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
October 12, 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,772,138,237.00
Currency
IDR
Form
Electronic
Effective Date ISIN
April 25, 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
03 Apr 2023 0 222 180 196 674,401 13,946,847,900 24,183
04 Apr 2023 0 198 191 194 47,780 929,416,600 833
05 Apr 2023 0 197 192 194 19,609 381,197,000 456
06 Apr 2023 0 196 191 191 11,278 217,388,200 259
10 Apr 2023 0 193 185 186 21,809 408,257,100 349
11 Apr 2023 0 194 185 192 27,879 528,880,000 377
12 Apr 2023 0 194 188 190 14,173 269,987,600 227
13 Apr 2023 0 194 188 190 8,096 154,718,300 599
14 Apr 2023 0 191 187 190 10,158 191,331,800 146
17 Apr 2023 0 191 185 186 5,921 110,997,100 188
18 Apr 2023 0 191 185 188 12,506 235,032,600 143
26 Apr 2023 0 199 188 194 11,377 219,340,300 278
27 Apr 2023 0 197 194 195 10,665 208,226,200 201
28 Apr 2023 0 204 195 202 34,332 687,938,800 378
02 May 2023 0 200 188 188 37,983 716,801,200 313
02 May 2023 0 200 188 188 37,983 716,801,200 313
02 May 2023 0 200 188 188 37,983 716,801,200 313
02 May 2023 0 200 188 188 37,983 716,801,200 313
03 May 2023 0 182 175 177 42,361 745,907,400 456
04 May 2023 0 182 173 173 13,593 238,974,600 324
05 May 2023 0 182 173 178 6,923 123,040,000 156
08 May 2023 0 180 175 176 8,274 146,534,700 126
09 May 2023 0 182 175 178 5,769 102,804,600 112
10 May 2023 0 180 175 175 9,476 166,926,400 182
11 May 2023 0 214 171 210 599,334 11,901,752,200 21,678
12 May 2023 0 222 196 196 428,877 9,214,085,200 13,800
15 May 2023 0 216 183 184 847,750 16,912,818,100 23,967
16 May 2023 0 188 181 185 46,783 862,679,700 851
17 May 2023 0 186 181 181 31,622 579,227,300 391
19 May 2023 0 184 180 183 9,556 173,732,200 242
22 May 2023 0 186 178 184 8,351 152,077,300 278
23 May 2023 0 187 182 184 4,704 86,270,700 194
24 May 2023 0 186 175 185 9,713 178,145,300 187
25 May 2023 0 195 183 187 34,463 649,580,800 670
26 May 2023 0 192 178 188 9,405 177,247,900 304
29 May 2023 0 189 183 184 18,209 334,267,100 239
30 May 2023 0 190 184 185 18,469 343,741,700 397
31 May 2023 0 189 182 182 18,073 333,423,400 216
05 Jun 2023 0 188 182 184 6,630 121,518,800 202
07 Jun 2023 0 187 182 182 8,810 162,058,100 179
08 Jun 2023 0 185 180 182 5,805 106,192,600 117
09 Jun 2023 0 186 181 186 13,149 242,506,400 202
12 Jun 2023 0 186 183 185 9,557 175,815,900 174
13 Jun 2023 0 186 183 184 14,686 269,530,900 169
14 Jun 2023 0 186 182 185 13,338 245,338,700 122
15 Jun 2023 0 186 183 185 14,240 263,242,200 110
16 Jun 2023 0 187 183 185 14,120 259,249,700 143
19 Jun 2023 0 185 183 185 3,074 56,353,900 104
20 Jun 2023 0 186 181 183 20,029 366,228,200 189
21 Jun 2023 0 185 181 182 8,675 158,457,800 131
22 Jun 2023 0 184 179 183 11,673 210,762,200 171
23 Jun 2023 0 184 180 180 5,493 99,398,300 155
26 Jun 2023 0 183 180 181 2,228 40,298,300 69
03 Jul 2023 0 182 180 181 3,965 71,556,200 66
04 Jul 2023 0 182 180 181 3,459 62,633,000 80
05 Jul 2023 0 182 180 182 3,898 70,718,700 153
07 Jul 2023 0 181 180 180 5,137 92,505,600 77
10 Jul 2023 0 183 180 183 4,125 74,924,800 89
11 Jul 2023 0 192 182 186 17,666 332,086,300 465
13 Jul 2023 0 187 184 185 4,327 79,999,400 67
14 Jul 2023 0 189 184 188 8,177 152,991,000 108
17 Jul 2023 0 190 185 188 9,473 176,712,700 139
18 Jul 2023 0 188 186 186 1,655 30,878,500 59
20 Jul 2023 0 191 185 190 4,851 91,226,900 100
21 Jul 2023 0 191 186 188 3,440 64,772,800 102
24 Jul 2023 0 222 183 189 1,214,568 24,982,862,400 27,820
25 Jul 2023 0 194 187 189 48,760 926,468,500 733
26 Jul 2023 0 194 186 191 43,748 832,249,600 598
27 Jul 2023 0 198 188 193 29,594 571,151,500 673
28 Jul 2023 0 195 188 188 19,589 371,914,300 233
31 Jul 2023 0 192 187 189 29,419 557,316,800 240
01 Aug 2023 0 189 187 188 12,063 226,654,400 176
22 Aug 2023 0 185 182 183 6,036 110,708,800 112
25 Aug 2023 0 184 181 182 4,988 90,783,500 69
28 Aug 2023 0 184 181 183 2,074 37,778,800 54
29 Aug 2023 0 186 181 185 3,311 60,859,200 85
30 Aug 2023 0 185 183 185 3,340 61,519,100 84
31 Aug 2023 0 185 181 183 7,960 145,751,500 115
01 Sep 2023 0 184 181 184 6,004 108,882,100 121
04 Sep 2023 0 184 182 182 3,694 67,335,100 71
05 Sep 2023 0 184 181 182 2,723 49,619,300 63
06 Sep 2023 0 184 170 176 39,304 686,662,300 644
07 Sep 2023 0 177 174 174 4,949 86,581,700 102
08 Sep 2023 0 177 174 176 1,361 23,921,800 37
11 Sep 2023 0 181 176 180 5,873 105,602,400 133
12 Sep 2023 0 186 178 179 7,684 139,236,200 182
13 Sep 2023 0 184 181 181 1,319 24,031,700 55
14 Sep 2023 0 184 180 182 2,048 37,236,900 65
15 Sep 2023 0 183 178 179 1,070 19,279,200 75
18 Sep 2023 0 181 177 179 6,253 111,869,900 93
19 Sep 2023 0 181 177 179 4,538 81,237,600 57
20 Sep 2023 0 182 178 179 1,981 35,686,000 59
21 Sep 2023 0 180 178 178 337 6,031,700 27
22 Sep 2023 0 208 175 184 597,319 11,564,142,400 16,255
25 Sep 2023 0 186 179 182 30,933 562,797,500 354
26 Sep 2023 0 197 180 185 41,070 773,600,800 685
27 Sep 2023 0 191 183 186 22,791 423,170,000 253
29 Sep 2023 0 188 182 184 8,730 159,906,100 109
02 Oct 2023 0 185 182 183 5,585 101,968,300 85
03 Oct 2023 0 188 183 184 6,854 126,502,000 134
05 Oct 2023 0 185 181 184 3,171 57,559,000 57
06 Oct 2023 0 184 175 178 21,439 381,563,500 232
09 Oct 2023 0 183 180 180 2,812 50,815,800 84
10 Oct 2023 0 182 178 179 5,008 89,750,800 84
11 Oct 2023 0 181 178 180 4,306 77,068,800 79
16 Oct 2023 0 199 177 185 137,795 2,633,038,900 1,033
17 Oct 2023 0 190 183 188 11,515 214,093,300 228
18 Oct 2023 0 189 182 185 12,834 235,822,400 154
19 Oct 2023 0 188 182 182 6,534 120,551,100 84
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Cancelled
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