Efek Terdaftar
SINERGI MULTI LESTARINDO Tbk, PT
- Security name
- SINERGI MULTI LESTARINDO Tbk
- Issuer
- SINERGI MULTI LESTARINDO Tbk, PT
- ISIN Code
- ID1000201205
- Short Code
- SMLE
- Type
-
Saham Biasa
- Listing Date
- 10 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 465,625,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- CHEMICALS
- Number of Securities
- 2,328,135,261 (Total)
- As of 9 Oct 2024
- 20.00% Scripless
=
465,635,261.000
- Local Percentage
-
19.44%
- Foreign Percentage
-
0.56%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024011010 Jan 2024 |
0 |
236 |
204 |
236 |
995,182 |
23,242,354,400 |
10,608 |
| 2024011111 Jan 2024 |
0 |
294 |
208 |
294 |
3,100,644 |
86,091,433,800 |
30,834 |
| 2024011212 Jan 2024 |
0 |
304 |
222 |
222 |
1,902,511 |
48,867,876,200 |
20,745 |
| 2024011515 Jan 2024 |
0 |
218 |
167 |
180 |
1,804,089 |
31,315,126,800 |
10,926 |
| 2024011616 Jan 2024 |
0 |
190 |
176 |
183 |
645,838 |
11,821,923,200 |
6,474 |
| 2024011717 Jan 2024 |
0 |
189 |
180 |
185 |
460,960 |
8,485,841,000 |
4,383 |
| 2024011818 Jan 2024 |
0 |
200 |
182 |
191 |
1,283,419 |
24,837,765,600 |
8,086 |
| 2024011919 Jan 2024 |
0 |
196 |
182 |
183 |
677,594 |
12,709,670,400 |
4,095 |
| 2024012222 Jan 2024 |
0 |
192 |
175 |
186 |
1,054,243 |
19,403,613,400 |
7,056 |
| 2024012323 Jan 2024 |
0 |
189 |
174 |
179 |
1,187,709 |
21,379,613,100 |
5,690 |
| 2024012424 Jan 2024 |
0 |
182 |
165 |
165 |
619,076 |
10,769,427,900 |
2,130 |
| 2024012525 Jan 2024 |
0 |
180 |
158 |
180 |
919,799 |
15,828,155,300 |
6,600 |
| 2024012626 Jan 2024 |
0 |
182 |
166 |
177 |
1,017,107 |
17,788,527,500 |
5,596 |
| 2024012929 Jan 2024 |
0 |
179 |
126 |
135 |
870,602 |
12,407,758,100 |
7,907 |
| 2024013030 Jan 2024 |
0 |
135 |
111 |
113 |
491,445 |
5,835,931,500 |
5,459 |
| 2024013131 Jan 2024 |
0 |
121 |
99 |
104 |
450,477 |
4,862,587,300 |
4,864 |
| 2024020101 Feb 2024 |
0 |
111 |
96 |
105 |
145,105 |
1,544,889,700 |
1,514 |
| 2024020202 Feb 2024 |
0 |
140 |
105 |
125 |
2,117,122 |
27,031,170,800 |
21,163 |
| 2024020505 Feb 2024 |
0 |
151 |
118 |
124 |
3,031,725 |
41,484,986,500 |
27,324 |
| 2024020606 Feb 2024 |
0 |
130 |
112 |
117 |
594,549 |
6,981,599,800 |
5,091 |
| 2024020707 Feb 2024 |
0 |
119 |
104 |
119 |
510,583 |
5,657,854,100 |
4,973 |
| 2024021212 Feb 2024 |
0 |
123 |
110 |
115 |
298,006 |
3,476,709,600 |
2,456 |
| 2024021313 Feb 2024 |
0 |
120 |
109 |
109 |
346,045 |
3,939,882,600 |
4,693 |
| 2024021515 Feb 2024 |
0 |
112 |
98 |
107 |
344,658 |
3,589,099,000 |
2,711 |
| 2024021616 Feb 2024 |
0 |
111 |
99 |
110 |
182,036 |
1,921,464,300 |
1,371 |
| 2024021919 Feb 2024 |
0 |
122 |
109 |
122 |
563,986 |
6,586,588,800 |
3,285 |
| 2024022020 Feb 2024 |
0 |
136 |
122 |
130 |
1,166,327 |
15,107,501,500 |
9,528 |
| 2024022121 Feb 2024 |
0 |
168 |
130 |
163 |
3,288,815 |
49,843,883,000 |
26,553 |
| 2024022222 Feb 2024 |
0 |
166 |
149 |
160 |
1,084,317 |
17,226,297,700 |
10,788 |
| 2024022323 Feb 2024 |
0 |
175 |
155 |
171 |
1,129,211 |
18,952,225,900 |
11,390 |
| 2024022626 Feb 2024 |
0 |
214 |
172 |
212 |
2,546,398 |
49,973,806,500 |
25,530 |
| 2024022727 Feb 2024 |
0 |
248 |
212 |
244 |
2,611,895 |
61,762,379,600 |
20,751 |
| 2024022828 Feb 2024 |
0 |
260 |
183 |
204 |
2,846,242 |
60,281,923,000 |
19,425 |
| 2024022929 Feb 2024 |
0 |
236 |
204 |
236 |
2,540,497 |
54,709,373,800 |
12,773 |
| 2024030101 Mar 2024 |
0 |
266 |
220 |
262 |
2,628,443 |
64,591,082,800 |
16,453 |
| 2024030404 Mar 2024 |
0 |
292 |
248 |
290 |
3,074,041 |
85,798,845,400 |
19,223 |
| 2024030505 Mar 2024 |
0 |
316 |
218 |
218 |
2,794,299 |
76,160,504,600 |
18,608 |
| 2024030606 Mar 2024 |
0 |
220 |
173 |
206 |
1,177,477 |
23,991,437,100 |
7,145 |
| 2024030707 Mar 2024 |
0 |
214 |
206 |
210 |
4,461,557 |
93,076,586,800 |
5,192 |
| 2024030808 Mar 2024 |
0 |
218 |
196 |
214 |
2,308,829 |
48,962,429,300 |
3,051 |
| 2024031313 Mar 2024 |
0 |
220 |
185 |
196 |
1,384,952 |
28,025,158,400 |
6,456 |
| 2024031414 Mar 2024 |
0 |
212 |
184 |
184 |
1,364,971 |
26,880,509,300 |
6,918 |
| 2024031515 Mar 2024 |
0 |
188 |
157 |
157 |
844,822 |
14,335,372,000 |
5,494 |
| 2024031818 Mar 2024 |
0 |
170 |
141 |
167 |
882,704 |
14,394,279,400 |
3,507 |
| 2024031919 Mar 2024 |
0 |
171 |
155 |
156 |
163,599 |
2,616,373,700 |
2,345 |
| 2024032020 Mar 2024 |
0 |
157 |
140 |
144 |
230,657 |
3,358,019,300 |
2,714 |
| 2024032121 Mar 2024 |
0 |
149 |
134 |
144 |
172,525 |
2,495,066,900 |
1,531 |
| 2024032222 Mar 2024 |
0 |
157 |
136 |
148 |
4,612,762 |
67,784,919,600 |
5,080 |
| 2024032525 Mar 2024 |
0 |
154 |
145 |
153 |
2,713,826 |
40,792,268,500 |
3,187 |
| 2024032626 Mar 2024 |
0 |
162 |
144 |
160 |
1,145,472 |
18,002,421,000 |
2,555 |
| 2024032727 Mar 2024 |
0 |
165 |
138 |
140 |
827,065 |
12,201,205,500 |
5,305 |
| 2024032828 Mar 2024 |
0 |
144 |
132 |
143 |
3,899,829 |
55,014,364,800 |
1,633 |
| 2024040101 Apr 2024 |
0 |
146 |
128 |
130 |
371,595 |
5,038,828,700 |
1,943 |
| 2024040202 Apr 2024 |
0 |
135 |
130 |
132 |
1,233,285 |
16,300,413,900 |
1,223 |
| 2024040303 Apr 2024 |
0 |
136 |
124 |
131 |
247,420 |
3,267,677,300 |
695 |
| 2024040404 Apr 2024 |
0 |
141 |
131 |
139 |
569,464 |
7,794,590,000 |
943 |
| 2024040505 Apr 2024 |
0 |
148 |
139 |
147 |
336,733 |
4,862,582,300 |
1,335 |
| 2024041616 Apr 2024 |
0 |
146 |
131 |
138 |
167,332 |
2,341,732,000 |
761 |
| 2024041717 Apr 2024 |
0 |
144 |
138 |
142 |
283,744 |
3,983,495,100 |
564 |
| 2024041818 Apr 2024 |
0 |
145 |
134 |
136 |
74,079 |
1,018,504,900 |
739 |
| 2024041919 Apr 2024 |
0 |
140 |
133 |
139 |
252,572 |
3,498,045,100 |
505 |
| 2024042222 Apr 2024 |
0 |
146 |
139 |
143 |
192,024 |
2,743,374,300 |
720 |
| 2024042323 Apr 2024 |
0 |
150 |
138 |
138 |
265,319 |
3,723,125,800 |
1,373 |
| 2024042424 Apr 2024 |
0 |
141 |
137 |
138 |
204,105 |
2,817,637,200 |
299 |
| 2024042525 Apr 2024 |
0 |
140 |
138 |
138 |
130,824 |
1,817,778,800 |
277 |
| 2024042626 Apr 2024 |
0 |
150 |
127 |
129 |
921,244 |
12,739,031,900 |
3,333 |
| 2024043030 Apr 2024 |
0 |
105 |
99 |
102 |
1,506,796 |
15,342,369,200 |
2,058 |
| 2024050202 May 2024 |
0 |
105 |
88 |
100 |
332,371 |
3,346,386,000 |
898 |
| 2024050303 May 2024 |
0 |
101 |
97 |
100 |
59,647 |
587,202,400 |
562 |
| 2024050606 May 2024 |
0 |
102 |
98 |
98 |
118,242 |
1,180,230,900 |
682 |
| 2024050707 May 2024 |
0 |
102 |
98 |
100 |
37,546 |
376,903,700 |
507 |
| 2024050808 May 2024 |
0 |
100 |
91 |
91 |
131,556 |
1,238,363,500 |
1,362 |
| 2024051313 May 2024 |
0 |
93 |
81 |
82 |
121,264 |
1,013,242,000 |
2,158 |
| 2024051414 May 2024 |
0 |
89 |
73 |
80 |
454,911 |
3,629,505,600 |
3,147 |
| 2024051515 May 2024 |
0 |
81 |
75 |
78 |
120,893 |
943,325,000 |
1,202 |
| 2024051616 May 2024 |
0 |
93 |
74 |
79 |
1,127,738 |
9,400,748,800 |
8,498 |
| 2024051717 May 2024 |
0 |
79 |
71 |
72 |
273,355 |
2,031,562,500 |
2,095 |
| 2024052020 May 2024 |
0 |
75 |
70 |
72 |
111,376 |
800,037,000 |
1,026 |
| 2024052121 May 2024 |
0 |
76 |
69 |
74 |
182,022 |
1,319,316,500 |
1,854 |
| 2024052222 May 2024 |
0 |
74 |
70 |
73 |
68,593 |
492,304,600 |
868 |
| 2024052727 May 2024 |
0 |
73 |
65 |
72 |
61,206 |
434,159,300 |
627 |
| 2024052828 May 2024 |
0 |
76 |
70 |
72 |
129,080 |
938,042,800 |
7,592 |
| 2024052929 May 2024 |
0 |
72 |
67 |
67 |
82,581 |
571,819,100 |
1,157 |
| 2024053030 May 2024 |
0 |
68 |
58 |
60 |
237,616 |
1,479,013,300 |
11,162 |
| 2024053131 May 2024 |
0 |
61 |
50 |
50 |
724,121 |
3,719,756,100 |
3,478 |
| 2024060303 Jun 2024 |
0 |
51 |
50 |
50 |
186,239 |
937,994,200 |
677 |
| 2024060505 Jun 2024 |
0 |
51 |
50 |
51 |
35,681 |
178,628,600 |
179 |
| 2024060606 Jun 2024 |
0 |
51 |
50 |
50 |
63,281 |
316,679,100 |
171 |
| 2024060707 Jun 2024 |
0 |
51 |
50 |
50 |
31,497 |
157,652,400 |
113 |
| 2024061010 Jun 2024 |
0 |
51 |
50 |
51 |
30,757 |
153,945,900 |
149 |
| 2024061111 Jun 2024 |
0 |
52 |
50 |
52 |
41,325 |
209,262,300 |
391 |
| 2024061212 Jun 2024 |
0 |
53 |
50 |
52 |
16,354 |
84,770,600 |
236 |
| 2024061414 Jun 2024 |
0 |
54 |
52 |
53 |
16,548 |
88,482,800 |
1,757 |
| 2024061919 Jun 2024 |
0 |
53 |
52 |
53 |
21,851 |
114,059,800 |
149 |
| 2024062020 Jun 2024 |
0 |
53 |
52 |
53 |
15,733 |
83,010,200 |
89 |
| 2024062121 Jun 2024 |
0 |
54 |
52 |
53 |
10,016 |
53,419,600 |
129 |
| 2024062424 Jun 2024 |
0 |
68 |
53 |
63 |
615,810 |
3,823,727,200 |
6,847 |
| 2024062525 Jun 2024 |
0 |
64 |
59 |
61 |
115,593 |
698,917,600 |
1,303 |
| 2024062626 Jun 2024 |
0 |
62 |
57 |
59 |
84,865 |
493,493,500 |
598 |
| 2024062727 Jun 2024 |
0 |
59 |
54 |
54 |
124,002 |
687,350,000 |
735 |
| 2024062828 Jun 2024 |
0 |
55 |
51 |
53 |
62,350 |
327,919,700 |
384 |
| 2024070101 Jul 2024 |
0 |
57 |
52 |
56 |
54,759 |
300,870,500 |
450 |
| 2024070202 Jul 2024 |
0 |
58 |
55 |
57 |
51,019 |
287,125,200 |
305 |
| 2024070303 Jul 2024 |
0 |
62 |
55 |
58 |
113,482 |
659,870,400 |
651 |
| 2024070404 Jul 2024 |
0 |
77 |
57 |
76 |
742,424 |
5,212,064,600 |
5,713 |
| 2024070505 Jul 2024 |
0 |
78 |
61 |
63 |
536,255 |
3,698,231,000 |
3,800 |
| 2024070808 Jul 2024 |
0 |
72 |
61 |
65 |
265,737 |
1,775,698,100 |
2,508 |
| 2024070909 Jul 2024 |
0 |
68 |
65 |
68 |
99,965 |
666,510,500 |
768 |
| 2024071010 Jul 2024 |
0 |
70 |
66 |
68 |
77,033 |
519,964,800 |
594 |
| 2024071111 Jul 2024 |
0 |
68 |
60 |
66 |
84,017 |
543,559,800 |
782 |
| 2024071212 Jul 2024 |
0 |
68 |
62 |
65 |
96,544 |
619,678,200 |
699 |
| 2024071515 Jul 2024 |
0 |
66 |
61 |
62 |
71,703 |
451,069,300 |
411 |
| 2024071616 Jul 2024 |
0 |
64 |
57 |
62 |
56,554 |
345,240,600 |
387 |
| 2024071717 Jul 2024 |
0 |
64 |
59 |
62 |
23,712 |
145,523,500 |
314 |
| 2024071919 Jul 2024 |
0 |
67 |
54 |
61 |
198,898 |
1,198,955,300 |
1,469 |
| 2024072222 Jul 2024 |
0 |
65 |
61 |
63 |
24,235 |
150,925,300 |
356 |
| 2024072323 Jul 2024 |
0 |
64 |
58 |
60 |
63,398 |
383,567,400 |
338 |
| 2024072424 Jul 2024 |
0 |
62 |
57 |
59 |
30,343 |
178,475,000 |
276 |
| 2024072525 Jul 2024 |
0 |
59 |
56 |
59 |
47,569 |
273,500,400 |
252 |
| 2024072626 Jul 2024 |
0 |
62 |
57 |
60 |
31,627 |
189,299,000 |
284 |
| 2024072929 Jul 2024 |
0 |
61 |
59 |
61 |
8,012 |
47,925,800 |
102 |
| 2024073030 Jul 2024 |
0 |
62 |
58 |
60 |
38,514 |
231,503,300 |
203 |
| 2024080101 Aug 2024 |
0 |
61 |
57 |
59 |
35,335 |
207,474,200 |
753 |
| 2024080202 Aug 2024 |
0 |
60 |
54 |
55 |
119,777 |
674,116,400 |
2,434 |
| 2024080505 Aug 2024 |
0 |
56 |
51 |
51 |
138,539 |
733,340,100 |
448 |
| 2024080606 Aug 2024 |
0 |
54 |
51 |
53 |
23,972 |
126,919,400 |
271 |
| 2024080707 Aug 2024 |
0 |
54 |
52 |
53 |
21,345 |
113,395,400 |
117 |
| 2024080909 Aug 2024 |
0 |
55 |
53 |
53 |
17,648 |
95,058,200 |
147 |
| 2024081212 Aug 2024 |
53 |
57 |
53 |
54 |
35,721 |
192,807,300 |
250 |
| 2024081313 Aug 2024 |
54 |
55 |
54 |
54 |
10,057 |
54,875,100 |
100 |
| 2024081414 Aug 2024 |
55 |
56 |
54 |
55 |
12,230 |
67,494,200 |
96 |
| 2024081515 Aug 2024 |
56 |
57 |
55 |
57 |
38,139 |
215,253,700 |
494 |
| 2024081616 Aug 2024 |
57 |
70 |
56 |
63 |
840,654 |
5,372,025,900 |
32,290 |
| 2024081919 Aug 2024 |
63 |
65 |
60 |
61 |
136,419 |
839,810,300 |
1,170 |
| 2024082020 Aug 2024 |
61 |
62 |
60 |
61 |
57,462 |
349,209,400 |
415 |
| 2024082121 Aug 2024 |
61 |
62 |
60 |
61 |
51,633 |
311,232,200 |
288 |
| 2024082222 Aug 2024 |
61 |
68 |
61 |
64 |
243,991 |
1,572,483,900 |
2,515 |
| 2024082626 Aug 2024 |
66 |
67 |
64 |
65 |
85,355 |
556,766,100 |
3,560 |
| 2024082727 Aug 2024 |
64 |
65 |
64 |
65 |
31,658 |
203,630,200 |
190 |
| 2024082828 Aug 2024 |
65 |
65 |
63 |
65 |
29,378 |
188,137,500 |
192 |
| 2024082929 Aug 2024 |
64 |
65 |
62 |
63 |
43,362 |
274,068,400 |
205 |
| 2024092626 Sep 2024 |
86 |
88 |
86 |
86 |
35,202 |
304,997,300 |
248 |
| 2024092727 Sep 2024 |
78 |
87 |
78 |
85 |
68,183 |
575,974,300 |
292 |
| 2024093030 Sep 2024 |
86 |
92 |
85 |
91 |
88,119 |
788,701,800 |
694 |
| 2024100101 Oct 2024 |
92 |
95 |
90 |
93 |
79,611 |
739,344,600 |
624 |
| 2024100202 Oct 2024 |
93 |
95 |
92 |
95 |
82,627 |
773,801,200 |
477 |
| 2024100303 Oct 2024 |
95 |
101 |
94 |
101 |
347,195 |
3,343,031,100 |
2,914 |
| 2024100404 Oct 2024 |
100 |
118 |
97 |
98 |
947,322 |
10,106,497,800 |
21,985 |
| 2024100707 Oct 2024 |
94 |
103 |
94 |
103 |
133,058 |
1,338,606,900 |
944 |
| 2024100808 Oct 2024 |
104 |
111 |
104 |
110 |
233,789 |
2,517,527,300 |
1,424 |
| 2024100909 Oct 2024 |
111 |
115 |
108 |
110 |
155,008 |
1,723,870,300 |
4,201 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024053030 May 2024 |
2024062424 Jun 2024 |
Active |
