Array ( [0] => Array ( [B] => Array ( [x8] => 3275120000 [x9] => 81878000000 [xid_ins_capco] => SECUR_____7b1953000000e9b57841e382c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Samudera Indonesia Tbk, PT
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 22 Aug 2019
23.91% Scripless = 783,154,600.000
Local Percentage
22.95%
Foreign Percentage
0.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 332 324 330 17,065 559,661,200 229
28 Aug 2018 0 336 328 328 10,289 341,394,000 193
29 Aug 2018 0 334 324 326 15,384 504,682,600 188
30 Aug 2018 0 330 322 324 13,478 438,368,200 162
31 Aug 2018 0 326 320 324 11,186 359,045,200 162
03 Sep 2018 0 326 316 316 11,979 382,503,200 176
04 Sep 2018 0 320 310 312 9,938 312,901,200 205
05 Sep 2018 0 310 272 284 47,186 1,351,184,800 619
06 Sep 2018 0 288 278 284 20,661 581,103,000 261
07 Sep 2018 0 300 280 296 21,079 613,435,400 285
10 Sep 2018 0 312 290 302 28,138 851,176,600 514
12 Sep 2018 0 314 298 300 8,009 242,204,600 224
13 Sep 2018 0 310 300 308 5,542 168,442,400 136
14 Sep 2018 0 310 300 304 8,236 250,470,000 245
19 Sep 2018 0 308 302 304 4,940 151,171,800 126
20 Sep 2018 0 306 300 302 3,937 118,955,200 97
21 Sep 2018 0 310 300 302 5,448 165,712,600 112
24 Sep 2018 0 304 298 300 7,014 210,172,400 145
26 Sep 2018 0 302 298 300 2,671 80,213,400 88
28 Sep 2018 0 304 300 302 1,959 59,015,400 51
01 Oct 2018 0 306 300 302 6,252 188,529,400 77
02 Oct 2018 0 306 298 300 12,106 364,356,400 134
03 Oct 2018 0 302 300 300 1,742 52,286,000 35
04 Oct 2018 0 302 294 296 8,324 246,573,800 186
05 Oct 2018 0 298 286 290 22,304 644,757,200 192
08 Oct 2018 0 296 284 288 3,875 112,178,600 112
09 Oct 2018 0 292 286 290 4,264 123,253,000 113
10 Oct 2018 0 294 288 292 1,284 37,294,800 47
11 Oct 2018 0 292 282 286 5,432 156,104,800 119
12 Oct 2018 0 296 288 292 3,420 99,692,600 67
15 Oct 2018 0 300 290 292 3,780 110,323,600 95
16 Oct 2018 0 292 288 292 4,216 122,181,400 98
17 Oct 2018 0 296 290 294 1,453 42,603,000 47
18 Oct 2018 0 300 290 296 5,072 149,726,800 113
19 Oct 2018 0 300 294 296 3,159 93,521,400 70
22 Oct 2018 0 306 292 300 9,419 281,115,000 231
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

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