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
9,019,381,973 (Total)
As of 28 Mar 2024
99.78% Scripless = 8,999,350,234.000
Local Percentage
84.52%
Foreign Percentage
15.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 1,340 1,325 1,335 15,574 2,073,037,000 373
04 Apr 2023 0 1,345 1,330 1,330 16,575 2,217,280,500 276
05 Apr 2023 0 1,335 1,325 1,330 15,923 2,116,764,000 307
10 Apr 2023 0 1,335 1,320 1,320 12,956 1,718,852,500 292
11 Apr 2023 0 1,340 1,320 1,335 12,616 1,682,945,000 426
12 Apr 2023 0 1,335 1,330 1,335 13,146 1,751,063,000 320
14 Apr 2023 0 1,425 1,350 1,420 13,033 1,784,655,000 526
17 Apr 2023 0 1,420 1,355 1,355 13,955 1,964,392,000 479
18 Apr 2023 0 1,360 1,345 1,350 12,427 1,680,561,500 424
27 Apr 2023 0 1,365 1,350 1,365 13,306 1,799,490,000 178
28 Apr 2023 0 1,370 1,365 1,365 14,921 2,040,739,500 261
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
02 May 2023 0 1,360 1,275 1,320 15,288 2,020,482,500 558
03 May 2023 0 1,400 1,300 1,400 17,462 2,300,868,000 736
04 May 2023 0 1,550 1,375 1,545 20,356 2,861,132,000 706
05 May 2023 0 1,590 1,455 1,560 15,377 2,313,506,500 682
08 May 2023 0 1,560 1,485 1,550 16,098 2,432,609,000 620
09 May 2023 0 1,550 1,500 1,500 14,573 2,214,460,500 727
11 May 2023 0 1,500 1,490 1,495 13,148 1,961,829,500 668
12 May 2023 0 1,495 1,485 1,485 10,145 1,515,176,000 221
15 May 2023 0 1,565 1,465 1,560 19,553 2,915,357,500 579
16 May 2023 0 1,560 1,485 1,485 13,076 1,984,989,500 429
17 May 2023 0 1,530 1,385 1,450 21,560 3,119,593,000 600
19 May 2023 0 1,440 1,355 1,355 13,271 1,864,429,500 511
22 May 2023 0 1,355 1,335 1,335 15,273 2,053,380,500 500
23 May 2023 0 1,345 1,325 1,325 15,790 2,106,728,000 536
24 May 2023 0 1,320 1,250 1,250 16,525 2,116,295,500 594
25 May 2023 0 1,250 1,215 1,245 18,192 2,246,609,000 581
26 May 2023 0 1,255 1,230 1,235 17,787 2,206,410,000 506
29 May 2023 0 1,340 1,195 1,335 24,346 3,007,349,500 808
30 May 2023 0 1,340 1,260 1,260 15,731 2,035,786,000 538
31 May 2023 0 1,260 1,215 1,215 17,002 2,102,187,000 700
05 Jun 2023 0 1,225 1,210 1,215 18,569 2,259,972,000 240
06 Jun 2023 0 1,220 1,205 1,205 16,207 1,965,791,000 359
07 Jun 2023 0 1,210 1,200 1,200 16,219 1,955,881,500 516
08 Jun 2023 0 1,225 1,200 1,220 16,402 1,975,804,000 509
09 Jun 2023 0 1,280 1,225 1,270 16,261 2,022,416,500 524
12 Jun 2023 0 1,270 1,220 1,230 12,950 1,617,901,000 499
13 Jun 2023 0 1,240 1,205 1,220 18,687 2,282,272,500 501
14 Jun 2023 0 1,230 1,210 1,220 20,407 2,478,778,000 307
15 Jun 2023 0 1,230 1,205 1,210 19,267 2,336,893,000 476
16 Jun 2023 0 1,215 1,210 1,215 17,251 2,091,485,500 339
19 Jun 2023 0 1,230 1,215 1,215 20,729 2,527,319,500 292
20 Jun 2023 0 1,220 1,205 1,210 16,354 1,989,776,000 159
21 Jun 2023 0 1,220 1,205 1,215 19,020 2,312,220,500 437
22 Jun 2023 0 1,290 1,210 1,265 19,184 2,370,624,000 617
23 Jun 2023 0 1,265 1,240 1,240 15,920 1,996,682,500 416
26 Jun 2023 0 1,240 1,185 1,185 15,857 1,930,985,000 372
27 Jun 2023 0 1,250 1,155 1,250 22,183 2,647,078,500 692
03 Jul 2023 0 1,245 1,220 1,225 17,735 2,188,333,000 584
04 Jul 2023 0 1,235 1,225 1,230 18,255 2,245,668,500 358
05 Jul 2023 0 1,260 1,235 1,260 18,862 2,343,030,000 372
06 Jul 2023 0 1,355 1,260 1,350 17,569 2,244,613,000 417
07 Jul 2023 0 1,375 1,335 1,350 16,878 2,278,494,500 473
10 Jul 2023 0 1,365 1,340 1,345 15,836 2,142,590,500 356
11 Jul 2023 0 1,345 1,340 1,345 15,531 2,088,883,000 272
17 Jul 2023 0 1,350 1,325 1,350 19,335 2,575,270,000 361
18 Jul 2023 0 1,495 1,355 1,475 20,127 2,828,101,500 630
20 Jul 2023 0 1,505 1,470 1,500 15,301 2,278,705,000 458
21 Jul 2023 0 1,500 1,355 1,445 12,665 1,833,587,000 352
25 Jul 2023 0 1,430 1,405 1,410 6,044 860,997,500 266
26 Jul 2023 0 1,405 1,385 1,385 2,702 378,201,000 214
27 Jul 2023 0 1,385 1,375 1,375 3,425 473,112,500 163
28 Jul 2023 0 1,550 1,335 1,550 6,584 933,312,500 255
01 Aug 2023 0 1,670 1,495 1,670 12,166 1,893,722,000 406
04 Aug 2023 0 1,645 1,620 1,625 3,057 497,403,500 131
07 Aug 2023 0 1,650 1,625 1,645 5,492 898,626,500 220
08 Aug 2023 0 1,670 1,640 1,670 8,104 1,341,657,000 265
09 Aug 2023 0 1,670 1,565 1,590 4,446 722,760,500 224
10 Aug 2023 0 1,595 1,550 1,590 2,446 385,400,500 167
11 Aug 2023 0 1,590 1,505 1,530 3,746 580,100,500 211
14 Aug 2023 0 1,540 1,505 1,525 770 116,842,500 85
16 Aug 2023 0 1,530 1,510 1,520 4,251 645,303,500 204
18 Aug 2023 0 1,545 1,510 1,540 7,967 1,216,549,500 393
21 Aug 2023 0 1,550 1,530 1,550 6,592 1,015,863,500 272
22 Aug 2023 0 1,635 1,555 1,630 4,908 769,417,000 244
23 Aug 2023 0 1,630 1,595 1,620 1,367 220,212,000 93
25 Aug 2023 0 1,615 1,585 1,595 2,400 383,632,000 139
28 Aug 2023 0 1,605 1,595 1,595 4,745 760,190,000 249
29 Aug 2023 0 1,610 1,590 1,590 5,321 852,495,000 302
30 Aug 2023 0 1,600 1,570 1,590 5,427 863,369,000 236
31 Aug 2023 0 1,595 1,585 1,590 4,762 758,400,500 220
01 Sep 2023 0 1,630 1,580 1,605 7,068 1,131,496,000 342
05 Sep 2023 0 1,625 1,615 1,615 5,338 863,613,500 246
07 Sep 2023 0 1,605 1,590 1,595 4,029 644,819,500 160
11 Sep 2023 0 1,605 1,595 1,600 4,635 740,875,500 270
14 Sep 2023 0 1,590 1,565 1,565 5,106 808,215,000 224
18 Sep 2023 0 1,595 1,570 1,575 5,300 834,032,000 224
20 Sep 2023 0 1,570 1,555 1,555 4,970 778,943,500 233
21 Sep 2023 0 1,555 1,535 1,545 4,672 724,978,000 193
25 Sep 2023 0 1,565 1,550 1,565 4,281 665,675,500 165
26 Sep 2023 0 1,575 1,565 1,570 4,329 678,543,500 175
27 Sep 2023 0 1,595 1,570 1,590 4,621 730,429,000 183
29 Sep 2023 0 1,600 1,585 1,590 4,530 721,348,500 180
02 Oct 2023 0 1,600 1,590 1,590 7,570 1,207,204,000 304
05 Oct 2023 0 1,590 1,565 1,590 27,734 4,382,341,000 967
06 Oct 2023 0 1,605 1,590 1,590 23,545 3,764,336,500 811
09 Oct 2023 0 1,590 1,565 1,570 22,023 3,478,504,500 503
10 Oct 2023 0 1,585 1,570 1,580 26,970 4,259,934,500 660
11 Oct 2023 0 1,595 1,580 1,595 27,777 4,416,274,500 621
12 Oct 2023 0 1,605 1,585 1,595 32,654 5,214,880,000 765
13 Oct 2023 0 1,605 1,595 1,605 32,038 5,124,768,000 800
16 Oct 2023 0 1,630 1,605 1,615 30,764 4,997,182,500 724
17 Oct 2023 0 1,630 1,610 1,615 30,286 4,893,148,000 734
18 Oct 2023 0 1,630 1,580 1,590 28,099 4,553,557,500 793
20 Oct 2023 0 1,615 1,585 1,615 32,229 5,134,989,000 875
23 Oct 2023 0 1,650 1,610 1,610 29,544 4,798,475,000 862
24 Oct 2023 0 1,610 1,585 1,585 23,932 3,829,473,000 773
25 Oct 2023 0 1,610 1,590 1,605 31,181 4,992,406,000 925
30 Oct 2023 0 1,610 1,580 1,610 24,254 3,857,739,000 617
31 Oct 2023 0 1,615 1,570 1,600 30,555 4,901,438,000 911
01 Nov 2023 0 1,600 1,540 1,600 30,070 4,694,862,500 1,189
02 Nov 2023 0 1,645 1,590 1,645 31,661 5,076,339,500 1,048
03 Nov 2023 0 1,800 1,635 1,775 36,087 5,978,282,000 1,044
06 Nov 2023 0 1,785 1,675 1,705 27,881 4,827,935,000 913
08 Nov 2023 0 1,750 1,700 1,730 32,320 5,528,425,000 1,015
09 Nov 2023 0 1,750 1,710 1,720 29,677 5,133,615,500 858
10 Nov 2023 0 1,745 1,725 1,735 30,005 5,211,939,000 853
13 Nov 2023 0 1,745 1,725 1,730 29,828 5,177,071,500 782
14 Nov 2023 0 1,760 1,725 1,745 33,630 5,840,647,500 904
15 Nov 2023 0 1,760 1,740 1,750 29,041 5,079,238,000 766
17 Nov 2023 0 1,745 1,725 1,730 31,856 5,531,019,000 628
20 Nov 2023 0 1,740 1,725 1,740 29,619 5,131,174,500 846
21 Nov 2023 0 1,745 1,725 1,735 31,977 5,550,676,000 915
22 Nov 2023 0 1,745 1,720 1,720 28,738 4,993,557,000 679
23 Nov 2023 0 1,750 1,725 1,735 32,035 5,561,743,000 853
24 Nov 2023 0 1,745 1,725 1,740 28,991 5,031,409,500 698
27 Nov 2023 0 1,765 1,745 1,765 34,925 6,121,756,500 943
28 Nov 2023 0 1,785 1,760 1,780 37,369 6,623,129,000 946
29 Nov 2023 0 2,000 1,770 1,770 31,142 5,596,602,000 932
30 Nov 2023 0 1,785 1,745 1,780 31,121 5,507,189,500 907
04 Dec 2023 0 1,820 1,760 1,765 33,814 6,123,768,000 993
05 Dec 2023 0 1,765 1,515 1,620 15,207 2,581,967,000 702
08 Dec 2023 0 1,620 1,540 1,575 3,034 477,706,500 242
12 Dec 2023 0 1,600 1,565 1,590 14,970 2,357,243,500 427
13 Dec 2023 0 1,605 1,440 1,450 21,148 3,355,408,000 666
14 Dec 2023 0 1,450 1,385 1,410 6,485 925,304,000 319
15 Dec 2023 0 1,420 1,380 1,385 32,349 4,487,883,500 905
19 Dec 2023 0 1,460 1,370 1,375 16,738 2,421,058,500 574
20 Dec 2023 0 1,380 1,305 1,320 5,710 767,746,500 342
21 Dec 2023 0 1,320 1,225 1,250 5,004 640,243,000 410
22 Dec 2023 0 1,315 1,215 1,295 47,648 6,028,178,000 2,514
27 Dec 2023 0 1,380 1,295 1,335 42,888 5,767,431,000 620
28 Dec 2023 0 1,360 1,335 1,340 38,252 5,159,884,500 524
29 Dec 2023 0 1,345 1,255 1,345 16,951 2,244,170,000 461
02 Jan 2024 0 1,340 1,290 1,320 19,716 2,592,604,500 560
03 Jan 2024 0 1,375 1,295 1,365 39,870 5,260,735,500 899
04 Jan 2024 0 1,370 1,320 1,340 33,991 4,591,667,500 745
05 Jan 2024 0 1,345 1,325 1,330 15,751 2,105,023,500 396
08 Jan 2024 0 1,340 1,295 1,300 29,951 3,976,871,000 751
10 Jan 2024 0 1,315 1,255 1,270 42,587 5,476,375,000 1,329
11 Jan 2024 0 1,340 1,260 1,300 37,377 4,785,783,000 1,016
12 Jan 2024 0 1,350 1,280 1,335 47,156 6,154,562,500 1,215
15 Jan 2024 0 1,385 1,285 1,305 40,516 5,456,408,500 1,268
16 Jan 2024 0 1,315 1,275 1,310 47,002 6,078,902,500 1,608
17 Jan 2024 0 1,320 1,280 1,310 43,565 5,647,513,000 1,338
18 Jan 2024 0 1,340 1,300 1,320 39,173 5,180,273,500 942
19 Jan 2024 0 1,325 1,285 1,310 48,539 6,346,503,500 1,078
22 Jan 2024 0 1,315 1,290 1,295 28,001 3,654,974,500 268
23 Jan 2024 0 1,345 1,290 1,340 42,746 5,587,388,000 1,294
24 Jan 2024 0 1,345 1,310 1,310 22,278 2,978,015,000 553
25 Jan 2024 0 1,330 1,295 1,325 42,246 5,525,012,500 1,066
26 Jan 2024 0 1,340 1,320 1,340 39,446 5,233,599,000 741
29 Jan 2024 0 1,415 1,340 1,380 42,839 5,914,094,500 1,130
30 Jan 2024 0 1,400 1,355 1,360 36,662 5,085,147,000 888
31 Jan 2024 0 1,355 1,300 1,305 28,546 3,774,228,000 998
01 Feb 2024 0 1,365 1,280 1,345 35,362 4,679,138,000 811
02 Feb 2024 0 1,365 1,315 1,325 24,454 3,289,376,500 553
05 Feb 2024 0 1,330 1,305 1,305 17,343 2,296,683,000 367
06 Feb 2024 0 1,355 1,290 1,345 44,843 5,853,481,500 1,102
07 Feb 2024 0 1,350 1,300 1,305 10,493 1,402,091,500 448
12 Feb 2024 0 1,320 1,285 1,315 43,169 5,655,774,500 1,156
13 Feb 2024 0 1,335 1,305 1,330 33,464 4,404,199,000 816
15 Feb 2024 0 1,340 1,305 1,315 23,351 3,101,905,500 743
16 Feb 2024 0 1,335 1,300 1,335 40,636 5,366,111,000 967
19 Feb 2024 0 1,335 1,320 1,325 272 35,959,500 31
20 Feb 2024 0 1,325 1,305 1,310 351 45,933,000 62
21 Feb 2024 0 1,315 1,290 1,305 968 125,703,500 131
22 Feb 2024 0 1,315 1,300 1,305 418 54,371,000 38
23 Feb 2024 0 1,315 1,290 1,300 442 57,219,500 58
26 Feb 2024 0 1,305 1,280 1,290 1,247 161,066,500 108
27 Feb 2024 0 1,305 1,285 1,290 319 41,092,000 39
28 Feb 2024 0 1,295 1,270 1,290 1,378 176,691,000 116
29 Feb 2024 0 1,300 1,280 1,285 72 9,231,500 23
01 Mar 2024 0 1,285 1,270 1,280 1,148 146,941,500 80
04 Mar 2024 0 1,285 1,270 1,280 244 31,159,500 50
05 Mar 2024 0 1,285 1,270 1,275 1,058 134,872,500 56
06 Mar 2024 0 1,280 1,270 1,275 124 15,798,500 20
08 Mar 2024 0 1,290 1,260 1,285 847 107,829,500 156
13 Mar 2024 0 1,310 1,270 1,300 1,326 171,259,000 187
14 Mar 2024 0 1,305 1,285 1,290 484 62,679,000 75
15 Mar 2024 0 1,310 1,275 1,310 1,428 184,865,000 201
18 Mar 2024 0 1,310 1,285 1,305 1,289 167,527,500 121
19 Mar 2024 0 1,320 1,290 1,310 2,403 314,126,500 144
20 Mar 2024 0 1,355 1,290 1,315 2,723 358,507,000 213
21 Mar 2024 0 1,345 1,300 1,320 2,520 334,044,500 208
22 Mar 2024 0 1,350 1,300 1,345 2,518 336,372,000 221
25 Mar 2024 0 1,360 1,345 1,360 1,302 175,869,000 63
26 Mar 2024 0 1,350 1,335 1,335 301 40,338,000 39
27 Mar 2024 0 1,325 1,320 1,320 117 15,445,000 18
28 Mar 2024 0 1,305 1,305 1,305 110 14,355,000 23

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMCB : 27.915755115 IDR) 23 May 2023 25 May 2023 09 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Cash Dividend (1 SMCB : 23.97945897484 IDR) 19 Apr 2022 21 Apr 2022 26 Apr 2022 Active
Proxy Voting   - 16 Mar 2022 08 Apr 2022 Active
Proxy Voting   - 26 Jan 2022 18 Feb 2022 Active
Proxy Voting   - 08 Sep 2021 01 Oct 2021 Active
Right Distribution (10000000000 SMCB : 1800574118 SMCB-R ) 05 Jul 2021 07 Jul 2021 08 Jul 2021 Active
Cash Dividend (1 SMCB : 25.485957822 IDR) 08 Apr 2021 12 Apr 2021 27 Apr 2021 Active
Proxy Voting   - 05 Mar 2021 30 Mar 2021 Active
Cash Dividend (1 SMCB : 3.6 IDR) 17 Jul 2020 21 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Cancelled
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