Efek Terdaftar

SMR Utama Tbk, PT

Security name
SMR Utama Tbk
Issuer
SMR Utama Tbk, PT
ISIN Code
ID1000120801
Short Code
SMRU
Type
Saham Biasa
Listing Date
10 Oktober 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
12,499,385,782.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND MINERAL MINING
Number of Securities
12,499,385,782 (Total)
As of 18 Oct 2019
100.00% Scripless = 12,499,385,782.000
Local Percentage
98.03%
Foreign Percentage
1.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Oct 2018 0 525 500 515 2,522 128,511,500 41
25 Oct 2018 0 515 498 515 885 44,465,100 19
26 Oct 2018 0 520 505 520 301 15,489,500 11
29 Oct 2018 0 525 505 525 1,203 61,550,500 19
30 Oct 2018 0 530 510 520 1,098 56,952,000 25
31 Oct 2018 0 525 490 490 11,754 596,636,000 49
01 Nov 2018 0 492 474 490 2,015 97,442,000 36
02 Nov 2018 0 494 480 494 15,041 736,858,000 30
08 Nov 2018 0 510 498 510 6,217 309,761,000 11
09 Nov 2018 0 515 496 515 727 36,594,000 13
12 Nov 2018 0 515 500 510 232 11,746,500 6
13 Nov 2018 0 510 505 510 95 4,823,500 3
14 Nov 2018 0 510 500 510 301 15,131,500 4
12 Dec 2018 0 545 492 540 3,859 198,826,800 63
14 Dec 2018 0 525 510 520 184 9,554,000 11
17 Dec 2018 0 520 520 520 57 2,964,000 2
18 Dec 2018 0 520 488 488 2,678 132,292,100 26
19 Dec 2018 0 505 484 492 2,949 144,751,000 34
20 Dec 2018 0 492 476 490 2,774 133,802,400 22
21 Dec 2018 0 490 476 484 2,544 122,182,200 20
26 Dec 2018 0 490 480 490 1,803 87,944,600 20
27 Dec 2018 0 550 486 550 8,140 442,079,000 37
28 Dec 2018 0 650 500 650 38,713 2,379,543,000 164
02 Jan 2019 0 600 500 500 1,007 51,765,500 54
03 Jan 2019 0 500 480 480 2,087 101,966,000 29
14 Jan 2019 0 482 472 480 1,189 56,742,400 16
23 Jan 2019 0 476 474 474 5,319 253,144,600 18
25 Jan 2019 0 482 474 480 1,861 89,044,200 25
29 Jan 2019 0 505 494 505 2,482 123,515,500 46
30 Jan 2019 0 510 500 505 922 46,634,500 38
01 Feb 2019 0 490 474 484 3,381 163,688,400 22
04 Feb 2019 0 484 476 484 1,827 88,113,000 15
08 Feb 2019 0 482 480 480 295 14,192,400 6
14 Feb 2019 0 472 464 464 997 46,626,600 18
18 Feb 2019 0 468 460 468 1,227 56,864,200 22
22 Feb 2019 0 458 452 458 725 32,950,800 6
28 Feb 2019 0 478 458 458 3,773 176,859,000 68
11 Mar 2019 0 464 456 458 3,260 150,001,800 25
12 Mar 2019 0 458 452 454 1,759 79,899,000 22
13 Mar 2019 0 454 450 450 704 31,768,200 13
15 Mar 2019 0 450 444 450 423 18,888,600 8
18 Mar 2019 0 450 446 448 1,965 88,247,400 35
22 Mar 2019 0 454 452 452 4,396 198,737,000 45
25 Mar 2019 0 458 452 452 1,699 77,068,800 33
26 Mar 2019 0 464 452 464 55,517 2,552,233,600 81
27 Mar 2019 0 486 464 482 11,731 559,544,800 190
28 Mar 2019 0 488 478 488 13,562 655,160,800 118
29 Mar 2019 0 490 448 448 8,445 394,110,600 169
01 Apr 2019 0 448 390 410 5,482 231,171,800 94
02 Apr 2019 0 410 364 374 7,616 293,161,200 271
04 Apr 2019 0 374 354 364 2,272 82,286,000 102
10 Apr 2019 0 298 290 292 2,213 64,837,400 58
11 Apr 2019 0 294 290 294 1,086 31,744,400 24
12 Apr 2019 0 294 280 280 4,804 138,788,200 91
15 Apr 2019 0 280 268 270 2,010 54,754,200 42
22 Apr 2019 0 250 240 240 1,261 30,670,800 30
23 Apr 2019 0 240 224 224 2,071 48,078,800 48
24 Apr 2019 0 224 210 210 1,595 34,389,400 38
25 Apr 2019 0 216 202 216 2,193 45,542,800 49
26 Apr 2019 0 218 210 218 2,797 59,974,000 49
29 Apr 2019 0 218 210 214 4,457 95,686,200 76
30 Apr 2019 0 214 190 194 162,203 3,165,495,000 187
02 May 2019 0 198 160 196 10,108 183,352,900 220
03 May 2019 0 198 163 198 6,026 111,160,300 146
06 May 2019 0 198 174 190 2,232 41,069,400 92
07 May 2019 0 192 175 192 3,951 73,436,600 132
08 May 2019 0 190 175 175 3,591 64,544,900 123
09 May 2019 0 177 168 177 2,037 35,597,700 61
10 May 2019 0 177 168 177 1,688 29,380,500 65
13 May 2019 0 176 170 170 3,444 59,439,300 75
14 May 2019 0 166 158 158 1,015 16,373,500 44
15 May 2019 0 161 147 158 2,604 40,276,600 68
16 May 2019 0 151 138 138 2,040 29,247,300 81
17 May 2019 0 141 120 141 5,922 79,863,800 51
20 May 2019 0 140 128 128 6,315 83,375,900 117
21 May 2019 0 128 117 123 8,552 104,129,000 91
22 May 2019 0 125 114 125 2,903 34,644,400 54
23 May 2019 0 121 117 118 5,672 67,011,000 138
24 May 2019 0 122 115 116 5,169 60,841,200 149
27 May 2019 0 117 110 111 16,822 190,828,000 113
28 May 2019 0 114 108 114 4,659 52,040,300 65
29 May 2019 0 115 102 115 3,337 36,963,000 157
31 May 2019 0 154 115 137 58,424 839,722,900 1,540
10 Jun 2019 0 175 137 156 205,033 3,246,683,500 2,964
11 Jun 2019 0 169 147 149 182,640 2,894,843,700 2,169
12 Jun 2019 0 151 136 139 57,518 819,864,800 743
13 Jun 2019 0 139 131 132 34,633 462,612,000 474
14 Jun 2019 0 151 132 140 72,829 1,035,753,300 1,025
17 Jun 2019 0 187 141 176 2,113,667 35,678,812,900 11,923
18 Jun 2019 0 183 153 156 777,496 13,069,820,500 6,657
19 Jun 2019 0 162 146 148 199,128 3,035,139,800 2,602
20 Jun 2019 0 171 143 160 474,379 7,580,868,600 3,756
21 Jun 2019 0 165 151 153 119,837 1,890,862,400 1,166
24 Jun 2019 0 155 144 146 110,373 1,629,839,400 1,101
25 Jun 2019 0 157 146 156 151,319 2,322,438,200 1,664
26 Jun 2019 0 159 148 148 92,630 1,404,272,900 825
27 Jun 2019 0 151 143 146 74,153 1,083,600,100 862
28 Jun 2019 0 152 141 142 172,167 2,499,892,800 1,280
01 Jul 2019 0 144 132 135 127,320 1,743,162,600 1,287
02 Jul 2019 0 144 135 136 175,234 2,442,183,300 1,637
03 Jul 2019 0 139 132 133 68,775 920,476,700 726
04 Jul 2019 0 139 129 132 93,139 1,251,031,300 1,160
05 Jul 2019 0 137 130 132 64,587 856,856,400 717
08 Jul 2019 0 135 127 128 40,042 522,337,800 488
09 Jul 2019 0 132 122 125 67,694 844,123,500 739
10 Jul 2019 0 131 122 129 84,164 1,064,060,400 850
11 Jul 2019 0 132 126 128 47,275 608,438,700 504
12 Jul 2019 0 130 125 126 16,779 212,067,800 199
15 Jul 2019 0 126 119 119 45,423 551,109,300 481
16 Jul 2019 0 121 113 114 39,768 459,384,600 405
17 Jul 2019 0 125 112 119 166,431 1,984,878,200 1,502
18 Jul 2019 0 129 119 119 182,116 2,283,890,600 1,710
19 Jul 2019 0 124 114 115 66,575 769,168,700 555
22 Jul 2019 0 127 111 119 187,466 2,259,724,300 1,552
23 Jul 2019 0 120 112 112 67,956 781,832,600 567
24 Jul 2019 0 115 110 113 20,536 230,595,700 264
25 Jul 2019 0 113 110 110 33,288 368,493,000 209
26 Jul 2019 0 118 110 111 68,418 780,465,700 751
29 Jul 2019 0 113 108 110 24,765 272,784,100 295
30 Jul 2019 0 113 107 108 26,300 289,479,600 366
31 Jul 2019 0 116 108 108 63,233 705,878,100 600
01 Aug 2019 0 110 107 107 17,812 192,475,800 178
02 Aug 2019 0 108 102 104 17,540 184,012,300 259
05 Aug 2019 0 108 98 100 69,766 714,213,600 623
06 Aug 2019 0 100 75 90 72,856 649,137,100 770
07 Aug 2019 0 102 89 89 128,353 1,200,079,500 1,052
08 Aug 2019 0 91 86 89 33,637 297,820,700 527
09 Aug 2019 0 93 79 85 195,083 1,703,189,200 1,412
12 Aug 2019 0 86 80 82 126,558 1,031,014,000 907
13 Aug 2019 0 82 76 78 66,616 524,170,800 674
14 Aug 2019 0 80 68 70 186,963 1,355,834,300 1,111
15 Aug 2019 0 72 55 55 2,550,396 15,447,424,700 6,329
16 Aug 2019 0 64 55 57 786,977 4,599,431,200 2,342
19 Aug 2019 0 59 51 52 1,018,118 5,737,412,400 2,963
20 Aug 2019 0 54 50 50 896,067 4,510,676,000 2,107
21 Aug 2019 0 51 50 50 31,819 159,095,100 203
22 Aug 2019 0 50 50 50 9,439 47,195,000 65
23 Aug 2019 0 50 50 50 5,244 26,220,000 35
26 Aug 2019 0 50 50 50 1,662 8,310,000 34
27 Aug 2019 0 50 50 50 2,190 10,950,000 36
28 Aug 2019 0 50 50 50 5,394 26,970,000 102
29 Aug 2019 0 50 50 50 4,098 20,490,000 73
30 Aug 2019 0 50 50 50 3,026 15,130,000 35
02 Sep 2019 0 50 50 50 20,071 100,355,000 88
03 Sep 2019 0 64 50 50 1,924,514 10,868,284,700 5,892
04 Sep 2019 0 53 50 50 529,995 2,665,892,500 1,322
05 Sep 2019 0 51 50 50 113,775 569,307,500 586
06 Sep 2019 0 51 50 50 60,206 301,032,900 185
09 Sep 2019 0 50 50 50 15,460 77,300,000 117
10 Sep 2019 0 50 50 50 6,746 33,730,000 55
11 Sep 2019 0 50 50 50 6,493 32,465,000 41
12 Sep 2019 0 50 50 50 5,642 28,210,000 34
16 Sep 2019 0 50 50 50 11,561 57,805,000 91
17 Sep 2019 0 50 50 50 5,447 27,235,000 54
18 Sep 2019 0 50 50 50 2,677 13,385,000 35
19 Sep 2019 0 50 50 50 5,642 28,210,000 31
20 Sep 2019 0 50 50 50 3,667 18,335,000 15
23 Sep 2019 0 50 50 50 1,891 9,455,000 19
25 Sep 2019 0 50 50 50 120 600,000 25
26 Sep 2019 0 50 50 50 899 4,495,000 18
27 Sep 2019 0 50 50 50 578 2,890,000 14
30 Sep 2019 0 50 50 50 301 1,505,000 10
01 Oct 2019 0 50 50 50 1,434 7,170,000 9
02 Oct 2019 0 50 50 50 1,098 5,490,000 10
03 Oct 2019 0 50 50 50 3,342 16,710,000 19
04 Oct 2019 0 50 50 50 1,583 7,915,000 12
08 Oct 2019 0 50 50 50 2,779 13,895,000 11
09 Oct 2019 0 50 50 50 274 1,370,000 13
11 Oct 2019 0 50 50 50 9,740 48,700,000 70
14 Oct 2019 0 50 50 50 1,873 9,365,000 17
15 Oct 2019 0 50 50 50 576 2,880,000 12
16 Oct 2019 0 50 50 50 34 170,000 10
17 Oct 2019 0 50 50 50 1,440 7,200,000 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Apr 2019 20 May 2019 Active
Proxy Voting   - 11 Apr 2018 04 May 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Right Distribution (1 SMRU : 7 SMRU-R ) 04 Jul 2014 10 Jul 2014 11 Jul 2014 Active
Proxy Voting   - 16 May 2014 04 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 10 Jan 2013 28 Jan 2013 Active
Proxy Voting   - 17 Apr 2012 04 May 2012 Cancelled