Efek Terdaftar

SINGARAJA PUTRA Tbk, PT

Security name
SINGARAJA PUTRA Tbk
Issuer
SINGARAJA PUTRA Tbk, PT
ISIN Code
ID1000151905
Short Code
SINI
Type
Saham Biasa
Listing Date
08 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
175,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
451,118,050 (Total)
As of 8 Jul 2020
39.04% Scripless = 176,118,050.000
Local Percentage
38.98%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Nov 2019 0 183 183 183 1,101 20,148,300 119
11 Nov 2019 0 246 246 246 2,020 49,692,000 482
12 Nov 2019 0 306 306 306 2,375 72,675,000 709
13 Nov 2019 0 382 382 382 2,597 99,205,400 715
14 Nov 2019 0 476 476 476 1,265 60,214,000 390
15 Nov 2019 0 595 595 595 1,928 114,716,000 18
18 Nov 2019 0 740 740 740 128 9,472,000 17
19 Nov 2019 0 925 925 925 128 11,840,000 27
20 Nov 2019 0 1,155 840 1,000 62,920 6,399,164,000 1,990
21 Nov 2019 0 1,000 850 905 3,451 319,021,000 318
22 Nov 2019 0 930 890 895 3,964 356,262,500 206
25 Nov 2019 0 895 700 880 4,188 334,697,500 417
26 Nov 2019 0 885 805 825 1,152 95,770,000 101
27 Nov 2019 0 840 620 800 1,361 102,924,000 160
28 Nov 2019 0 775 640 640 909 60,220,500 87
29 Nov 2019 0 650 525 650 1,962 116,384,000 118
02 Dec 2019 0 700 645 700 220 14,721,500 44
03 Dec 2019 0 805 700 770 449 34,529,000 53
04 Dec 2019 0 800 715 750 286 21,476,500 34
05 Dec 2019 0 935 750 900 1,041 86,739,500 122
09 Dec 2019 0 900 850 895 172 15,205,000 30
10 Dec 2019 0 990 895 960 1,245 114,809,500 76
11 Dec 2019 0 1,200 940 1,200 2,139 234,848,000 204
13 Dec 2019 0 1,410 1,110 1,350 1,006 126,056,000 196
16 Dec 2019 0 1,420 1,340 1,355 392 53,241,500 73
17 Dec 2019 0 1,685 1,355 1,650 1,818 283,440,000 236
13 Jan 2020 0 1,600 1,430 1,600 1,132 172,914,000 180
16 Jan 2020 0 1,670 1,570 1,570 72 11,415,000 18
17 Jan 2020 0 1,600 1,550 1,590 70 10,988,000 14
21 Jan 2020 0 1,900 1,540 1,785 287 49,056,500 49
23 Jan 2020 0 1,740 1,685 1,685 29 4,944,000 5
27 Jan 2020 0 1,650 1,410 1,495 317 46,952,000 51
28 Jan 2020 0 1,490 1,270 1,270 199 26,711,500 35
30 Jan 2020 0 1,445 1,195 1,440 786 101,503,000 40
03 Feb 2020 0 1,500 1,400 1,480 10 1,466,000 9
05 Feb 2020 0 1,550 1,400 1,490 62 9,121,000 19
11 Feb 2020 0 1,370 1,125 1,145 170 20,319,500 35
13 Feb 2020 0 1,360 1,140 1,150 77 9,165,500 19
14 Feb 2020 0 1,140 1,140 1,140 2 228,000 1
17 Feb 2020 0 1,235 1,140 1,190 17 1,952,500 4
25 Feb 2020 0 1,440 960 960 103 11,607,000 39
26 Feb 2020 0 1,050 740 750 69 5,742,000 37
27 Feb 2020 0 800 700 780 54 4,133,000 15
05 Mar 2020 0 1,195 1,140 1,150 94 10,807,500 21
09 Mar 2020 0 1,195 1,195 1,195 25 2,987,500 5
23 Mar 2020 0 1,395 1,395 1,395 1 139,500 1
09 Apr 2020 0 1,300 1,280 1,300 4 518,000 3
22 Apr 2020 0 1,365 1,295 1,295 3 396,000 3
28 Apr 2020 0 0 0 0 0 0 0
18 May 2020 0 0 0 0 0 0 0
26 May 2020 0 985 985 985 1 98,500 1
27 May 2020 0 920 920 920 127 11,684,000 7
28 May 2020 0 860 860 860 2 172,000 2
02 Jun 2020 0 775 745 775 78 5,817,000 8
04 Jun 2020 0 675 675 675 132 8,910,000 11
09 Jun 2020 0 675 560 605 300 17,508,000 35
10 Jun 2020 0 610 570 575 248 14,298,000 23
15 Jun 2020 0 635 595 595 358 21,952,000 14
16 Jun 2020 0 595 555 570 346 19,259,000 34
19 Jun 2020 0 590 545 545 322 18,543,000 20
23 Jun 2020 0 535 498 535 185 9,607,900 15
24 Jun 2020 0 530 505 505 84 4,439,500 5
03 Jul 2020 0 615 540 540 55 3,018,500 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active