Efek Terdaftar

Suryamas Dutamakmur Tbk, PT

Security name
Suryamas Dutamakmur Tbk
Issuer
Suryamas Dutamakmur Tbk, PT
ISIN Code
ID1000067408
Short Code
SMDM
Type
Saham Biasa
Listing Date
12 Oktober 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,772,138,237.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 April 2001
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,772,138,237 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 182 180 182 3,427 62,041,300 59
23 Oct 2023 0 185 180 181 2,372 42,850,600 47
24 Oct 2023 0 185 180 185 2,357 42,960,200 56
25 Oct 2023 0 190 182 185 17,952 335,300,500 227
26 Oct 2023 0 188 184 184 7,200 133,600,800 126
30 Oct 2023 0 188 178 179 12,422 227,989,500 211
31 Oct 2023 0 182 172 178 22,868 404,969,300 200
01 Nov 2023 0 179 175 177 2,359 41,523,500 82
02 Nov 2023 0 180 175 178 1,961 34,641,300 85
06 Nov 2023 0 182 178 180 521 9,393,200 36
07 Nov 2023 0 181 178 180 995 17,823,400 39
08 Nov 2023 0 181 178 180 4,035 72,224,200 47
09 Nov 2023 0 180 178 178 2,656 47,560,800 44
10 Nov 2023 0 180 175 177 8,119 143,837,300 99
13 Nov 2023 0 183 177 182 14,678 266,781,700 66
14 Nov 2023 0 191 182 186 23,459 440,340,900 282
15 Nov 2023 0 189 184 186 3,369 62,904,200 55
16 Nov 2023 0 189 185 189 6,353 118,784,300 59
17 Nov 2023 0 190 186 190 3,156 59,141,800 66
20 Nov 2023 0 190 185 188 1,217 22,758,600 43
21 Nov 2023 0 190 185 188 2,991 55,834,900 44
22 Nov 2023 0 189 185 188 897 16,814,100 27
23 Nov 2023 0 190 183 188 2,955 54,874,800 40
24 Nov 2023 0 189 180 183 16,446 306,263,000 102
28 Nov 2023 0 192 183 190 27,854 528,759,500 122
29 Nov 2023 0 196 186 190 8,724 164,872,400 105
01 Dec 2023 0 190 185 190 13,342 253,254,500 54
04 Dec 2023 0 194 188 192 12,207 235,385,200 70
05 Dec 2023 0 194 188 189 2,815 53,367,700 63
07 Dec 2023 0 188 186 186 2,000 37,306,000 24
08 Dec 2023 0 190 186 188 3,913 73,884,600 29
11 Dec 2023 0 190 186 187 5,532 103,620,400 40
12 Dec 2023 0 189 186 189 2,550 47,784,800 30
13 Dec 2023 0 190 187 190 1,506 28,515,000 29
14 Dec 2023 0 194 187 189 12,281 234,330,900 60
18 Dec 2023 0 192 188 192 2,123 40,226,300 31
20 Dec 2023 0 194 189 191 1,018 19,407,000 40
21 Dec 2023 0 194 188 191 4,127 78,772,700 35
22 Dec 2023 0 193 191 191 1,466 28,011,700 20
27 Dec 2023 0 195 189 190 1,870 35,817,800 44
28 Dec 2023 0 191 188 191 1,108 20,979,600 24
29 Dec 2023 0 195 189 194 19,715 380,932,900 61
04 Jan 2024 0 192 189 191 2,212 41,953,900 45
08 Jan 2024 0 193 189 191 1,222 23,251,000 21
10 Jan 2024 0 192 190 191 400 7,614,600 16
11 Jan 2024 0 190 189 189 462 8,742,800 20
12 Jan 2024 0 192 188 190 8,783 166,446,000 30
15 Jan 2024 0 191 188 189 3,876 72,985,400 15
16 Jan 2024 0 192 189 192 4,101 78,646,000 41
18 Jan 2024 0 194 185 190 8,716 164,107,500 60
19 Jan 2024 0 190 189 190 657 12,424,300 10
22 Jan 2024 0 192 187 188 15,376 289,533,800 46
23 Jan 2024 0 189 188 189 240 4,534,100 9
24 Jan 2024 0 191 186 187 238 4,438,400 26
26 Jan 2024 0 187 180 184 12,647 228,121,600 39
29 Jan 2024 0 189 180 181 2,671 49,191,400 41
30 Jan 2024 0 184 181 182 493 8,931,500 29
31 Jan 2024 0 185 181 183 410 7,494,700 16
01 Feb 2024 0 186 180 183 20,049 364,112,800 66
05 Feb 2024 0 186 182 182 1,149 21,126,500 14
07 Feb 2024 0 183 180 180 1,182 21,319,600 28
12 Feb 2024 0 185 178 184 8,132 145,829,300 43
13 Feb 2024 0 182 177 179 5,145 91,321,200 59
15 Feb 2024 0 181 174 175 7,703 134,909,800 125
16 Feb 2024 0 180 174 177 2,171 38,111,200 52
19 Feb 2024 0 179 175 178 2,427 43,350,700 19
20 Feb 2024 0 179 175 178 849 14,987,000 65
21 Feb 2024 0 180 174 179 9,639 168,986,500 133
22 Feb 2024 0 179 176 177 608 10,780,800 18
23 Feb 2024 0 179 176 179 528 9,315,800 19
26 Feb 2024 0 181 177 179 13,510 240,464,100 81
27 Feb 2024 0 181 178 178 668 11,915,400 23
28 Feb 2024 0 180 176 179 483 8,567,300 20
29 Feb 2024 0 179 174 179 2,201 38,548,600 29
04 Mar 2024 0 179 178 178 814 14,490,200 17
06 Mar 2024 0 182 178 180 2,185 39,254,700 48
15 Mar 2024 0 182 181 182 656 11,889,800 20
18 Mar 2024 0 183 182 183 2,091 38,153,000 52
21 Mar 2024 0 185 181 183 1,416 25,983,900 48
22 Mar 2024 0 182 180 182 3,625 65,600,900 33
25 Mar 2024 0 183 182 183 274 4,992,600 11
26 Mar 2024 0 192 181 188 22,763 429,378,900 148
27 Mar 2024 0 189 184 184 830 15,375,800 40
28 Mar 2024 0 184 182 183 922 16,846,400 27
01 Apr 2024 0 183 182 183 2,030 37,061,700 33
02 Apr 2024 0 184 182 184 644 11,842,200 23
03 Apr 2024 0 185 183 183 674 12,402,900 16
04 Apr 2024 0 183 180 182 3,926 70,964,400 32
05 Apr 2024 0 184 180 182 2,358 42,742,100 26
17 Apr 2024 0 184 179 180 1,650 29,649,900 20
19 Apr 2024 0 179 173 174 3,960 69,424,300 61
22 Apr 2024 0 179 169 171 2,403 41,231,400 47
24 Apr 2024 0 174 171 172 2,734 46,791,400 18
26 Apr 2024 0 175 169 170 1,326 22,560,900 30
30 Apr 2024 0 175 171 174 195 3,399,900 8
06 May 2024 0 176 172 172 764 13,236,300 20
07 May 2024 0 172 172 172 531 9,133,200 7
17 May 2024 0 173 170 171 282 4,845,500 37
21 May 2024 0 172 170 170 880 14,960,600 30
29 May 2024 0 167 163 164 225 3,692,100 27
31 May 2024 0 166 160 166 5,781 92,787,100 36
03 Jun 2024 0 170 164 168 3,454 58,609,000 33
05 Jun 2024 0 165 161 162 838 13,560,300 26
07 Jun 2024 0 173 161 172 2,678 44,258,900 41
11 Jun 2024 0 170 154 156 16,694 265,543,300 106
12 Jun 2024 0 157 145 153 6,097 92,351,800 86
13 Jun 2024 0 153 150 151 337 5,112,600 20
14 Jun 2024 0 156 148 153 878 13,310,100 30
21 Jun 2024 0 155 149 154 1,620 24,288,800 28
24 Jun 2024 0 160 149 157 617 9,233,200 18
25 Jun 2024 0 164 151 156 1,812 28,535,400 21
26 Jun 2024 0 162 160 160 5,758 92,168,200 32
27 Jun 2024 0 163 157 163 1,781 29,005,800 13
28 Jun 2024 0 164 160 164 1,210 19,598,800 25
01 Jul 2024 0 176 165 173 4,517 77,597,700 96
03 Jul 2024 0 181 178 180 2,931 52,752,000 60
05 Jul 2024 0 191 185 189 26,659 504,087,900 90
08 Jul 2024 0 190 187 189 1,865 35,166,600 39
09 Jul 2024 0 193 187 193 2,389 45,312,900 58
10 Jul 2024 0 195 191 192 8,007 153,468,200 78
12 Jul 2024 0 193 191 193 1,913 36,737,200 28
15 Jul 2024 0 202 192 199 16,733 330,903,100 159
16 Jul 2024 0 212 200 210 11,052 230,200,200 212
17 Jul 2024 0 218 206 210 15,639 327,983,600 197
18 Jul 2024 0 214 208 208 5,875 123,119,800 79
19 Jul 2024 0 218 208 210 8,242 172,859,200 103
22 Jul 2024 0 218 208 210 4,492 94,224,000 67
23 Jul 2024 0 220 208 218 18,726 408,886,600 146
24 Jul 2024 0 240 220 234 52,562 1,195,473,600 393
25 Jul 2024 0 256 234 254 44,429 1,099,962,200 836
26 Jul 2024 0 268 248 266 31,870 828,628,400 558
29 Jul 2024 0 276 264 270 33,754 914,281,000 424
30 Jul 2024 0 300 266 300 60,696 1,754,009,000 652
31 Jul 2024 0 350 298 346 120,931 4,032,723,000 2,132
01 Aug 2024 0 370 302 366 94,134 3,283,463,200 1,461
02 Aug 2024 0 456 456 456 351,452 16,026,211,200 502
06 Aug 2024 0 510 464 484 439,750 21,496,525,300 5,239
07 Aug 2024 0 494 472 482 79,431 3,823,433,000 1,099
08 Aug 2024 0 488 480 484 39,925 1,931,791,000 564
09 Aug 2024 0 510 484 490 64,709 3,195,382,600 743
12 Aug 2024 490 492 480 480 97,737 4,721,500,200 650
13 Aug 2024 480 484 476 480 70,424 3,380,913,400 807
14 Aug 2024 480 484 478 480 32,137 1,546,854,400 380
15 Aug 2024 482 484 480 482 17,450 841,817,400 536
16 Aug 2024 482 486 480 482 21,569 1,039,631,600 172
19 Aug 2024 486 490 482 484 20,023 970,527,000 250
20 Aug 2024 484 488 478 482 68,353 3,291,001,000 480
21 Aug 2024 482 484 476 484 68,961 3,307,621,600 1,203
22 Aug 2024 480 484 478 482 26,358 1,267,781,200 331
26 Aug 2024 480 482 478 482 26,096 1,252,326,400 448
27 Aug 2024 482 484 480 480 31,075 1,493,910,400 297
28 Aug 2024 482 500 480 484 69,859 3,419,746,200 549
29 Aug 2024 486 494 482 484 19,753 958,107,200 188
26 Sep 2024 492 492 488 492 4,885 239,156,600 99
27 Sep 2024 490 492 488 490 4,431 217,132,600 59
30 Sep 2024 492 492 486 490 6,225 304,034,000 87
01 Oct 2024 490 496 490 494 21,933 1,081,793,200 62
02 Oct 2024 494 496 486 486 19,125 936,692,400 153
03 Oct 2024 488 492 488 492 2,399 117,647,200 45
04 Oct 2024 490 492 486 492 1,784 87,266,200 43
07 Oct 2024 490 492 488 492 7,108 347,437,600 65
08 Oct 2024 490 492 490 492 1,767 86,800,200 27
09 Oct 2024 492 494 488 492 6,275 307,362,000 61
10 Oct 2024 490 492 490 492 2,755 135,310,200 22
11 Oct 2024 492 494 490 490 4,548 223,361,400 41
14 Oct 2024 490 492 490 490 2,993 146,959,000 26

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Oct 2024 19 Nov 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 12 Dec 2022 04 Jan 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 10 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 03 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Cancelled
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Active
Proxy Voting   - 09 May 2016 31 May 2016 Active
Proxy Voting   - 28 May 2015 19 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 20 Sep 2011 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 03 Dec 2007 19 Dec 2007 Active
Proxy Voting   - 20 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 29 Sep 2006 17 Oct 2006 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Dec 2005 28 Dec 2005 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online