Efek Terdaftar

Samudera Indonesia Tbk, PT

Security name
Samudera Indonesia Tbk
Issuer
Samudera Indonesia Tbk, PT
ISIN Code
ID1000075906
Short Code
SMDR
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
3,275,120,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,275,120,000 (Total)
As of 18 Oct 2019
23.91% Scripless = 783,154,600.000
Local Percentage
22.94%
Foreign Percentage
0.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 302 294 294 10,500 312,795,400 113
24 Oct 2018 0 298 292 292 6,705 196,775,600 84
26 Oct 2018 0 294 288 288 13,723 397,319,600 244
29 Oct 2018 0 290 286 288 5,125 147,574,800 95
30 Oct 2018 0 290 284 286 3,299 94,317,600 82
31 Oct 2018 0 290 286 288 1,132 32,529,600 45
01 Nov 2018 0 298 286 292 5,948 172,165,400 87
02 Nov 2018 0 294 288 290 2,191 63,654,600 87
05 Nov 2018 0 300 292 294 5,902 174,597,400 133
06 Nov 2018 0 300 294 294 7,114 210,905,400 101
07 Nov 2018 0 300 294 296 7,023 208,786,600 146
08 Nov 2018 0 310 296 310 24,252 740,581,800 419
09 Nov 2018 0 312 300 302 14,001 428,173,600 207
12 Nov 2018 0 304 298 300 7,793 234,377,200 114
13 Nov 2018 0 300 292 296 3,709 109,289,200 74
14 Nov 2018 0 302 294 294 11,396 338,685,800 134
15 Nov 2018 0 300 294 294 4,932 145,667,800 75
16 Nov 2018 0 304 296 300 9,864 296,020,000 155
19 Nov 2018 0 306 296 306 16,443 496,118,800 301
21 Nov 2018 0 308 300 302 14,095 426,864,800 244
22 Nov 2018 0 312 300 304 16,500 499,320,800 243
23 Nov 2018 0 306 294 294 18,503 548,448,600 251
26 Nov 2018 0 298 294 296 5,420 160,281,600 152
27 Nov 2018 0 300 292 294 5,746 169,108,800 159
28 Nov 2018 0 298 292 294 6,997 205,674,400 94
29 Nov 2018 0 300 292 298 6,823 202,607,600 153
03 Dec 2018 0 306 296 300 12,449 372,658,400 164
04 Dec 2018 0 310 302 304 19,464 595,534,000 274
05 Dec 2018 0 310 302 302 10,968 333,087,200 156
06 Dec 2018 0 324 302 318 42,744 1,349,333,000 640
07 Dec 2018 0 340 324 332 96,237 3,219,156,600 1,044
10 Dec 2018 0 334 322 322 13,398 435,783,600 284
11 Dec 2018 0 326 316 324 10,167 325,404,600 207
12 Dec 2018 0 328 314 314 13,801 439,870,800 256
13 Dec 2018 0 326 314 320 11,737 375,413,000 203
14 Dec 2018 0 320 310 312 10,001 313,391,800 172
17 Dec 2018 0 314 308 310 5,982 185,576,600 136
18 Dec 2018 0 316 312 312 2,976 93,136,600 81
19 Dec 2018 0 314 306 308 10,519 324,587,000 217
21 Dec 2018 0 312 306 308 4,589 141,687,000 93
26 Dec 2018 0 308 302 306 4,965 151,464,000 113
27 Dec 2018 0 314 302 308 9,683 295,762,800 189
28 Dec 2018 0 312 308 310 7,648 236,279,400 110
02 Jan 2019 0 312 306 308 5,131 158,032,400 102
03 Jan 2019 0 312 308 310 6,656 206,384,200 132
04 Jan 2019 0 316 310 312 10,479 327,150,800 149
07 Jan 2019 0 326 310 316 32,926 1,043,262,000 417
08 Jan 2019 0 334 318 324 46,628 1,524,342,400 471
09 Jan 2019 0 328 320 320 16,076 518,262,800 202
10 Jan 2019 0 328 318 320 12,484 401,147,000 166
11 Jan 2019 0 330 320 326 22,353 729,614,200 252
14 Jan 2019 0 332 324 324 16,895 551,732,600 245
15 Jan 2019 0 326 320 324 8,792 283,036,600 183
16 Jan 2019 0 342 320 336 54,006 1,802,764,600 563
17 Jan 2019 0 354 332 336 36,924 1,261,897,400 539
18 Jan 2019 0 342 332 334 12,916 432,739,800 153
21 Jan 2019 0 340 332 340 15,751 529,913,400 306
22 Jan 2019 0 348 332 340 14,757 499,340,600 302
23 Jan 2019 0 352 332 340 53,175 1,840,388,200 583
24 Jan 2019 0 344 338 340 12,385 421,316,800 151
25 Jan 2019 0 346 338 338 12,426 423,291,800 176
28 Jan 2019 0 344 338 340 13,904 472,606,600 175
29 Jan 2019 0 384 332 368 171,621 6,273,135,200 2,139
30 Jan 2019 0 374 360 364 49,756 1,833,202,600 570
31 Jan 2019 0 388 356 380 83,212 3,138,358,200 869
01 Feb 2019 0 380 370 376 15,479 581,822,200 216
04 Feb 2019 0 380 368 370 11,996 445,601,400 209
06 Feb 2019 0 378 360 370 9,323 345,333,400 177
07 Feb 2019 0 376 360 368 15,967 588,581,200 264
08 Feb 2019 0 372 360 366 6,645 244,435,400 131
11 Feb 2019 0 394 356 384 73,986 2,835,795,800 1,155
12 Feb 2019 0 390 360 372 27,085 1,020,061,800 435
13 Feb 2019 0 378 358 370 17,186 631,736,200 248
14 Feb 2019 0 376 364 364 4,664 171,184,000 114
15 Feb 2019 0 370 348 352 30,415 1,084,066,400 345
18 Feb 2019 0 370 350 350 8,280 291,994,200 179
19 Feb 2019 0 366 340 354 55,464 1,935,978,000 702
20 Feb 2019 0 366 346 364 25,448 915,170,200 336
21 Feb 2019 0 366 356 356 7,520 269,053,600 183
22 Feb 2019 0 360 346 358 8,857 312,356,000 220
25 Feb 2019 0 370 352 360 15,610 560,911,200 476
26 Feb 2019 0 380 350 360 57,225 2,104,267,200 1,867
27 Feb 2019 0 364 356 358 7,008 251,608,400 188
28 Feb 2019 0 366 348 348 16,220 572,073,400 315
01 Mar 2019 0 356 346 350 7,040 245,784,000 225
04 Mar 2019 0 354 340 348 6,219 216,652,200 173
05 Mar 2019 0 352 344 346 8,168 282,886,600 217
06 Mar 2019 0 350 344 348 6,014 208,167,400 123
08 Mar 2019 0 350 340 344 13,197 451,018,200 245
12 Mar 2019 0 346 338 342 10,928 372,458,600 195
13 Mar 2019 0 348 340 346 4,867 167,533,000 103
14 Mar 2019 0 350 340 346 10,305 355,305,400 148
15 Mar 2019 0 348 340 342 16,390 558,802,800 208
18 Mar 2019 0 344 338 338 8,089 274,940,800 147
20 Mar 2019 0 342 338 340 8,409 285,302,800 188
21 Mar 2019 0 346 338 342 4,051 137,544,200 210
22 Mar 2019 0 342 332 338 4,201 142,180,200 166
25 Mar 2019 0 338 330 332 13,980 464,498,800 300
26 Mar 2019 0 338 330 334 5,465 182,171,200 131
27 Mar 2019 0 338 330 332 4,522 150,735,400 134
28 Mar 2019 0 336 330 336 2,607 86,856,200 103
29 Mar 2019 0 338 330 330 4,457 147,602,200 130
01 Apr 2019 0 332 312 314 22,965 731,159,800 384
02 Apr 2019 0 320 310 312 9,904 309,669,400 231
04 Apr 2019 0 320 312 312 5,929 185,966,200 130
05 Apr 2019 0 318 310 312 9,834 307,396,200 136
08 Apr 2019 0 320 312 312 6,730 211,569,400 142
09 Apr 2019 0 328 312 318 5,769 183,993,400 193
10 Apr 2019 0 326 316 318 1,877 59,641,800 104
11 Apr 2019 0 320 312 316 3,202 100,924,400 102
12 Apr 2019 0 316 308 312 5,771 179,498,800 170
15 Apr 2019 0 314 308 308 4,192 129,561,600 151
16 Apr 2019 0 314 310 314 3,988 124,487,800 72
18 Apr 2019 0 318 310 316 6,729 212,045,200 150
22 Apr 2019 0 318 314 316 1,964 62,085,200 47
23 Apr 2019 0 320 316 320 6,790 216,515,000 137
24 Apr 2019 0 326 310 318 11,040 355,929,800 250
25 Apr 2019 0 328 318 324 12,101 391,026,400 236
26 Apr 2019 0 326 318 324 4,310 139,164,800 79
29 Apr 2019 0 330 322 326 9,121 297,529,200 195
30 Apr 2019 0 330 324 326 4,069 132,470,600 121
02 May 2019 0 322 308 314 63,796 1,997,966,800 604
03 May 2019 0 316 300 304 57,726 1,768,476,800 511
06 May 2019 0 306 294 298 24,595 729,793,200 349
07 May 2019 0 308 298 302 12,364 373,207,000 232
08 May 2019 0 304 296 300 12,980 389,118,000 156
09 May 2019 0 304 292 294 12,236 361,092,400 180
10 May 2019 0 298 288 288 12,303 357,356,600 230
13 May 2019 0 298 286 286 7,638 221,910,200 168
14 May 2019 0 292 284 292 4,670 134,103,000 139
15 May 2019 0 296 286 286 7,240 210,482,800 145
17 May 2019 0 288 284 284 3,837 109,359,600 49
20 May 2019 0 284 280 284 1,271 35,947,800 74
21 May 2019 0 292 282 288 6,049 174,237,200 126
22 May 2019 0 292 284 292 7,948 228,925,800 90
23 May 2019 0 304 288 298 17,400 519,511,400 264
24 May 2019 0 302 296 298 5,096 152,134,400 136
27 May 2019 0 306 298 302 6,573 198,398,800 159
28 May 2019 0 304 298 298 4,606 138,177,200 96
29 May 2019 0 306 298 304 2,104 63,305,400 62
31 May 2019 0 304 300 300 2,463 74,249,400 89
13 Jun 2019 0 316 304 306 23,271 720,162,800 345
14 Jun 2019 0 312 306 310 4,637 143,237,400 118
17 Jun 2019 0 312 306 308 5,919 182,741,800 137
18 Jun 2019 0 310 302 308 4,363 133,434,000 118
19 Jun 2019 0 310 302 306 5,134 156,992,000 193
20 Jun 2019 0 306 302 304 8,128 246,920,800 125
21 Jun 2019 0 308 302 304 3,540 107,486,600 71
24 Jun 2019 0 308 300 304 5,730 173,874,200 144
25 Jun 2019 0 308 302 304 7,002 212,932,400 92
26 Jun 2019 0 310 300 300 53,929 1,635,461,000 324
27 Jun 2019 0 312 302 308 64,959 2,002,644,800 438
28 Jun 2019 0 312 306 310 38,887 1,202,238,400 282
01 Jul 2019 0 322 312 318 127,099 4,009,877,600 685
02 Jul 2019 0 326 316 318 54,375 1,732,335,000 496
03 Jul 2019 0 322 308 316 76,310 2,420,111,400 320
04 Jul 2019 0 324 312 318 50,314 1,604,676,200 458
05 Jul 2019 0 312 302 306 45,633 1,397,560,200 453
08 Jul 2019 0 310 300 308 16,940 520,030,200 194
09 Jul 2019 0 310 304 308 19,070 586,106,600 114
10 Jul 2019 0 312 304 310 15,804 489,411,000 131
11 Jul 2019 0 312 308 310 32,952 1,021,699,800 154
12 Jul 2019 0 314 310 310 9,028 281,179,400 140
15 Jul 2019 0 314 310 312 8,173 254,718,000 113
16 Jul 2019 0 316 312 312 7,524 235,801,400 117
17 Jul 2019 0 314 300 308 60,541 1,840,983,200 272
19 Jul 2019 0 310 300 308 6,456 198,871,400 53
23 Jul 2019 0 308 298 308 5,838 179,036,200 58
24 Jul 2019 0 320 304 306 6,615 203,395,400 117
25 Jul 2019 0 310 304 304 28,260 863,425,400 150
26 Jul 2019 0 308 302 304 12,091 365,888,000 110
29 Jul 2019 0 304 294 300 15,113 453,871,800 147
30 Jul 2019 0 304 292 302 2,747 82,996,200 59
31 Jul 2019 0 302 294 300 23,085 689,843,200 206
01 Aug 2019 0 300 288 294 29,742 865,825,400 426
02 Aug 2019 0 294 288 292 4,481 130,269,800 140
05 Aug 2019 0 290 282 284 9,455 270,028,000 192
07 Aug 2019 0 286 278 282 3,374 95,090,200 85
09 Aug 2019 0 292 278 288 3,992 114,107,200 70
12 Aug 2019 0 288 286 286 438 12,540,000 27
13 Aug 2019 0 288 276 284 3,575 101,773,200 52
14 Aug 2019 0 288 278 286 6,002 170,619,200 58
15 Aug 2019 0 288 278 282 6,900 194,747,800 59
16 Aug 2019 0 284 276 282 3,899 109,733,800 52
19 Aug 2019 0 282 276 280 1,595 44,719,000 56
20 Aug 2019 0 284 280 280 1,314 37,027,800 40
21 Aug 2019 0 282 272 278 6,764 187,609,800 106
22 Aug 2019 0 282 276 280 1,763 49,041,200 41
23 Aug 2019 0 280 276 278 1,016 28,228,600 43
27 Aug 2019 0 280 274 280 1,896 52,616,800 53
28 Aug 2019 0 282 278 278 1,527 42,609,400 56
29 Aug 2019 0 284 274 274 4,405 121,349,600 92
30 Aug 2019 0 280 272 274 3,131 85,811,200 94
02 Sep 2019 0 280 272 278 5,208 144,038,400 85
03 Sep 2019 0 280 274 278 2,718 75,481,600 50
04 Sep 2019 0 280 274 280 3,476 96,046,200 49
05 Sep 2019 0 282 278 282 4,613 129,240,600 65
06 Sep 2019 0 282 280 282 1,293 36,373,600 52
09 Sep 2019 0 284 280 284 3,781 106,846,800 104
10 Sep 2019 0 284 282 284 1,393 39,535,200 53
12 Sep 2019 0 290 282 284 9,351 265,544,400 174
13 Sep 2019 0 316 286 294 36,741 1,100,914,200 687
16 Sep 2019 0 302 286 286 8,363 243,757,600 117
17 Sep 2019 0 288 276 278 8,648 241,984,600 180
19 Sep 2019 0 282 276 280 10,068 278,501,800 110
23 Sep 2019 0 282 276 278 509 14,210,600 44
24 Sep 2019 0 278 274 276 6,232 172,266,400 57
25 Sep 2019 0 276 274 276 1,025 28,157,400 44
03 Oct 2019 0 276 268 272 6,937 188,337,400 131
04 Oct 2019 0 274 266 268 2,366 63,400,800 74
07 Oct 2019 0 272 262 266 1,944 51,601,800 94
08 Oct 2019 0 272 264 270 649 17,494,400 43
09 Oct 2019 0 272 266 268 1,848 49,815,600 44
10 Oct 2019 0 276 266 270 2,315 62,861,000 91
14 Oct 2019 0 274 266 270 833 22,392,000 55
15 Oct 2019 0 270 266 268 376 10,051,400 26
16 Oct 2019 0 274 270 270 654 17,699,000 34
17 Oct 2019 0 274 264 274 965 26,116,000 44
18 Oct 2019 0 276 272 274 1,809 49,617,200 47

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMDR : 16 IDR) 04 Jul 2019 08 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Cash Dividend (1 SMDR : 20 IDR) 05 Jul 2018 10 Jul 2018 31 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Mandatory Conversion (1 SMDR : 20 SMDR ) - 08 Aug 2017 09 Aug 2017 Active
Cash Dividend (1 SMDR : 500 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 SMDR : 380 IDR) 09 Jun 2016 14 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SMDR : 380 IDR) 03 Jun 2015 08 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 30 Apr 2015 26 May 2015 Active
Cash Dividend (1 SMDR : 170 IDR) 16 Jun 2014 19 Jun 2014 02 Jul 2014 Active
Proxy Voting   - 07 May 2014 22 May 2014 Active
Cash Dividend (1 SMDR : 145 IDR) 13 Jun 2013 18 Jun 2013 02 Jul 2013 Active
Proxy Voting   - 06 May 2013 22 May 2013 Active
Cash Dividend (1 SMDR : 200 IDR) 12 Jun 2012 15 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 07 May 2012 22 May 2012 Active
Cash Dividend (1 SMDR : 160 IDR) 07 Jun 2011 10 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 27 Apr 2011 12 May 2011 Active
Proxy Voting   - 27 Apr 2010 12 May 2010 Active
Cash Dividend (1 SMDR : 225 IDR) 04 Jun 2009 09 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 30 Apr 2009 14 May 2009 Active
Cash Dividend (1 SMDR : 200 IDR) 05 Jun 2008 10 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 30 Apr 2008 15 May 2008 Active
Cash Dividend   06 Jun 2007 11 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 30 Apr 2007 15 May 2007 Active
Cash Dividend   09 Jun 2006 14 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 28 Apr 2006 19 May 2006 Active
Cash Dividend   06 Jun 2005 09 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 16 May 2005 Active
Cash Dividend   10 Jun 2004 15 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 04 May 2004 18 May 2004 Active
Cash Dividend   12 Jun 2003 17 Jun 2003 01 Jul 2003 Active
Proxy Voting   - 05 May 2003 20 May 2003 Active
Cash Dividend   03 Jul 2002 08 Jul 2002 22 Jul 2002 Active
Proxy Voting   - 27 May 2002 12 Jun 2002 Active