Efek Terdaftar

SOLUSI BANGUN INDONESIA Tbk, PT (d/h HOLCIM INDONESIA Tbk)

Security name
SOLUSI BANGUN INDONESIA Tbk
Issuer
SOLUSI BANGUN INDONESIA Tbk, PT (d/h HOLCIM INDONESIA Tbk)
ISIN Code
ID1000072309
Short Code
SMCB
Type
Saham Biasa
Listing Date
10 Agustus 1977
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
7,662,900,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CEMENT
Number of Securities
7,662,900,000 (Total)
As of 18 Oct 2019
99.74% Scripless = 7,642,713,421.000
Local Percentage
99.61%
Foreign Percentage
0.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 1,710 1,590 1,610 168,878 27,890,793,500 2,780
24 Oct 2018 0 1,870 1,630 1,760 1,089,212 192,416,067,000 12,371
25 Oct 2018 0 1,870 1,710 1,870 457,421 82,626,708,000 7,524
26 Oct 2018 0 1,945 1,810 1,870 415,051 77,782,827,000 6,160
29 Oct 2018 0 1,940 1,830 1,855 182,282 34,369,761,000 3,099
30 Oct 2018 0 1,890 1,815 1,865 146,757 27,225,323,500 2,282
31 Oct 2018 0 1,895 1,785 1,825 125,920 23,058,436,000 1,770
01 Nov 2018 0 1,835 1,675 1,730 179,473 31,575,169,000 2,539
02 Nov 2018 0 1,905 1,740 1,830 197,120 36,293,621,000 2,913
05 Nov 2018 0 1,880 1,820 1,840 90,494 16,687,388,500 1,504
06 Nov 2018 0 1,875 1,765 1,800 100,268 18,153,894,000 1,450
07 Nov 2018 0 1,820 1,785 1,795 86,714 15,643,013,500 812
08 Nov 2018 0 1,815 1,775 1,790 78,203 14,037,400,000 1,155
09 Nov 2018 0 2,000 1,785 1,900 547,613 105,746,956,000 7,992
12 Nov 2018 0 1,985 1,895 1,905 263,334 50,962,653,500 4,442
13 Nov 2018 0 2,100 1,940 1,985 851,861 170,130,944,000 7,985
14 Nov 2018 0 2,020 1,950 1,990 177,503 35,225,521,500 2,864
15 Nov 2018 0 2,020 1,975 2,000 135,543 27,138,964,000 1,751
16 Nov 2018 0 2,010 1,950 1,980 204,949 40,493,413,500 1,886
19 Nov 2018 0 1,985 1,960 1,975 63,981 12,615,860,000 751
21 Nov 2018 0 1,980 1,955 1,965 57,668 11,349,709,500 675
22 Nov 2018 0 2,060 1,960 1,970 183,972 36,701,638,500 1,874
23 Nov 2018 0 2,020 1,965 2,000 128,548 25,669,935,000 1,588
26 Nov 2018 0 2,020 1,795 1,915 383,045 73,749,363,500 3,817
27 Nov 2018 0 1,950 1,895 1,930 243,665 46,894,927,000 2,144
28 Nov 2018 0 1,970 1,920 1,945 146,618 28,580,871,000 1,300
29 Nov 2018 0 1,965 1,870 1,905 150,513 28,795,050,000 1,717
30 Nov 2018 0 1,925 1,895 1,900 74,532 14,168,169,500 730
03 Dec 2018 0 1,920 1,860 1,875 83,501 15,780,693,500 1,106
04 Dec 2018 0 1,900 1,860 1,870 37,649 7,063,471,000 744
05 Dec 2018 0 1,870 1,835 1,860 61,424 11,423,341,500 888
06 Dec 2018 0 1,875 1,850 1,860 46,627 8,690,510,000 498
07 Dec 2018 0 1,860 1,810 1,835 167,057 30,645,652,000 1,151
10 Dec 2018 0 1,870 1,825 1,860 33,242 6,160,317,000 431
11 Dec 2018 0 1,900 1,845 1,850 27,599 5,147,006,000 463
12 Dec 2018 0 1,875 1,845 1,860 41,955 7,800,831,000 516
13 Dec 2018 0 1,895 1,845 1,855 23,216 4,312,956,000 447
14 Dec 2018 0 1,860 1,840 1,855 34,568 6,408,648,000 380
17 Dec 2018 0 1,860 1,845 1,850 19,174 3,546,697,000 326
18 Dec 2018 0 1,850 1,830 1,840 38,963 7,165,825,500 309
19 Dec 2018 0 1,895 1,840 1,870 47,379 8,852,879,500 624
20 Dec 2018 0 1,875 1,850 1,870 66,803 12,455,558,000 242
21 Dec 2018 0 1,870 1,860 1,860 42,578 7,950,610,500 378
26 Dec 2018 0 1,870 1,845 1,860 38,522 7,165,730,500 391
27 Dec 2018 0 1,890 1,855 1,875 27,579 5,171,862,500 358
28 Dec 2018 0 1,890 1,870 1,885 67,271 12,650,810,000 573
02 Jan 2019 0 1,900 1,870 1,885 36,416 6,856,321,000 314
03 Jan 2019 0 1,975 1,885 1,950 157,762 30,628,896,500 2,039
04 Jan 2019 0 1,985 1,940 1,975 96,324 19,015,426,000 1,081
07 Jan 2019 0 1,980 1,930 1,930 91,454 17,850,906,000 1,055
08 Jan 2019 0 1,930 1,890 1,905 110,758 21,082,867,500 1,144
09 Jan 2019 0 1,915 1,855 1,865 94,613 17,754,854,000 1,194
10 Jan 2019 0 1,870 1,840 1,850 101,356 18,829,925,500 555
11 Jan 2019 0 1,905 1,855 1,870 58,639 10,981,333,000 622
14 Jan 2019 0 1,870 1,840 1,845 23,808 4,406,799,500 306
15 Jan 2019 0 1,865 1,825 1,825 54,931 10,119,775,500 646
16 Jan 2019 0 1,855 1,830 1,835 37,037 6,810,415,000 506
17 Jan 2019 0 1,860 1,835 1,850 52,719 9,766,060,500 515
18 Jan 2019 0 1,900 1,845 1,855 29,865 5,531,382,000 408
21 Jan 2019 0 1,865 1,755 1,770 131,540 23,703,091,000 987
24 Jan 2019 0 1,915 1,850 1,900 226,164 42,818,278,000 1,083
25 Jan 2019 0 1,945 1,870 1,895 160,411 30,431,989,000 1,521
28 Jan 2019 0 1,900 1,880 1,885 19,068 3,599,902,500 312
29 Jan 2019 0 1,965 1,880 1,950 148,344 28,737,226,500 1,804
31 Jan 2019 0 1,995 1,960 1,980 389,833 77,202,352,500 2,256
01 Feb 2019 0 1,985 1,970 1,975 138,495 27,342,928,500 1,244
04 Feb 2019 0 1,985 1,970 1,980 104,581 20,676,178,500 765
06 Feb 2019 0 1,995 1,980 1,990 164,735 32,769,238,500 623
07 Feb 2019 0 1,990 1,980 1,985 74,695 14,826,622,000 471
08 Feb 2019 0 1,995 1,980 1,990 38,398 7,638,854,000 294
11 Feb 2019 0 2,000 1,985 1,995 71,641 14,284,240,000 470
12 Feb 2019 0 2,020 1,995 2,010 136,047 27,266,046,500 669
13 Feb 2019 0 2,020 2,000 2,020 82,666 16,667,748,000 836
14 Feb 2019 0 2,040 2,010 2,010 121,846 24,627,141,000 585
15 Feb 2019 0 2,030 2,010 2,020 64,297 12,987,121,000 315
18 Feb 2019 0 2,030 2,010 2,010 13,694 2,754,804,000 139
19 Feb 2019 0 2,020 2,010 2,010 31,927 6,418,075,000 143
20 Feb 2019 0 2,020 2,000 2,010 70,627 14,187,430,000 289
21 Feb 2019 0 2,010 2,000 2,010 44,121 8,836,153,000 389
22 Feb 2019 0 2,010 2,000 2,010 12,647 2,534,382,000 215
25 Feb 2019 0 2,010 2,000 2,010 39,568 7,933,682,000 278
26 Feb 2019 0 2,020 2,010 2,010 19,676 3,955,248,000 215
27 Feb 2019 0 2,020 1,995 2,010 102,572 20,560,433,000 216
28 Feb 2019 0 2,010 1,990 1,990 121,701 24,306,982,500 331
01 Mar 2019 0 1,995 1,985 1,995 44,434 8,840,931,500 279
04 Mar 2019 0 1,995 1,980 1,990 44,473 8,844,308,500 313
05 Mar 2019 0 1,990 1,970 1,970 30,735 6,073,434,000 513
06 Mar 2019 0 1,995 1,970 1,990 91,497 18,158,887,000 699
08 Mar 2019 0 2,000 1,970 1,990 23,726 4,700,582,000 363
11 Mar 2019 0 2,040 1,995 2,010 320,797 64,528,326,000 801
12 Mar 2019 0 2,050 2,020 2,040 283,651 57,715,953,000 575
13 Mar 2019 0 2,050 2,030 2,030 222,656 45,354,040,000 261
14 Mar 2019 0 2,050 2,030 2,040 90,814 18,524,275,000 184
15 Mar 2019 0 2,050 2,040 2,050 11,346 2,316,022,000 78
18 Mar 2019 0 2,060 2,040 2,060 39,974 8,208,068,000 186
19 Mar 2019 0 2,060 2,050 2,050 35,557 7,289,921,000 132
20 Mar 2019 0 2,060 2,050 2,060 167,580 34,382,801,000 178
21 Mar 2019 0 2,060 2,050 2,060 132,366 27,261,082,000 159
22 Mar 2019 0 2,060 2,050 2,060 54,238 11,129,127,000 75
25 Mar 2019 0 2,070 2,050 2,060 18,687 3,851,792,000 99
26 Mar 2019 0 2,070 2,060 2,060 26,440 5,448,846,000 63
27 Mar 2019 0 2,070 2,060 2,060 5,210 1,074,808,000 48
28 Mar 2019 0 2,070 2,060 2,060 8,297 1,709,306,000 64
29 Mar 2019 0 2,070 2,060 2,060 17,151 3,534,870,000 56
01 Apr 2019 0 2,060 2,060 2,060 10,934 2,252,404,000 60
02 Apr 2019 0 2,070 2,060 2,060 63,814 13,195,684,000 97
04 Apr 2019 0 2,080 2,060 2,080 134,037 27,747,813,000 92
05 Apr 2019 0 2,080 2,070 2,070 5,383 1,114,296,000 27
08 Apr 2019 0 2,080 2,070 2,070 10,337 2,139,776,000 46
09 Apr 2019 0 2,070 1,825 1,995 5,311 1,028,999,000 288
10 Apr 2019 0 1,995 1,920 1,920 3,101 600,193,000 92
11 Apr 2019 0 1,900 1,795 1,830 3,341 612,177,500 200
12 Apr 2019 0 1,855 1,795 1,810 1,795 323,753,500 46
15 Apr 2019 0 1,820 1,805 1,810 956 172,929,000 42
18 Apr 2019 0 1,865 1,810 1,860 508 94,175,000 42
23 Apr 2019 0 1,850 1,845 1,850 516 95,438,500 22
24 Apr 2019 0 1,850 1,845 1,845 108 19,962,500 17
02 May 2019 0 1,780 1,770 1,775 376 66,627,000 26
06 May 2019 0 1,770 1,740 1,740 275 48,424,000 21
07 May 2019 0 1,770 1,700 1,755 1,080 184,114,500 24
08 May 2019 0 1,750 1,710 1,725 97 16,710,000 17
09 May 2019 0 1,730 1,685 1,685 383 65,078,000 22
10 May 2019 0 1,685 1,595 1,600 414 67,211,500 43
13 May 2019 0 1,600 1,530 1,575 882 138,691,000 48
14 May 2019 0 1,575 1,450 1,465 444 66,037,500 44
15 May 2019 0 1,490 1,480 1,480 107 15,860,500 21
17 May 2019 0 1,440 1,350 1,350 153 21,651,000 19
20 May 2019 0 1,365 1,300 1,300 495 64,632,500 48
22 May 2019 0 1,485 1,475 1,475 4 593,000 4
23 May 2019 0 1,420 1,400 1,415 92 13,028,000 20
24 May 2019 0 1,410 1,400 1,410 111 15,607,500 16
27 May 2019 0 1,490 1,450 1,485 59 8,598,500 18
29 May 2019 0 1,480 1,350 1,480 235 32,758,000 19
31 May 2019 0 1,460 1,430 1,460 133 19,055,500 21
11 Jun 2019 0 1,545 1,475 1,535 1,586 236,679,500 50
12 Jun 2019 0 1,550 1,510 1,510 99 15,129,000 21
13 Jun 2019 0 1,510 1,500 1,500 28 4,210,000 6
17 Jun 2019 0 1,515 1,480 1,515 309 45,925,500 21
18 Jun 2019 0 1,515 1,490 1,500 682 102,381,000 17
20 Jun 2019 0 1,520 1,485 1,505 1,037 155,056,000 113
25 Jun 2019 0 1,600 1,495 1,565 823 127,402,000 80
27 Jun 2019 0 1,610 1,570 1,600 655 104,626,500 39
28 Jun 2019 0 1,620 1,570 1,570 427 67,510,000 35
01 Jul 2019 0 1,610 1,600 1,600 695 111,797,000 34
05 Jul 2019 0 1,600 1,575 1,575 71 11,192,500 16
08 Jul 2019 0 1,590 1,575 1,575 284 44,735,500 16
09 Jul 2019 0 1,595 1,585 1,585 10 1,587,500 5
10 Jul 2019 0 1,585 1,570 1,585 1,321 208,128,000 22
11 Jul 2019 0 1,590 1,585 1,590 551 87,503,500 23
12 Jul 2019 0 1,595 1,575 1,580 5,037 798,356,500 14
15 Jul 2019 0 1,590 1,550 1,550 721 111,919,000 17
16 Jul 2019 0 1,585 1,510 1,530 291 45,219,500 43
17 Jul 2019 0 0 0 0 0 0 0
19 Jul 2019 0 1,550 1,500 1,545 1,658 252,963,000 18
22 Jul 2019 0 1,525 1,500 1,525 1,009 151,497,000 25
23 Jul 2019 0 1,530 1,505 1,505 114 17,291,000 12
29 Jul 2019 0 1,520 1,370 1,395 306 43,143,500 24
30 Jul 2019 0 1,490 1,400 1,440 40 5,844,000 17
31 Jul 2019 0 1,440 1,400 1,400 119 16,736,000 9
06 Aug 2019 0 1,410 1,355 1,380 111 15,273,500 20
08 Aug 2019 0 1,385 1,380 1,380 9 1,242,500 3
13 Aug 2019 0 1,390 1,330 1,390 1,254 170,698,000 20
14 Aug 2019 0 1,390 1,375 1,375 22 3,034,500 5
15 Aug 2019 0 1,400 1,360 1,400 687 95,088,500 16
16 Aug 2019 0 1,405 1,390 1,400 1,177 164,822,000 10
21 Aug 2019 0 1,380 1,370 1,380 39 5,377,500 8
27 Aug 2019 0 1,385 1,365 1,365 18 2,465,500 7
28 Aug 2019 0 1,365 1,365 1,365 13 1,774,500 4
29 Aug 2019 0 1,365 1,360 1,365 10 1,362,500 5
02 Sep 2019 0 1,360 1,340 1,340 84 11,316,500 5
04 Sep 2019 0 1,385 1,340 1,355 43 5,865,500 11
06 Sep 2019 0 1,350 1,335 1,335 65 8,690,000 8
10 Sep 2019 0 1,350 1,340 1,350 25 3,365,000 4
16 Sep 2019 0 1,340 1,325 1,325 34 4,516,500 11
18 Sep 2019 0 1,360 1,335 1,340 30 4,036,000 30
24 Sep 2019 0 1,360 1,340 1,350 168 22,721,000 33
25 Sep 2019 0 1,355 1,340 1,340 28 3,784,000 13
27 Sep 2019 0 1,340 1,325 1,340 1,043 139,750,000 16
02 Oct 2019 0 1,335 1,330 1,330 49 6,517,500 8
07 Oct 2019 0 1,315 1,200 1,250 168 21,752,000 13
08 Oct 2019 0 1,250 1,250 1,250 2 250,000 2
14 Oct 2019 0 1,335 1,290 1,335 149 19,807,000 33
16 Oct 2019 0 1,340 1,310 1,310 367 48,164,500 21
18 Oct 2019 0 1,390 1,335 1,335 67 9,070,000 15

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 17 Dec 2018 09 Jan 2019 Active
Proxy Voting   - 31 Jul 2018 23 Aug 2018 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 SMCB : 15 IDR) 02 Jun 2016 07 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 02 Feb 2016 25 Feb 2016 Active
Cash Dividend (1 SMCB : 31 IDR) 26 May 2015 29 May 2015 19 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Cash Dividend (1 SMCB : 34 IDR) 16 Sep 2014 19 Sep 2014 03 Oct 2014 Active
Proxy Voting   - 15 Sep 2014 01 Oct 2014 Active
Cash Dividend (1 SMCB : 53 IDR) 30 May 2014 04 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 17 Apr 2014 06 May 2014 Active
Cash Dividend (1 SMCB : 37 IDR) 27 Aug 2013 30 Aug 2013 10 Sep 2013 Active
Cash Dividend (1 SMCB : 48 IDR) 24 Apr 2013 29 Apr 2013 14 May 2013 Active
Proxy Voting   - 15 Mar 2013 02 Apr 2013 Active
Cash Dividend (1 SMCB : 32 IDR) 03 Sep 2012 06 Sep 2012 20 Sep 2012 Active
Cash Dividend (1 SMCB : 32 IDR) 07 May 2012 10 May 2012 25 May 2012 Active
Proxy Voting   - 28 Mar 2012 13 Apr 2012 Active
Cash Dividend (1 SMCB : 23 IDR) 12 Sep 2011 15 Sep 2011 29 Sep 2011 Active
Cash Dividend (1 SMCB : 23 IDR) 11 May 2011 16 May 2011 31 May 2011 Active
Proxy Voting   - 31 Mar 2011 18 Apr 2011 Active
Proxy Voting   - 01 Dec 2010 17 Dec 2010 Active
Proxy Voting   - 18 Feb 2010 08 Mar 2010 Active
Proxy Voting   - 18 Aug 2009 03 Sep 2009 Active
Proxy Voting   - 30 Apr 2009 18 May 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Cancelled
Proxy Voting   - 17 Apr 2008 05 May 2008 Active
Proxy Voting   - 28 Nov 2007 18 Dec 2007 Active
Proxy Voting   - 05 Jun 2007 21 Jun 2007 Cancelled
Proxy Voting   - 15 Mar 2007 02 Apr 2007 Active
Proxy Voting   - 09 Mar 2006 27 Mar 2006 Active
Proxy Voting   - 26 Oct 2005 11 Nov 2005 Cancelled
Proxy Voting   - 08 Apr 2005 26 Apr 2005 Active
Proxy Voting   - 29 Apr 2004 17 May 2004 Active
Proxy Voting   - 16 Apr 2003 02 May 2003 Active
Proxy Voting   - 27 Mar 2003 14 Apr 2003 Active
Proxy Voting   - 27 Mar 2002 15 Apr 2002 Active