Efek Terdaftar

SENTRAL MITRA INFORMATIKA Tbk, PT

Security name
SENTRAL MITRA INFORMATIKA Tbk
Issuer
SENTRAL MITRA INFORMATIKA Tbk, PT
ISIN Code
ID1000147101
Short Code
LUCK
Type
Saham Biasa
Listing Date
28 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
154,601,900.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
715,749,640 (Total)
As of 7 Jul 2020
80.00% Scripless = 572,599,700.000
Local Percentage
79.93%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Jul 2019 0 2,000 1,975 1,980 251,070 49,817,730,500 403
18 Jul 2019 0 2,040 1,970 2,000 100,315 20,027,045,500 355
19 Jul 2019 0 2,030 1,970 1,995 247,580 49,237,380,500 594
22 Jul 2019 0 2,020 1,970 2,000 133,610 26,527,727,500 474
23 Jul 2019 0 2,030 1,985 2,010 141,891 28,393,126,500 311
25 Jul 2019 0 2,030 1,980 2,010 151,225 30,232,950,000 311
29 Jul 2019 0 2,030 1,970 1,990 140,871 28,142,668,500 303
31 Jul 2019 0 2,030 1,985 1,985 159,019 32,044,372,500 284
01 Aug 2019 0 1,990 1,940 1,940 133,647 26,143,858,500 428
02 Aug 2019 0 1,975 1,940 1,940 31,985 6,267,186,500 113
05 Aug 2019 0 1,945 1,925 1,925 60,947 11,821,424,000 114
07 Aug 2019 0 1,930 1,900 1,900 7,393 1,413,038,000 80
09 Aug 2019 0 1,950 1,465 1,480 218,176 41,441,305,500 1,081
12 Aug 2019 0 1,490 1,240 1,380 308,547 44,335,357,000 1,386
13 Aug 2019 0 1,445 1,350 1,350 103,542 14,611,255,000 608
14 Aug 2019 0 1,465 1,335 1,430 151,464 21,754,616,500 805
15 Aug 2019 0 1,440 1,385 1,400 29,960 4,286,372,500 294
16 Aug 2019 0 1,465 1,390 1,455 56,455 8,189,685,500 335
19 Aug 2019 0 1,480 1,450 1,465 63,583 9,334,757,500 795
20 Aug 2019 0 1,465 1,450 1,455 7,285 1,062,079,500 142
21 Aug 2019 0 1,475 1,455 1,455 11,935 1,751,402,500 202
23 Aug 2019 0 1,465 1,455 1,455 1,966 286,517,000 60
27 Aug 2019 0 1,465 1,460 1,465 2,277 332,978,000 48
29 Aug 2019 0 1,470 1,460 1,460 2,397 351,663,500 51
02 Sep 2019 0 1,460 1,460 1,460 1,555 227,030,000 59
03 Sep 2019 0 1,470 1,460 1,460 3,557 520,353,500 105
13 Sep 2019 0 1,475 1,470 1,470 3,625 534,307,500 40
17 Sep 2019 0 1,470 1,465 1,470 8,509 1,249,025,500 50
27 Sep 2019 0 1,490 1,485 1,485 9,777 1,454,882,500 68
30 Sep 2019 0 1,485 1,475 1,480 9,194 1,364,502,500 87
01 Oct 2019 0 1,480 1,465 1,465 9,845 1,455,110,500 96
07 Oct 2019 0 1,475 1,465 1,465 10,510 1,549,906,000 100
10 Oct 2019 0 1,475 1,460 1,460 15,058 2,220,593,000 120
25 Oct 2019 0 1,420 1,395 1,410 11,167 1,575,245,500 87
28 Oct 2019 0 1,415 1,395 1,405 16,906 2,377,811,500 63
30 Oct 2019 0 1,425 1,210 1,425 2,384 332,000,500 79
31 Oct 2019 0 1,745 1,230 1,300 16,681 2,560,633,000 1,825
01 Nov 2019 0 1,300 975 975 34,936 3,439,321,500 612
04 Nov 2019 0 975 735 765 35,602 2,812,876,000 809
05 Nov 2019 0 940 735 895 15,189 1,253,031,000 580
06 Nov 2019 0 1,100 675 860 50,156 4,669,851,000 1,803
07 Nov 2019 0 905 750 805 23,335 1,882,024,000 781
08 Nov 2019 0 860 700 700 31,691 2,490,717,500 305
11 Nov 2019 0 750 670 710 1,985 138,703,000 139
12 Nov 2019 0 710 535 535 83,174 5,639,992,000 332
13 Nov 2019 0 635 530 575 18,540 1,055,735,000 1,111
14 Nov 2019 0 615 535 540 12,713 743,242,000 861
15 Nov 2019 0 675 482 492 129,127 6,510,280,500 1,678
19 Nov 2019 0 550 440 505 6,957 337,138,400 478
20 Nov 2019 0 505 452 500 8,653 417,912,900 222
21 Nov 2019 0 510 484 510 98,763 4,823,071,500 299
22 Nov 2019 0 535 494 500 3,647 185,016,500 287
25 Nov 2019 0 510 480 510 2,308 113,620,400 128
26 Nov 2019 0 505 494 498 6,518 324,180,700 142
28 Nov 2019 0 510 486 510 1,519 76,296,000 125
29 Nov 2019 0 520 492 520 1,131 57,291,200 110
02 Dec 2019 0 530 486 486 8,103 412,577,400 1,302
03 Dec 2019 0 605 468 484 232,605 11,862,102,000 7,227
04 Dec 2019 0 605 366 484 413,142 19,306,885,900 14,222
05 Dec 2019 0 580 378 420 474,422 21,782,460,700 17,405
23 Dec 2019 0 434 380 424 664,943 27,557,741,200 14,669
26 Dec 2019 0 428 346 380 405,916 15,910,301,400 13,771
27 Dec 2019 0 462 356 410 458,112 18,843,605,400 15,404
30 Dec 2019 0 430 380 400 71,165 2,915,606,400 2,487
02 Jan 2020 0 414 384 386 12,567 499,478,200 475
03 Jan 2020 0 412 370 400 93,351 3,688,808,800 3,824
06 Jan 2020 0 448 390 402 117,504 4,924,926,000 4,164
07 Jan 2020 0 406 394 400 17,435 694,610,200 839
08 Jan 2020 0 418 396 400 86,174 3,490,021,000 1,551
09 Jan 2020 0 410 386 398 33,818 1,355,343,000 1,148
10 Jan 2020 0 402 394 400 7,990 317,969,400 246
13 Jan 2020 0 404 398 402 6,326 253,322,800 681
14 Jan 2020 0 500 400 440 339,583 15,546,465,200 12,279
15 Jan 2020 0 488 420 452 205,568 9,632,359,200 12,390
16 Jan 2020 0 490 408 444 91,698 4,149,137,400 5,306
17 Jan 2020 0 478 440 450 62,746 2,870,532,000 7,089
20 Jan 2020 0 560 450 560 315,983 16,755,369,500 11,481
21 Jan 2020 0 700 565 600 547,114 35,521,379,500 14,103
22 Jan 2020 0 720 525 630 823,127 52,434,219,000 18,171
23 Jan 2020 0 675 550 600 362,259 22,360,231,000 9,689
24 Jan 2020 0 620 565 565 79,435 4,693,196,000 1,917
27 Jan 2020 0 665 570 635 204,243 12,862,563,500 8,997
28 Jan 2020 0 780 640 720 441,849 31,238,040,500 17,813
29 Jan 2020 0 810 690 725 418,145 31,507,266,000 14,268
30 Jan 2020 0 745 670 695 135,585 9,637,941,000 5,228
31 Jan 2020 0 730 670 710 81,824 5,787,690,000 3,878
03 Feb 2020 0 770 680 680 233,612 16,997,479,500 9,767
04 Feb 2020 0 700 615 630 163,704 10,499,227,000 5,316
05 Feb 2020 0 685 610 675 110,621 7,315,314,000 4,136
06 Feb 2020 0 735 665 705 152,341 10,744,494,000 17,113
07 Feb 2020 0 880 710 880 351,144 28,252,787,000 22,621
10 Feb 2020 0 1,040 770 860 758,644 67,454,978,000 22,249
11 Feb 2020 0 905 805 815 192,183 16,366,409,500 8,546
12 Feb 2020 0 835 680 700 273,976 20,173,313,000 10,391
13 Feb 2020 0 740 620 715 328,611 21,746,500,000 11,685
14 Feb 2020 0 795 550 570 1,526,617 104,013,202,000 21,147
17 Feb 2020 0 650 440 456 787,714 43,164,078,000 15,415
18 Feb 2020 0 480 412 434 218,023 9,422,101,400 6,161
19 Feb 2020 0 446 426 436 46,420 2,022,502,200 1,992
20 Feb 2020 0 450 426 436 41,623 1,807,406,000 1,158
21 Feb 2020 0 438 420 436 30,000 1,293,717,800 791
24 Feb 2020 0 442 414 436 60,086 2,587,745,200 1,250
25 Feb 2020 0 450 424 448 56,737 2,499,306,400 1,342
26 Feb 2020 0 452 398 414 54,660 2,303,056,200 1,459
27 Feb 2020 0 438 394 418 56,865 2,386,782,200 2,822
28 Feb 2020 0 438 408 430 37,762 1,616,427,200 1,532
02 Mar 2020 0 515 430 505 182,473 8,807,206,000 5,949
03 Mar 2020 0 605 505 600 251,992 14,339,687,500 17,103
04 Mar 2020 0 660 560 600 233,557 14,372,703,000 10,496
05 Mar 2020 0 635 555 605 194,000 11,748,182,500 12,435
06 Mar 2020 0 630 580 600 66,044 4,024,731,500 6,439
09 Mar 2020 0 620 520 595 74,981 4,392,019,000 3,677
10 Mar 2020 0 715 580 650 287,542 18,981,077,500 18,221
11 Mar 2020 0 695 630 645 129,042 8,548,608,500 4,470
12 Mar 2020 0 650 585 585 67,859 4,084,276,000 3,148
13 Mar 2020 0 550 545 545 7,754 422,644,000 522
16 Mar 2020 0 590 510 510 113,436 6,110,964,500 2,420
17 Mar 2020 0 480 476 476 2,523 120,462,200 57
18 Mar 2020 0 470 444 444 660 29,330,000 155
20 Mar 2020 0 390 386 386 1,502 57,978,000 57
23 Mar 2020 0 360 360 360 580 20,880,000 34
24 Mar 2020 0 336 336 336 2,851 95,793,600 95
26 Mar 2020 0 420 314 420 38,920 1,541,949,800 1,126
27 Mar 2020 0 525 470 500 79,441 3,909,483,700 2,106
30 Mar 2020 0 510 466 470 39,953 1,904,366,200 1,047
31 Mar 2020 0 505 466 470 22,675 1,090,450,500 1,422
01 Apr 2020 0 480 438 444 12,160 546,091,800 435
02 Apr 2020 0 444 414 418 5,432 226,070,400 253
03 Apr 2020 0 442 408 408 27,274 1,156,729,400 599
06 Apr 2020 0 426 404 424 8,260 346,747,200 403
07 Apr 2020 0 436 396 414 20,588 868,161,000 446
08 Apr 2020 0 420 404 406 16,809 691,012,400 219
09 Apr 2020 0 426 380 424 5,810 231,882,400 418
13 Apr 2020 0 426 396 404 2,817 114,473,000 181
14 Apr 2020 0 418 402 406 3,624 147,332,400 188
15 Apr 2020 0 416 400 402 2,313 94,067,400 161
17 Apr 2020 0 394 382 384 4,897 188,540,200 215
20 Apr 2020 0 398 384 386 747 29,071,200 142
21 Apr 2020 0 388 368 370 1,694 63,218,200 181
22 Apr 2020 0 370 350 360 2,390 85,073,400 112
23 Apr 2020 0 362 350 362 3,354 119,595,200 121
24 Apr 2020 0 414 362 370 14,055 550,395,200 785
27 Apr 2020 0 418 370 384 27,627 1,080,392,000 1,134
28 Apr 2020 0 390 366 366 4,218 158,729,600 277
29 Apr 2020 0 370 354 356 3,474 124,613,000 241
30 Apr 2020 0 368 360 360 2,566 92,789,000 117
04 May 2020 0 364 354 354 912 32,760,400 104
05 May 2020 0 378 340 340 12,917 461,731,400 255
06 May 2020 0 360 342 350 4,120 145,118,400 275
08 May 2020 0 360 350 350 2,042 72,213,600 137
11 May 2020 0 352 340 346 944 32,704,400 80
12 May 2020 0 350 326 338 7,647 259,507,800 114
13 May 2020 0 370 338 348 7,561 266,880,600 269
14 May 2020 0 356 330 330 5,793 196,157,400 177
15 May 2020 0 336 308 314 7,794 244,227,400 224
18 May 2020 0 320 294 294 10,142 304,523,000 154
19 May 2020 0 308 282 292 4,116 122,289,600 196
20 May 2020 0 320 286 318 11,329 352,868,800 317
26 May 2020 0 326 308 312 8,511 268,621,600 287
27 May 2020 0 318 306 312 2,470 76,692,200 81
28 May 2020 0 316 300 304 4,511 137,602,200 124
29 May 2020 0 336 306 320 12,626 405,854,800 276
02 Jun 2020 0 330 310 310 2,525 80,457,600 124
03 Jun 2020 0 318 306 308 6,700 207,622,000 77
04 Jun 2020 0 316 308 308 2,157 66,889,200 85
05 Jun 2020 0 326 304 310 9,465 291,127,000 149
08 Jun 2020 0 316 308 310 9,201 285,494,400 122
09 Jun 2020 0 320 308 310 3,549 110,971,200 114
10 Jun 2020 0 316 298 304 2,712 82,436,200 131
11 Jun 2020 0 338 302 318 20,025 646,174,400 762
12 Jun 2020 0 376 322 336 34,781 1,193,164,800 1,201
15 Jun 2020 0 344 314 314 13,421 439,513,600 215
16 Jun 2020 0 328 310 320 8,547 272,984,600 73
17 Jun 2020 0 342 316 316 1,292 41,815,600 106
18 Jun 2020 0 318 312 318 1,855 58,601,800 78
19 Jun 2020 0 318 306 310 4,699 146,372,000 96
22 Jun 2020 0 320 304 308 1,896 58,391,800 67
23 Jun 2020 0 312 304 308 4,102 126,500,200 77
24 Jun 2020 0 316 300 308 1,079 33,198,000 115
25 Jun 2020 0 332 304 322 8,710 278,341,600 199
26 Jun 2020 0 332 300 316 4,179 131,715,800 179
29 Jun 2020 0 320 310 314 811 25,500,600 47
30 Jun 2020 0 328 308 318 3,450 109,508,400 180
01 Jul 2020 0 320 310 312 2,135 66,637,800 82
02 Jul 2020 0 316 308 310 1,342 41,609,400 43
03 Jul 2020 0 310 304 308 786 24,081,800 37
06 Jul 2020 0 310 306 306 3,044 93,536,600 101
07 Jul 2020 0 312 304 310 5,282 161,712,400 264

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 LUCK : 5 IDR) 15 May 2020 19 May 2020 10 Jun 2020 Active
Proxy Voting   - 31 Jul 2019 23 Aug 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active