60 6,944 41,282,600 69
15 Mar 2024 0 62 59 61 126,837 771,309,700 371
18 Mar 2024 0 63 61 61 56,670 350,483,100 220
20 Mar 2024 0 63 61 62 24,042 150,242,400 119
21 Mar 2024 0 63 61 63 15,294 94,332,100 208
22 Mar 2024 0 64 62 63 7,833 48,824,100 62
25 Mar 2024 0 66 62 65 240,285 1,558,872,500 8,085
26 Mar 2024 0 71 65 71 204,627 1,397,381,500 1,295
27 Mar 2024 0 72 67 68 106,457 731,699,000 520
28 Mar 2024 0 70 65 67 63,004 425,935,400 319
01 Apr 2024 0 72 68 69 126,662 887,254,900 497
02 Apr 2024 0 71 68 69 41,852 289,519,800 195
03 Apr 2024 0 70 67 69 63,637 436,061,500 350
04 Apr 2024 0 70 66 69 100,898 683,884,300 279
05 Apr 2024 0 76 68 75 231,278 1,695,611,000 960
16 Apr 2024 0 78 70 75 144,909 1,077,608,100 552
17 Apr 2024 0 76 72 74 42,836 316,328,700 185
19 Apr 2024 0 73 70 71 35,667 254,483,400 206
22 Apr 2024 0 74 71 72 46,362 334,763,500 211
23 Apr 2024 0 74 71 72 42,623 307,668,300 162
24 Apr 2024 0 76 71 73 58,617 428,455,800 238
25 Apr 2024 0 73 71 72 33,127 239,753,100 138
26 Apr 2024 0 73 70 72 36,935 265,289,300 110
29 Apr 2024 0 81 72 81 343,803 2,693,539,000 1,548
30 Apr 2024 0 82 78 80 192,258 1,536,781,700 1,024
02 May 2024 0 81 78 81 64,564 511,601,500 297
03 May 2024 0 83 80 81 116,097 940,391,500 344
06 May 2024 0 86 81 85 175,463 1,478,449,300 622
07 May 2024 0 88 82 83 104,959 893,740,700 488
08 May 2024 0 83 79 80 52,279 423,158,800 304
13 May 2024 0 80 78 80 31,630 248,824,300 207
14 May 2024 0 81 72 74 134,081 1,008,060,900 463
15 May 2024 0 75 72 74 43,663 318,895,600 218
16 May 2024 0 76 72 76 26,480 194,258,800 151
17 May 2024 0 76 74 74 29,354 219,109,100 169
20 May 2024 0 76 70 76 89,884 657,778,700 343
21 May 2024 0 76 73 74 9,440 70,064,500 81
22 May 2024 0 74 73 74 4,127 30,280,200 66
27 May 2024 0 79 72 74 50,632 380,678,000 213
28 May 2024 0 75 72 74 19,852 144,856,800 94
29 May 2024 0 80 73 78 82,359 634,530,300 481
30 May 2024 0 82 75 76 41,367 322,368,600 329
31 May 2024 0 77 74 75 19,795 148,431,900 149
03 Jun 2024 0 76 72 74 28,435 209,274,900 148
04 Jun 2024 0 79 75 75 54,679 417,460,500 273
05 Jun 2024 0 78 74 74 53,045 400,888,000 194
06 Jun 2024 0 76 73 75 36,439 271,417,800 105
07 Jun 2024 0 78 75 75 18,794 142,615,900 143
12 Jun 2024 0 76 73 75 19,407 143,301,300 115
14 Jun 2024 0 74 70 72 68,826 491,524,900 232
19 Jun 2024 0 72 60 64 151,914 998,750,800 536
20 Jun 2024 0 67 60 66 72,666 453,505,300 187
21 Jun 2024 0 69 64 67 24,159 161,806,000 159
24 Jun 2024 0 71 66 71 33,487 232,529,700 138
25 Jun 2024 0 72 70 71 10,541 74,843,100 85
27 Jun 2024 0 70 68 69 9,771 66,920,800 70
28 Jun 2024 0 82 69 77 438,175 3,430,994,200 2,546
01 Jul 2024 0 91 77 80 601,536 5,142,061,000 3,932
02 Jul 2024 0 84 80 82 134,172 1,097,767,400 688
03 Jul 2024 0 83 80 82 65,861 537,119,100 300
05 Jul 2024 0 85 82 84 41,850 348,840,800 249
08 Jul 2024 0 89 82 88 85,810 734,326,000 545
09 Jul 2024 0 89 85 88 60,833 531,045,700 403
10 Jul 2024 0 91 86 89 132,724 1,180,575,600 9,084
12 Jul 2024 0 90 87 88 24,403 216,157,900 228
15 Jul 2024 0 91 87 88 122,535 1,091,237,200 10,122
16 Jul 2024 0 88 82 85 96,423 814,530,800 393
17 Jul 2024 0 87 84 86 25,345 215,656,800 148
18 Jul 2024 0 87 84 87 29,043 248,526,600 205
19 Jul 2024 0 87 84 85 48,410 410,909,000 184
22 Jul 2024 0 87 85 86 15,300 131,428,100 116
23 Jul 2024 0 87 85 87 14,527 124,836,900 111
24 Jul 2024 0 91 86 89 62,074 553,727,200 410
25 Jul 2024 0 91 87 89 47,935 427,704,200 284
26 Jul 2024 0 89 87 89 28,011 246,531,400 130
29 Jul 2024 0 95 88 91 235,664 2,159,956,400 863
30 Jul 2024 0 94 90 93 115,833 1,062,100,200 298
31 Jul 2024 0 94 91 94 85,118 793,549,000 276
01 Aug 2024 0 99 93 97 191,887 1,847,131,900 767
02 Aug 2024 0 98 88 93 177,196 1,652,243,600 555
05 Aug 2024 0 92 76 79 794,679 6,503,672,200 2,207
06 Aug 2024 0 84 76 84 223,019 1,777,045,200 533
07 Aug 2024 0 85 81 84 42,828 357,317,000 213
08 Aug 2024 0 85 83 83 43,613 363,019,000 166
09 Aug 2024 0 87 82 85 69,476 590,478,500 252
12 Aug 2024 88 88 85 87 43,723 378,270,500 187
13 Aug 2024 87 88 85 87 51,087 444,330,700 185
14 Aug 2024 87 88 86 87 45,168 393,272,400 143
15 Aug 2024 87 88 85 86 68,474 587,665,100 215
16 Aug 2024 86 90 86 87 94,344 829,152,800 366
19 Aug 2024 87 90 87 88 69,322 610,332,000 237
20 Aug 2024 88 89 87 89 49,911 438,737,000 174
21 Aug 2024 90 90 88 89 35,291 313,679,500 175
22 Aug 2024 89 90 85 86 88,289 763,335,200 261
26 Aug 2024 88 90 86 89 44,158 389,262,400 189
27 Aug 2024 89 90 88 89 47,820 424,180,500 208
28 Aug 2024 89 89 88 89 33,430 295,412,400 125
29 Aug 2024 88 89 86 87 49,293 431,954,500 198
26 Sep 2024 99 104 97 102 85,255 857,186,600 509
27 Sep 2024 102 105 101 104 81,301 838,754,100 413
30 Sep 2024 104 104 99 102 112,086 1,140,608,500 548
01 Oct 2024 100 102 92 94 400,023 3,795,339,500 1,409
02 Oct 2024 94 103 94 100 318,677 3,150,120,400 1,312
03 Oct 2024 101 105 95 100 279,075 2,787,915,300 755
04 Oct 2024 101 107 101 104 249,005 2,599,786,700 893
07 Oct 2024 107 121 105 115 791,518 9,035,143,800 5,051
08 Oct 2024 115 119 115 117 208,032 2,438,612,500 1,169
09 Oct 2024 117 155 117 148 1,975,602 28,668,731,600 10,160

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Oct 2024 14 Nov 2024 Active
Proxy Voting   - 26 Aug 2024 18 Sep 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
Proxy Voting   - 24 Aug 2021 02 Sep 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
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