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
June 20, 2005
Activity Sector
PLANTATION
Number of Securities
2,872,193,366 (Total)
As of 12 Aug 2020
7.55% Scripless = 216,822,350.000
Local Percentage
5.12%
Foreign Percentage
2.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Aug 2019 0 3,800 3,700 3,700 4 1,510,000 3
23 Aug 2019 0 3,970 3,700 3,700 77 28,882,000 17
26 Aug 2019 0 3,840 3,700 3,720 52 19,703,000 13
27 Aug 2019 0 4,010 3,740 3,880 63 24,093,000 23
28 Aug 2019 0 3,930 3,800 3,900 37 14,393,000 6
29 Aug 2019 0 3,900 3,800 3,800 46 17,621,000 11
30 Aug 2019 0 3,880 3,750 3,840 45 17,101,000 13
02 Sep 2019 0 4,200 3,700 4,140 423 164,807,000 44
03 Sep 2019 0 4,120 4,090 4,090 16 6,589,000 3
04 Sep 2019 0 4,100 4,100 4,100 4 1,640,000 2
05 Sep 2019 0 4,100 3,800 4,040 13 5,115,000 7
06 Sep 2019 0 4,030 3,800 3,950 55 21,486,000 15
09 Sep 2019 0 4,100 3,900 3,920 39 15,389,000 17
10 Sep 2019 0 3,950 3,900 3,920 13 5,096,000 7
11 Sep 2019 0 3,910 3,850 3,910 7 2,731,000 3
12 Sep 2019 0 4,020 3,870 3,990 233 93,187,000 19
13 Sep 2019 0 4,100 4,000 4,100 2 810,000 2
18 Sep 2019 0 4,000 3,970 3,970 16 6,369,000 10
19 Sep 2019 0 4,100 3,800 3,960 29 11,485,000 13
20 Sep 2019 0 4,040 3,830 3,960 65 25,397,000 10
23 Sep 2019 0 3,990 3,850 3,930 137 53,291,000 12
24 Sep 2019 0 4,000 3,850 3,940 14 5,526,000 6
25 Sep 2019 0 3,920 3,820 3,920 42 16,261,000 8
26 Sep 2019 0 3,920 3,920 3,920 1 392,000 1
27 Sep 2019 0 3,990 3,900 3,980 7 2,747,000 3
30 Sep 2019 0 4,000 3,900 3,960 4 1,576,000 3
01 Oct 2019 0 4,000 3,800 3,880 27 10,353,000 12
02 Oct 2019 0 3,980 3,980 3,980 1 398,000 1
03 Oct 2019 0 3,920 3,810 3,810 64 24,540,000 8
04 Oct 2019 0 3,900 3,810 3,900 3 1,152,000 2
07 Oct 2019 0 3,880 3,870 3,870 12 4,651,000 2
08 Oct 2019 0 3,850 3,750 3,820 53 20,135,000 13
09 Oct 2019 0 3,950 3,750 3,840 58 22,023,000 21
16 Oct 2019 0 0 0 0 0 0 0
17 Oct 2019 0 4,100 3,850 4,050 95 37,440,000 21
21 Oct 2019 0 4,100 3,820 4,100 133 51,483,000 29
22 Oct 2019 0 0 0 0 0 0 0
23 Oct 2019 0 4,030 4,030 4,030 5 2,015,000 1
24 Oct 2019 0 3,980 3,830 3,870 68 26,365,000 23
01 Nov 2019 0 3,840 3,800 3,800 39 14,921,000 6
05 Nov 2019 0 3,850 3,780 3,780 47 17,833,000 14
07 Nov 2019 0 3,810 3,800 3,800 15 5,711,000 5
13 Nov 2019 0 3,810 3,800 3,800 23 8,750,000 5
15 Nov 2019 0 3,800 3,800 3,800 2 760,000 1
19 Nov 2019 0 3,700 3,650 3,700 4 1,466,000 4
20 Nov 2019 0 3,710 3,700 3,710 19 7,040,000 6
22 Nov 2019 0 3,750 3,750 3,750 5 1,875,000 3
28 Nov 2019 0 3,750 3,600 3,650 35 12,910,000 13
02 Dec 2019 0 3,650 3,650 3,650 9 3,285,000 3
05 Dec 2019 0 3,800 3,750 3,750 2 755,000 2
10 Dec 2019 0 3,800 3,790 3,800 30 11,395,000 4
16 Dec 2019 0 3,880 3,800 3,800 178 68,840,000 5
23 Dec 2019 0 3,790 3,780 3,780 127 48,008,000 11
26 Dec 2019 0 3,880 3,740 3,800 286 107,818,000 45
30 Dec 2019 0 4,140 3,800 4,140 502 206,162,000 59
02 Jan 2020 0 4,050 3,850 3,870 74 28,900,000 32
03 Jan 2020 0 4,050 3,900 3,900 203 80,243,000 15
07 Jan 2020 0 4,000 3,820 3,990 89 34,093,000 10
08 Jan 2020 0 3,970 3,830 3,850 20 7,727,000 15
09 Jan 2020 0 3,930 3,850 3,850 67 25,955,000 17
13 Jan 2020 0 3,940 3,820 3,830 56 21,651,000 15
22 Jan 2020 0 3,970 3,810 3,850 44 16,987,000 14
06 Feb 2020 0 3,840 3,830 3,830 9 3,449,000 8
19 Feb 2020 0 3,620 3,600 3,600 47 16,930,000 17
20 Feb 2020 0 3,600 3,590 3,600 55 19,769,000 11
21 Feb 2020 0 3,600 3,590 3,590 80 28,759,000 12
28 Feb 2020 0 3,420 3,400 3,410 12 4,090,000 7
05 Mar 2020 0 3,610 3,610 3,610 1 361,000 1
06 Mar 2020 0 3,600 3,600 3,600 30 10,800,000 3
09 Mar 2020 0 3,580 3,580 3,580 3 1,074,000 3
11 Mar 2020 0 3,510 3,500 3,500 76 26,602,000 8
16 Mar 2020 0 3,100 2,880 2,890 165 47,743,000 28
18 Mar 2020 0 2,850 2,700 2,700 96 26,264,000 16
23 Mar 2020 0 2,420 2,350 2,350 80 18,812,000 9
26 Mar 2020 0 2,500 2,360 2,370 133 31,680,000 28
01 Apr 2020 0 2,480 2,420 2,420 14 3,422,000 7
02 Apr 2020 0 2,420 2,420 2,420 10 2,420,000 8
06 Apr 2020 0 2,500 2,350 2,500 56 13,283,000 10
07 Apr 2020 0 2,700 2,600 2,700 62 16,330,000 11
08 Apr 2020 0 2,650 2,520 2,520 109 27,598,000 21
14 Apr 2020 0 2,910 2,700 2,910 36 10,244,000 17
23 Apr 2020 0 2,860 2,860 2,860 10 2,860,000 7
24 Apr 2020 0 2,860 2,860 2,860 9 2,574,000 6
28 Apr 2020 0 2,900 2,890 2,900 12 3,473,000 7
12 May 2020 0 2,980 2,950 2,980 4 1,187,000 4
13 May 2020 0 2,980 2,980 2,980 20 5,960,000 4
14 May 2020 0 2,980 2,980 2,980 25 7,450,000 2
15 May 2020 0 0 0 0 0 0 0
19 May 2020 0 2,880 2,780 2,880 2 566,000 2
28 May 2020 0 2,780 2,780 2,780 1 278,000 1
02 Jun 2020 0 2,800 2,780 2,780 52 14,467,000 12
10 Jun 2020 0 3,100 2,870 2,880 103 31,541,000 10
11 Jun 2020 0 2,860 2,860 2,860 60 17,160,000 5
12 Jun 2020 0 2,850 2,800 2,800 147 41,452,000 17
16 Jun 2020 0 0 0 0 0 0 0
24 Jun 2020 0 2,900 2,800 2,820 55 15,506,000 9
07 Jul 2020 0 2,980 2,980 2,980 35 10,430,000 5
09 Jul 2020 0 3,100 3,050 3,100 80 24,675,000 8
13 Jul 2020 0 3,400 3,100 3,310 206 68,410,000 35
14 Jul 2020 0 3,380 3,080 3,300 123 40,653,000 40
15 Jul 2020 0 3,400 3,310 3,350 92 30,975,000 16
16 Jul 2020 0 3,350 3,200 3,200 321 104,243,000 54
20 Jul 2020 0 3,230 3,180 3,230 83 26,525,000 16
21 Jul 2020 0 3,250 3,210 3,230 56 18,086,000 10
27 Jul 2020 0 3,120 3,100 3,100 13 4,040,000 7
28 Jul 2020 0 3,050 3,030 3,050 23 6,999,000 9
04 Aug 2020 0 3,230 3,050 3,210 122 38,607,000 23
07 Aug 2020 0 3,330 3,240 3,310 41 13,419,000 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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