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 Jun 2021
7.55% Scripless = 216,822,350.000
Local Percentage
5.14%
Foreign Percentage
2.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 Aug 2020 0 3,240 3,210 3,240 29 9,339,000 7
26 Aug 2020 0 3,260 3,250 3,250 8 2,601,000 4
28 Aug 2020 0 3,260 3,200 3,200 110 35,206,000 7
02 Sep 2020 0 3,160 3,110 3,160 11 3,451,000 4
07 Sep 2020 0 3,100 2,950 2,950 206 61,216,000 58
08 Sep 2020 0 2,950 2,950 2,950 43 12,685,000 5
10 Sep 2020 0 2,960 2,800 2,840 15 4,344,000 10
11 Sep 2020 0 2,910 2,830 2,910 115 32,702,000 15
14 Sep 2020 0 2,910 2,910 2,910 95 27,645,000 9
17 Sep 2020 0 2,960 2,910 2,960 26 7,681,000 10
18 Sep 2020 0 2,970 2,960 2,970 4 1,186,000 4
29 Sep 2020 0 2,890 2,890 2,890 1 289,000 1
09 Oct 2020 0 2,830 2,830 2,830 10 2,830,000 7
23 Oct 2020 0 2,900 2,880 2,900 6 1,738,000 4
26 Oct 2020 0 3,050 2,900 3,000 48 14,309,000 20
06 Nov 2020 0 2,930 2,930 2,930 2 586,000 2
11 Nov 2020 0 3,090 2,990 2,990 478 143,067,000 12
12 Nov 2020 0 3,250 3,000 3,010 58 17,807,000 32
13 Nov 2020 0 3,010 2,990 2,990 418 125,000,000 8
16 Nov 2020 0 3,110 3,000 3,100 325 100,488,000 14
23 Nov 2020 0 3,120 3,100 3,120 118 36,668,000 23
24 Nov 2020 0 3,120 3,050 3,080 592 182,601,000 43
02 Dec 2020 0 3,180 3,150 3,180 39 12,362,000 15
03 Dec 2020 0 3,900 3,130 3,650 719 240,088,000 54
04 Dec 2020 0 3,600 3,400 3,440 608 210,344,000 96
08 Dec 2020 0 3,540 3,400 3,420 74 25,372,000 22
10 Dec 2020 0 3,420 3,360 3,360 17 5,773,000 10
11 Dec 2020 0 3,700 3,360 3,700 458 159,821,000 41
14 Dec 2020 0 3,700 3,450 3,700 327 116,568,000 85
15 Dec 2020 0 3,610 3,490 3,610 74 25,933,000 16
16 Dec 2020 0 3,800 3,570 3,800 428 156,407,000 44
21 Dec 2020 0 3,960 3,880 3,940 417 162,609,000 38
28 Dec 2020 0 3,950 3,830 3,900 678 262,847,000 45
30 Dec 2020 0 4,150 3,770 4,150 1,584 648,966,000 79
04 Jan 2021 0 4,150 3,860 3,870 710 276,120,000 76
05 Jan 2021 0 3,890 3,850 3,850 183 70,730,000 38
07 Jan 2021 0 3,900 3,750 3,790 146 55,799,000 32
11 Jan 2021 0 3,800 3,690 3,700 130 48,463,000 34
15 Jan 2021 0 3,820 3,660 3,730 151 56,578,000 24
18 Jan 2021 0 3,730 3,660 3,670 72 26,406,000 20
19 Jan 2021 0 3,670 3,640 3,650 166 60,554,000 33
20 Jan 2021 0 3,680 3,650 3,680 26 9,527,000 10
21 Jan 2021 0 3,680 3,590 3,670 136 49,410,000 21
27 Jan 2021 0 3,540 3,440 3,440 23 8,032,000 7
02 Feb 2021 0 3,700 3,650 3,700 252 92,122,000 28
04 Feb 2021 0 3,770 3,680 3,770 79 29,706,000 16
05 Feb 2021 0 3,780 3,750 3,750 82 30,934,000 18
08 Feb 2021 0 3,780 3,750 3,780 49 18,433,000 10
09 Feb 2021 0 3,780 3,780 3,780 52 19,656,000 7
10 Feb 2021 0 3,780 3,660 3,710 1,335 494,199,000 16
11 Feb 2021 0 3,720 3,700 3,720 495 184,106,000 9
15 Feb 2021 0 3,710 3,680 3,700 530 196,510,000 21
16 Feb 2021 0 3,710 3,690 3,710 11 4,077,000 5
19 Feb 2021 0 3,720 3,660 3,720 39 14,387,000 10
23 Feb 2021 0 3,770 3,770 3,770 11 4,147,000 4
24 Feb 2021 0 3,770 3,770 3,770 16 6,032,000 5
26 Feb 2021 0 3,900 3,770 3,900 212 81,115,000 11
01 Mar 2021 0 3,900 3,890 3,890 19 7,407,000 9
04 Mar 2021 0 3,860 3,800 3,850 195 74,426,000 13
08 Mar 2021 0 3,870 3,830 3,850 33 12,678,000 8
15 Mar 2021 0 3,900 3,860 3,890 43 16,644,000 13
16 Mar 2021 0 3,900 3,830 3,900 32 12,269,000 4
17 Mar 2021 0 3,900 3,820 3,820 105 40,229,000 10
18 Mar 2021 0 3,830 3,820 3,830 28 10,718,000 6
22 Mar 2021 0 3,980 3,830 3,900 420 164,451,000 59
26 Mar 2021 0 4,010 3,840 3,860 75 29,036,000 20
29 Mar 2021 0 3,950 3,860 3,940 227 88,052,000 21
30 Mar 2021 0 3,950 3,870 3,880 29 11,344,000 8
31 Mar 2021 0 3,880 3,810 3,810 39 15,055,000 9
06 Apr 2021 0 3,840 3,830 3,840 21 8,061,000 10
07 Apr 2021 0 3,850 3,840 3,840 15 5,770,000 6
09 Apr 2021 0 3,950 3,900 3,950 8 3,130,000 5
12 Apr 2021 0 3,950 3,830 3,870 110 42,464,000 17
13 Apr 2021 0 3,900 3,830 3,830 109 41,821,000 18
14 Apr 2021 0 3,850 3,830 3,850 96 36,886,000 14
20 Apr 2021 0 3,880 3,880 3,880 10 3,880,000 1
22 Apr 2021 0 3,900 3,860 3,860 22 8,536,000 10
23 Apr 2021 0 4,050 3,850 4,050 418 161,425,000 13
26 Apr 2021 0 4,070 4,000 4,070 381 154,456,000 34
27 Apr 2021 0 4,070 4,030 4,030 76 30,824,000 20
30 Apr 2021 0 4,260 4,070 4,250 272 114,925,000 27
03 May 2021 0 4,700 4,250 4,550 356 160,621,000 53
04 May 2021 0 4,620 4,250 4,400 324 146,451,000 53
05 May 2021 0 4,410 4,220 4,330 162 70,436,000 29
06 May 2021 0 4,500 4,220 4,490 131 57,052,000 39
07 May 2021 0 4,530 4,330 4,510 87 38,464,000 21
10 May 2021 0 4,900 4,510 4,650 537 247,671,000 84
11 May 2021 0 4,800 4,600 4,700 315 146,138,000 45
17 May 2021 0 4,590 4,500 4,580 79 36,026,000 25
18 May 2021 0 5,300 4,580 4,810 180 86,503,500 75
19 May 2021 0 5,200 4,810 5,000 450 223,597,000 99
21 May 2021 0 4,990 4,650 4,650 103 49,187,000 36
24 May 2021 0 4,650 4,500 4,640 65 29,858,000 20
25 May 2021 0 4,640 4,500 4,500 106 48,602,000 36
27 May 2021 0 4,600 4,500 4,510 84 37,838,000 20
31 May 2021 0 4,800 4,450 4,700 22 10,139,000 14
02 Jun 2021 0 4,700 4,700 4,700 20 9,400,000 16
04 Jun 2021 0 4,710 4,550 4,710 109 50,649,000 29
07 Jun 2021 0 4,820 4,710 4,780 110 52,428,000 32
08 Jun 2021 0 4,780 4,710 4,750 98 46,419,000 27
09 Jun 2021 0 4,750 4,590 4,590 224 103,807,000 70
10 Jun 2021 0 4,680 4,600 4,680 125 57,508,000 12
11 Jun 2021 0 4,680 4,590 4,610 39 18,191,000 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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