Efek Terdaftar

SATYAMITRA KEMAS LESTARI Tbk, PT

Security name
SATYAMITRA KEMAS LESTARI Tbk
Issuer
SATYAMITRA KEMAS LESTARI Tbk, PT
ISIN Code
ID1000150204
Short Code
SMKL
Type
Saham Biasa
Listing Date
11 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
650,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
3,400,000,005 (Total)
As of 21 Jan 2020
19.12% Scripless = 650,000,005.000
Local Percentage
12.66%
Foreign Percentage
6.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Jul 2019 0 328 242 258 518,626 15,062,208,800 6,505
12 Jul 2019 0 296 264 276 137,179 3,833,989,200 2,277
15 Jul 2019 0 282 258 270 59,075 1,563,815,600 1,340
16 Jul 2019 0 270 248 266 40,366 1,038,298,400 711
17 Jul 2019 0 264 252 252 16,076 409,657,400 301
18 Jul 2019 0 260 250 250 7,766 196,107,400 212
19 Jul 2019 0 256 242 250 16,711 419,958,800 240
22 Jul 2019 0 256 248 248 15,500 389,093,200 310
23 Jul 2019 0 260 248 252 27,572 689,567,000 565
24 Jul 2019 0 256 250 250 7,245 182,478,600 168
25 Jul 2019 0 270 250 264 43,199 1,133,388,800 684
26 Jul 2019 0 268 254 256 22,070 568,079,200 339
29 Jul 2019 0 272 254 258 15,585 403,898,400 328
30 Jul 2019 0 262 250 250 25,911 654,846,000 380
31 Jul 2019 0 256 244 252 13,583 340,007,000 315
01 Aug 2019 0 252 248 250 3,192 79,716,000 95
02 Aug 2019 0 256 248 250 5,340 133,913,800 103
05 Aug 2019 0 252 246 250 8,021 199,164,600 96
06 Aug 2019 0 250 216 242 15,091 362,687,400 266
07 Aug 2019 0 254 240 248 6,169 152,502,600 136
08 Aug 2019 0 250 240 248 8,598 209,881,600 151
09 Aug 2019 0 250 244 248 7,358 181,702,800 125
12 Aug 2019 0 252 248 248 7,458 185,608,600 139
13 Aug 2019 0 256 248 254 14,409 364,320,400 299
14 Aug 2019 0 270 250 262 34,746 909,758,000 524
15 Aug 2019 0 260 242 254 7,910 201,820,400 155
16 Aug 2019 0 266 252 256 6,563 169,588,800 133
19 Aug 2019 0 258 252 252 3,739 94,747,600 85
20 Aug 2019 0 256 250 252 5,579 140,735,000 142
21 Aug 2019 0 258 250 252 6,021 151,173,200 68
22 Aug 2019 0 256 250 252 2,994 75,867,800 71
23 Aug 2019 0 258 252 254 2,010 51,110,400 46
28 Aug 2019 0 254 250 254 1,732 43,616,200 32
29 Aug 2019 0 258 250 256 3,966 100,655,400 69
30 Aug 2019 0 258 250 252 3,175 79,912,800 31
02 Sep 2019 0 258 250 254 1,804 45,569,800 39
03 Sep 2019 0 256 250 256 4,389 110,548,000 81
06 Sep 2019 0 262 252 256 4,332 110,765,600 109
10 Sep 2019 0 252 250 250 2,021 50,631,600 47
12 Sep 2019 0 254 248 252 6,343 157,870,400 249
13 Sep 2019 0 250 242 250 2,934 72,500,000 69
16 Sep 2019 0 250 240 240 3,500 84,966,400 116
17 Sep 2019 0 246 242 242 4,763 115,620,000 61
18 Sep 2019 0 250 242 250 3,963 96,920,400 89
19 Sep 2019 0 250 242 242 621 15,168,400 72
20 Sep 2019 0 246 244 244 1,215 29,689,000 17
24 Sep 2019 0 240 230 230 2,799 65,559,800 55
25 Sep 2019 0 240 210 240 3,214 73,342,800 59
30 Sep 2019 0 234 232 234 150 3,483,400 14
01 Oct 2019 0 234 232 234 1,952 45,674,800 32
03 Oct 2019 0 238 224 238 957 21,999,400 70
08 Oct 2019 0 236 226 230 224 5,163,600 24
10 Oct 2019 0 234 218 230 4,106 91,843,600 102
11 Oct 2019 0 228 212 226 1,601 35,498,600 72
15 Oct 2019 0 234 214 230 4,881 108,557,400 106
16 Oct 2019 0 228 226 226 263 5,951,200 22
18 Oct 2019 0 232 226 232 423 9,716,200 26
21 Oct 2019 0 232 230 232 267 6,179,400 23
23 Oct 2019 0 236 220 236 2,320 52,043,200 83
24 Oct 2019 0 234 222 234 658 14,924,200 37
25 Oct 2019 0 234 234 234 67 1,567,800 7
04 Nov 2019 0 230 218 228 1,278 28,528,400 62
06 Nov 2019 0 228 220 228 1,365 30,556,200 54
11 Nov 2019 0 226 218 224 952 20,913,600 50
12 Nov 2019 0 224 218 224 1,033 22,667,200 54
14 Nov 2019 0 222 216 218 590 12,796,000 47
15 Nov 2019 0 222 214 218 1,385 30,253,800 36
18 Nov 2019 0 222 212 220 967 21,171,000 61
20 Nov 2019 0 218 212 214 397 8,491,000 56
26 Nov 2019 0 212 206 212 2,000 41,684,800 100
27 Nov 2019 0 210 202 206 2,423 49,850,800 85
28 Nov 2019 0 210 200 210 6,153 127,389,800 79
04 Dec 2019 0 224 212 220 3,318 71,246,200 31
05 Dec 2019 0 228 210 222 6,658 144,771,800 59
06 Dec 2019 0 224 220 222 916 20,296,200 8
09 Dec 2019 0 224 210 222 3,118 66,962,400 37
11 Dec 2019 0 232 224 230 960 21,808,800 37
12 Dec 2019 0 238 216 220 1,300 28,960,600 37
16 Dec 2019 0 230 216 230 226 5,066,800 14
27 Dec 2019 0 238 230 234 263 6,101,800 14
03 Jan 2020 0 240 218 232 863 19,676,800 35
06 Jan 2020 0 236 208 212 27,400 603,848,600 171
07 Jan 2020 0 224 212 222 434 9,405,400 34
08 Jan 2020 0 222 212 222 8 172,400 4
09 Jan 2020 0 222 210 220 890 19,432,200 16
10 Jan 2020 0 220 216 220 723 15,778,000 23
13 Jan 2020 0 232 210 232 2,134 46,351,800 18
14 Jan 2020 0 232 212 232 1,121 25,419,600 21
15 Jan 2020 0 230 218 224 561 12,391,800 14
16 Jan 2020 0 232 228 228 266 6,065,400 6
17 Jan 2020 0 232 218 226 146 3,253,400 8
21 Jan 2020 0 232 216 230 385 8,692,800 23

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status