Efek Terdaftar

Sarana Meditama Metropolitan Tbk, PT

Security name
Sarana Meditama Metropolitan Tbk
Issuer
Sarana Meditama Metropolitan Tbk, PT
ISIN Code
ID1000126303
Short Code
SAME
Type
Saham Biasa
Listing Date
11 Januari 2013
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
5,900,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
5,900,000,000 (Total)
As of 28 May 2020
99.78% Scripless = 5,887,000,000.000
Local Percentage
93.26%
Foreign Percentage
6.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 505 494 500 358,063 17,893,777,700 2,072
11 Jun 2019 0 510 500 510 14,532 737,338,000 593
12 Jun 2019 0 510 500 510 17,047 865,599,000 723
13 Jun 2019 0 505 498 498 15,742 787,271,600 193
14 Jun 2019 0 498 488 490 14,836 732,985,800 260
17 Jun 2019 0 486 474 480 17,136 823,130,600 569
18 Jun 2019 0 478 470 470 11,290 535,737,600 376
19 Jun 2019 0 476 466 472 14,140 666,834,200 160
20 Jun 2019 0 470 466 466 21,094 989,222,000 122
24 Jun 2019 0 462 460 460 7,904 364,990,200 78
25 Jun 2019 0 458 454 454 12,117 554,437,800 68
27 Jun 2019 0 510 458 498 14,413 698,445,000 256
01 Jul 2019 0 560 500 560 13,800 722,925,500 202
02 Jul 2019 0 575 555 565 45,661 2,612,851,000 118
03 Jul 2019 0 575 550 570 37,680 2,129,986,000 354
11 Jul 2019 0 515 498 498 15,768 797,098,100 171
15 Jul 2019 0 498 496 498 18,617 925,932,400 103
18 Jul 2019 0 496 494 494 11,872 588,187,000 50
19 Jul 2019 0 494 490 490 14,479 712,656,000 113
23 Jul 2019 0 494 482 484 13,423 651,620,800 91
24 Jul 2019 0 486 472 472 17,852 858,773,200 161
26 Jul 2019 0 480 464 470 10,034 471,788,600 276
29 Jul 2019 0 482 466 482 37,717 1,798,045,400 1,379
30 Jul 2019 0 486 472 486 22,939 1,096,970,800 1,024
02 Aug 2019 0 486 474 486 17,184 826,303,000 638
07 Aug 2019 0 484 468 472 12,960 620,233,000 501
16 Aug 2019 0 486 482 484 11,861 574,200,000 483
20 Aug 2019 0 490 482 488 25,785 1,252,444,000 857
21 Aug 2019 0 498 484 486 24,910 1,224,604,000 549
22 Aug 2019 0 486 480 486 13,179 637,927,400 392
23 Aug 2019 0 486 480 482 13,750 665,526,000 404
27 Aug 2019 0 480 472 478 12,084 575,775,600 398
29 Aug 2019 0 520 478 490 59,461 2,949,299,600 1,247
30 Aug 2019 0 498 478 480 54,888 2,652,414,200 1,333
02 Sep 2019 0 486 480 480 13,208 639,506,600 335
03 Sep 2019 0 486 480 484 20,807 1,003,968,600 753
06 Sep 2019 0 482 476 480 11,137 534,217,800 576
10 Sep 2019 0 484 480 480 12,613 607,955,000 577
11 Sep 2019 0 482 474 476 12,263 585,988,200 562
13 Sep 2019 0 486 474 484 39,862 1,927,711,600 1,181
16 Sep 2019 0 486 480 484 19,279 933,671,400 343
17 Sep 2019 0 486 484 486 30,617 1,486,988,800 411
18 Sep 2019 0 486 482 484 11,894 575,068,400 528
19 Sep 2019 0 486 482 486 13,163 636,052,200 542
23 Sep 2019 0 484 482 484 13,243 639,954,000 586
24 Sep 2019 0 484 476 484 15,707 755,596,800 658
25 Sep 2019 0 486 482 486 12,963 626,258,800 390
02 Oct 2019 0 482 460 472 21,960 1,034,193,200 694
03 Oct 2019 0 474 468 468 9,048 427,174,800 324
08 Oct 2019 0 468 466 468 110,906 5,178,274,000 409
11 Oct 2019 0 468 466 466 6,435 299,928,000 132
14 Oct 2019 0 468 460 464 2,064 95,551,800 56
23 Oct 2019 0 460 460 460 33 1,518,000 2
24 Oct 2019 0 450 400 400 3,647 150,980,200 103
25 Oct 2019 0 418 300 300 196,534 6,778,789,400 5,079
28 Oct 2019 0 300 242 290 21,434 567,199,400 695
29 Oct 2019 0 312 272 310 17,050 511,463,200 605
30 Oct 2019 0 328 286 300 13,741 420,377,800 352
01 Nov 2019 0 306 280 286 3,842 112,687,800 69
04 Nov 2019 0 300 284 284 638 18,197,400 39
05 Nov 2019 0 292 280 280 1,985 56,582,800 41
06 Nov 2019 0 288 268 278 1,698 46,575,000 38
07 Nov 2019 0 278 238 244 11,084 273,856,400 208
12 Nov 2019 0 296 238 250 1,339 34,098,000 35
14 Nov 2019 0 274 242 274 2,325 62,832,200 30
15 Nov 2019 0 272 250 252 94 2,460,600 7
21 Nov 2019 0 246 242 246 34 833,600 10
27 Nov 2019 0 248 248 248 3 74,400 3
28 Nov 2019 0 254 234 250 2,539 61,471,000 31
29 Nov 2019 0 248 234 248 1,017 24,552,800 17
02 Dec 2019 0 276 240 276 2,010 51,773,800 25
09 Dec 2019 0 262 250 258 8 205,000 8
10 Dec 2019 0 268 240 240 13,662 341,546,400 21
12 Dec 2019 0 240 240 240 21 504,000 2
27 Dec 2019 0 254 248 248 30 750,400 11
30 Dec 2019 0 252 248 250 3,605 90,071,600 9
02 Jan 2020 0 248 238 238 355 8,577,600 12
03 Jan 2020 0 250 228 244 1,760 41,178,600 24
10 Jan 2020 0 242 230 230 985 22,709,400 8
13 Jan 2020 0 234 222 234 113 2,598,400 9
14 Jan 2020 0 238 224 224 252 5,789,200 13
15 Jan 2020 0 232 181 192 1,777 37,717,600 40
16 Jan 2020 0 230 194 222 2,399 52,191,900 31
17 Jan 2020 0 230 206 222 1,126 24,107,200 22
20 Jan 2020 0 228 202 228 341 7,381,400 24
23 Jan 2020 0 220 200 200 28,028 600,842,800 53
30 Jan 2020 0 216 180 180 1,201 23,623,200 13
31 Jan 2020 0 210 182 182 376 7,323,500 20
05 Feb 2020 0 216 200 200 433 8,809,600 13
13 Feb 2020 0 220 190 200 727 14,204,600 12
14 Feb 2020 0 220 200 200 57 1,180,000 3
18 Feb 2020 0 218 194 194 378 7,340,400 10
19 Feb 2020 0 193 191 192 106 2,034,700 6
20 Feb 2020 0 200 181 195 590 10,900,200 20
21 Feb 2020 0 200 194 198 1,017 20,135,200 7
26 Feb 2020 0 188 175 188 820 14,626,000 3
27 Feb 2020 0 198 180 180 6,909 130,139,100 27
28 Feb 2020 0 190 160 160 2,537 41,409,000 19
02 Mar 2020 0 185 150 150 6,208 99,702,200 37
04 Mar 2020 0 168 150 168 397 6,158,600 14
05 Mar 2020 0 175 153 155 1,538 26,446,000 19
06 Mar 2020 0 170 153 170 46 733,400 8
09 Mar 2020 0 175 140 150 5,330 78,230,000 25
10 Mar 2020 0 151 140 140 11,616 163,593,100 36
12 Mar 2020 0 149 126 133 4,841 61,704,500 18
13 Mar 2020 0 140 133 140 141 1,910,900 7
17 Mar 2020 0 140 140 140 35 490,000 2
20 Mar 2020 0 140 140 140 1 14,000 1
27 Mar 2020 0 140 132 140 295 3,901,500 23
06 Apr 2020 0 140 140 140 1,010 14,140,000 4
28 Apr 2020 0 138 138 138 2 27,600 2
15 May 2020 0 120 116 116 93,132 1,117,208,300 34
18 May 2020 0 110 108 108 1,604 17,374,700 33
20 May 2020 0 109 94 98 2,024 19,677,900 66
26 May 2020 0 103 92 96 179,107 1,825,474,300 82
27 May 2020 0 111 93 109 1,107 11,345,000 38
28 May 2020 0 111 103 103 184,340 2,009,149,200 38

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2020 02 Jun 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Cash Dividend (1 SAME : 1.7 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Mandatory Conversion (1 SAME : 5 SAME ) - 06 Jun 2017 07 Jun 2017 Active
Cash Dividend (1 SAME : 3 IDR) 18 Apr 2017 25 Apr 2017 12 May 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 SAME : 7 IDR) 03 Jun 2016 08 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Cash Dividend (1 SAME : 7 IDR) 02 Jul 2015 07 Jul 2015 29 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 13 May 2014 30 May 2014 Active
Proxy Voting   - 11 Apr 2013 01 May 2013 Active