Efek Terdaftar

SMART Tbk, PT

Security name
SMART Tbk
Issuer
SMART Tbk, PT
ISIN Code
ID1000101504
Short Code
SMAR
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
2,872,193,366.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Juni 2005
Activity Sector
PLANTATION
Number of Securities
2,872,193,366 (Total)
As of 11 Oct 2024
7.55% Scripless = 216,822,350.000
Local Percentage
5.35%
Foreign Percentage
2.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 4,300 4,280 4,300 195 83,814,000 20
18 Oct 2023 0 4,370 4,310 4,360 246 106,782,000 30
23 Oct 2023 0 4,360 4,310 4,320 56 24,241,000 18
24 Oct 2023 0 4,340 4,310 4,310 108 46,695,000 21
25 Oct 2023 0 4,380 4,310 4,320 66 28,573,000 21
26 Oct 2023 0 4,320 4,290 4,290 451 193,991,000 41
02 Nov 2023 0 4,160 4,060 4,090 162 66,303,000 36
03 Nov 2023 0 4,150 4,050 4,060 413 168,410,000 81
06 Nov 2023 0 4,070 3,900 4,030 1,356 542,735,000 194
08 Nov 2023 0 3,940 3,850 3,890 348 134,487,000 102
10 Nov 2023 0 3,950 3,850 3,930 150 58,646,000 46
14 Nov 2023 0 3,920 3,850 3,880 32 12,455,000 20
16 Nov 2023 0 3,970 3,850 3,850 264 102,267,000 66
21 Nov 2023 0 3,980 3,900 3,920 23 9,046,000 9
24 Nov 2023 0 3,930 3,800 3,930 296 115,082,000 23
27 Nov 2023 0 3,950 3,890 3,890 51 19,943,000 28
28 Nov 2023 0 3,930 3,890 3,900 155 60,471,000 52
29 Nov 2023 0 3,900 3,850 3,850 374 144,267,000 41
01 Dec 2023 0 3,940 3,870 3,870 90 34,908,000 18
04 Dec 2023 0 3,900 3,840 3,890 430 166,609,000 75
05 Dec 2023 0 3,890 3,840 3,860 283 109,059,000 66
06 Dec 2023 0 3,850 3,800 3,810 318 121,799,000 97
11 Dec 2023 0 3,860 3,800 3,840 39 14,883,000 17
13 Dec 2023 0 3,810 3,730 3,750 190 71,325,000 36
14 Dec 2023 0 3,840 3,730 3,820 226 85,718,000 42
19 Dec 2023 0 3,860 3,730 3,750 478 180,581,000 156
21 Dec 2023 0 3,790 3,700 3,750 270 101,129,000 66
22 Dec 2023 0 3,770 3,750 3,750 260 97,583,000 54
27 Dec 2023 0 3,800 3,710 3,800 268 100,615,000 66
28 Dec 2023 0 3,820 3,790 3,820 119 45,347,000 26
29 Dec 2023 0 4,000 3,750 4,000 488 189,187,000 78
02 Jan 2024 0 4,000 3,800 3,850 635 243,832,000 87
03 Jan 2024 0 3,950 3,830 3,850 164 63,730,000 42
04 Jan 2024 0 3,890 3,780 3,860 210 80,771,000 36
05 Jan 2024 0 3,920 3,800 3,890 138 52,988,000 29
11 Jan 2024 0 3,880 3,810 3,820 185 70,858,000 57
12 Jan 2024 0 3,870 3,810 3,820 184 70,540,000 51
17 Jan 2024 0 3,850 3,820 3,830 83 31,860,000 27
18 Jan 2024 0 3,920 3,830 3,840 114 43,768,000 30
22 Jan 2024 0 4,000 3,820 3,900 132 51,413,000 57
23 Jan 2024 0 3,900 3,800 3,840 257 98,229,000 53
24 Jan 2024 0 3,860 3,820 3,850 53 20,358,000 29
25 Jan 2024 0 4,000 3,850 3,850 120 46,390,000 29
26 Jan 2024 0 3,890 3,830 3,870 103 39,816,000 31
29 Jan 2024 0 3,870 3,800 3,800 142 53,994,000 40
30 Jan 2024 0 3,870 3,790 3,820 90 34,240,000 31
31 Jan 2024 0 3,900 3,750 3,800 273 103,105,000 63
01 Feb 2024 0 3,840 3,770 3,840 54 20,485,000 26
02 Feb 2024 0 3,800 3,760 3,790 231 87,421,000 46
05 Feb 2024 0 3,840 3,790 3,840 98 37,316,000 22
06 Feb 2024 0 3,850 3,780 3,840 44 16,775,000 13
12 Feb 2024 0 3,800 3,750 3,800 227 85,887,000 45
13 Feb 2024 0 3,850 3,760 3,800 88 33,711,000 22
15 Feb 2024 0 3,900 3,800 3,820 113 43,133,000 32
16 Feb 2024 0 3,870 3,780 3,780 204 77,673,000 36
19 Feb 2024 0 3,890 3,790 3,800 41 15,632,000 15
20 Feb 2024 0 3,810 3,790 3,810 119 45,241,000 26
23 Feb 2024 0 3,810 3,790 3,800 89 33,740,000 18
27 Feb 2024 0 3,840 3,780 3,810 26 9,853,000 7
01 Mar 2024 0 3,880 3,810 3,810 12 4,594,000 9
05 Mar 2024 0 3,800 3,760 3,760 272 102,756,000 46
06 Mar 2024 0 3,840 3,760 3,820 95 36,214,000 28
07 Mar 2024 0 3,820 3,790 3,790 271 103,088,000 38
08 Mar 2024 0 3,820 3,770 3,780 95 35,900,000 28
14 Mar 2024 0 3,880 3,770 3,800 2,422 920,341,000 54
15 Mar 2024 0 3,820 3,780 3,790 220 83,344,000 16
18 Mar 2024 0 3,820 3,750 3,800 212 80,388,000 44
20 Mar 2024 0 3,800 3,790 3,790 50 18,974,000 15
21 Mar 2024 0 3,810 3,790 3,810 51 19,376,000 22
22 Mar 2024 0 3,810 3,800 3,810 166 63,239,000 27
26 Mar 2024 0 3,870 3,820 3,860 228 87,920,000 30
01 Apr 2024 0 3,820 3,770 3,780 188 71,544,000 40
02 Apr 2024 0 3,950 3,780 3,920 237 91,490,000 44
04 Apr 2024 0 3,910 3,870 3,890 58 22,525,000 25
17 Apr 2024 0 3,910 3,760 3,760 273 103,999,000 52
19 Apr 2024 0 3,840 3,760 3,760 93 35,250,000 22
22 Apr 2024 0 3,800 3,710 3,750 157 58,551,000 45
24 Apr 2024 0 3,790 3,710 3,710 41 15,405,000 23
26 Apr 2024 0 3,820 3,720 3,800 105 39,401,000 25
30 Apr 2024 0 3,830 3,770 3,800 237 90,238,000 16
02 May 2024 0 3,810 3,690 3,750 222 82,676,000 93
03 May 2024 0 3,750 3,570 3,600 538 193,548,000 111
07 May 2024 0 3,650 3,600 3,630 211 76,198,000 38
13 May 2024 0 3,650 3,580 3,580 143 51,288,000 30
15 May 2024 0 3,600 3,600 3,600 35 12,600,000 11
16 May 2024 0 3,620 3,580 3,580 391 140,755,000 30
17 May 2024 0 3,660 3,570 3,650 663 239,807,000 41
27 May 2024 0 3,790 3,620 3,670 74 27,259,000 42
29 May 2024 0 3,700 3,610 3,660 56 20,288,000 16
31 May 2024 0 3,800 3,610 3,620 150 54,631,000 30
03 Jun 2024 0 3,740 3,620 3,660 72 26,604,000 33
04 Jun 2024 0 3,800 3,660 3,660 144 53,435,000 39
05 Jun 2024 0 3,820 3,650 3,650 329 122,165,000 64
07 Jun 2024 0 3,740 3,650 3,680 436 160,276,000 55
10 Jun 2024 0 3,730 3,640 3,670 585 214,502,000 77
11 Jun 2024 0 3,690 3,660 3,660 194 71,187,000 38
13 Jun 2024 0 3,700 3,650 3,660 375 137,549,000 75
14 Jun 2024 0 3,620 3,490 3,490 545 192,415,000 144
19 Jun 2024 0 3,500 3,370 3,370 530 180,264,000 144
20 Jun 2024 0 3,440 3,360 3,380 47 15,949,000 22
25 Jun 2024 0 3,500 3,400 3,430 56 19,334,000 27
26 Jun 2024 0 3,440 3,330 3,340 488 164,300,000 102
28 Jun 2024 0 3,400 3,370 3,370 177 59,905,000 45
01 Jul 2024 0 3,400 3,340 3,350 715 241,152,000 95
02 Jul 2024 0 3,400 3,330 3,360 239 80,018,000 65
04 Jul 2024 0 3,420 3,360 3,400 289 98,030,000 47
05 Jul 2024 0 3,430 3,370 3,410 81 27,586,000 20
09 Jul 2024 0 3,590 3,370 3,560 160 55,577,000 44
10 Jul 2024 0 3,570 3,420 3,440 777 267,542,000 85
12 Jul 2024 0 3,450 3,400 3,430 128 43,858,000 28
15 Jul 2024 0 3,450 3,400 3,400 478 163,037,000 61
16 Jul 2024 0 3,480 3,400 3,430 276 94,056,000 35
17 Jul 2024 0 3,430 3,400 3,430 82 27,964,000 23
18 Jul 2024 0 3,450 3,390 3,420 383 130,541,000 58
22 Jul 2024 0 3,450 3,380 3,390 337 115,044,000 90
23 Jul 2024 0 3,500 3,380 3,380 529 179,884,000 78
25 Jul 2024 0 3,420 3,350 3,390 296 100,395,000 90
26 Jul 2024 0 3,450 3,390 3,410 258 88,224,000 54
30 Jul 2024 0 3,460 3,420 3,420 126 43,406,000 27
06 Aug 2024 0 3,400 3,380 3,400 84 28,499,000 25
07 Aug 2024 0 3,400 3,380 3,380 92 31,158,000 26
12 Aug 2024 3,400 3,420 3,370 3,410 241 81,932,000 48
13 Aug 2024 3,410 3,420 3,410 3,410 54 18,456,000 17
14 Aug 2024 3,390 3,420 3,390 3,410 100 34,049,000 21
15 Aug 2024 3,430 3,430 3,390 3,400 260 88,492,000 29
16 Aug 2024 3,400 3,440 3,390 3,430 261 89,608,000 41
19 Aug 2024 3,430 3,440 3,390 3,430 430 147,473,000 40
20 Aug 2024 3,450 3,700 3,410 3,450 1,161 404,640,000 128
21 Aug 2024 3,450 3,530 3,450 3,510 568 199,668,000 71
22 Aug 2024 3,510 3,510 3,480 3,500 83 28,954,000 22
26 Aug 2024 3,550 3,570 3,520 3,550 516 182,663,000 50
27 Aug 2024 3,550 3,590 3,540 3,550 192 68,442,000 55
28 Aug 2024 3,570 3,590 3,550 3,550 116 41,359,000 49
29 Aug 2024 3,590 3,850 3,590 3,610 1,590 592,304,000 274
26 Sep 2024 3,970 3,970 3,880 3,930 247 96,671,000 61
27 Sep 2024 3,930 3,950 3,870 3,910 166 64,732,000 37
30 Sep 2024 3,910 3,940 3,870 3,920 208 80,963,000 37
01 Oct 2024 3,920 4,060 3,890 3,890 88 34,453,000 35
02 Oct 2024 3,900 3,900 3,850 3,890 212 82,095,000 45
03 Oct 2024 3,990 3,990 3,850 3,890 192 74,681,000 47
04 Oct 2024 3,850 3,890 3,850 3,880 66 25,534,000 25
07 Oct 2024 3,880 3,920 3,880 3,910 130 50,751,000 30
08 Oct 2024 3,880 3,910 3,860 3,900 73 28,375,000 24
09 Oct 2024 3,860 3,900 3,810 3,900 119 45,642,000 27
10 Oct 2024 3,870 3,910 3,860 3,860 59 22,926,000 16
11 Oct 2024 3,900 3,930 3,830 3,860 111 43,236,000 16

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMAR : 95 IDR) 13 Jun 2024 19 Jun 2024 25 Jun 2024 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Cash Dividend (1 SMAR : 370 IDR) 14 Jun 2023 16 Jun 2023 22 Jun 2023 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Cash Dividend (1 SMAR : 200 IDR) 09 Aug 2022 11 Aug 2022 24 Aug 2022 Active
Cash Dividend (1 SMAR : 110 IDR) 14 Jun 2022 16 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Cash Dividend (1 SMAR : 185 IDR) 09 Nov 2021 11 Nov 2021 24 Nov 2021 Active
Cash Dividend (1 SMAR : 160 IDR) 23 Jun 2021 25 Jun 2021 02 Jul 2021 Active
Proxy Voting   - 21 May 2021 15 Jun 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 SMAR : 750 IDR) 26 Jun 2019 28 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 02 Jan 2019 25 Jan 2019 Active
Cash Dividend (1 SMAR : 30 IDR) 04 Jul 2018 09 Jul 2018 19 Jul 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Cash Dividend (1 SMAR : 25 IDR) 31 May 2017 06 Jun 2017 16 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SMAR : 10 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Cash Dividend (1 SMAR : 5 IDR) 08 Aug 2014 13 Aug 2014 27 Aug 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 SMAR : 1200 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 SMAR : 200 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 SMAR : 150 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 SMAR : 75 IDR) 30 Jun 2010 05 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 SMAR : 180 IDR) 29 Jun 2009 02 Jul 2009 16 Jul 2009 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Cash Dividend (1 SMAR : 5 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Cash Dividend   06 Jun 2007 11 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 19 Apr 2007 07 May 2007 Active
Proxy Voting   - 15 May 2006 31 May 2006 Active
Mandatory Conversion   - 22 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 17 May 2005 Active
Proxy Voting   - 22 Oct 2004 08 Nov 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 26 Aug 2003 11 Sep 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 17 Sep 2002 03 Oct 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active