Efek Terdaftar

SATRIA MEGA KENCANA Tbk, PT

Security name
SATRIA MEGA KENCANA Tbk
Issuer
SATRIA MEGA KENCANA Tbk, PT
ISIN Code
ID1000147309
Short Code
SOTS
Type
Saham Biasa
Listing Date
10 Desember 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,000,003,979 (Total)
As of 25 Jul 2025
100.00% Scripless = 1,000,003,979.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Jul 2024 0 240 210 214 5,202 115,156,200 285
31 Jul 2024 0 214 182 194 9,573 185,140,300 583
01 Aug 2024 0 204 186 204 3,028 59,524,100 228
02 Aug 2024 0 208 194 200 3,080 61,828,800 177
05 Aug 2024 0 208 190 190 1,268 25,052,400 119
06 Aug 2024 0 256 185 256 54,748 1,338,715,700 2,126
07 Aug 2024 0 320 274 320 59,242 1,842,626,800 2,326
09 Aug 2024 0 328 256 258 34,177 963,471,200 1,919
12 Aug 2024 264 300 256 268 17,314 479,101,000 1,140
13 Aug 2024 268 268 232 246 6,417 160,957,400 415
14 Aug 2024 250 270 236 244 3,403 85,427,800 201
15 Aug 2024 242 304 230 304 24,271 693,858,600 1,078
16 Aug 2024 304 376 304 320 87,483 3,100,605,800 3,618
19 Aug 2024 320 360 296 320 19,953 663,446,200 1,210
20 Aug 2024 320 384 320 346 27,497 997,877,000 1,617
21 Aug 2024 348 364 320 330 5,071 171,208,600 402
22 Aug 2024 328 332 318 326 1,632 52,486,800 111
26 Aug 2024 330 340 322 334 1,016 33,512,000 108
27 Aug 2024 330 330 320 324 681 22,009,000 72
28 Aug 2024 324 326 318 318 529 16,927,800 41
29 Aug 2024 316 346 314 318 3,411 111,219,200 207
26 Sep 2024 296 296 294 294 62 1,823,600 11
27 Sep 2024 294 298 292 298 274 8,037,600 20
30 Sep 2024 296 298 272 290 530 14,994,000 78
01 Oct 2024 292 294 278 292 131 3,796,000 18
02 Oct 2024 280 308 280 290 1,945 58,153,800 168
03 Oct 2024 290 362 286 362 52,122 1,828,357,800 2,320
04 Oct 2024 392 422 334 336 62,604 2,439,167,600 3,223
07 Oct 2024 336 352 302 338 4,081 138,179,600 226
08 Oct 2024 340 340 318 330 1,172 38,473,200 95
09 Oct 2024 330 350 330 338 1,617 55,401,600 109
10 Oct 2024 346 346 320 338 610 20,383,400 75
11 Oct 2024 332 342 328 338 696 23,305,200 49
14 Oct 2024 338 358 330 330 2,334 80,524,600 181
15 Oct 2024 330 346 328 342 1,031 34,752,400 96
16 Oct 2024 344 348 342 344 792 27,213,000 62
17 Oct 2024 344 348 344 344 251 8,698,200 34
18 Oct 2024 348 352 342 348 611 21,308,800 63
21 Oct 2024 348 364 348 350 998 35,314,000 99
22 Oct 2024 352 354 342 350 144 4,995,400 32
23 Oct 2024 342 352 340 350 2,053 71,352,600 33
24 Oct 2024 350 350 338 342 567 19,202,000 17
25 Oct 2024 342 366 330 338 280 9,552,200 40
28 Oct 2024 330 350 320 340 164 5,463,200 46
29 Oct 2024 344 350 322 344 786 26,900,200 65
30 Oct 2024 344 348 320 338 378 12,387,800 54
31 Oct 2024 338 354 310 340 195 6,509,400 32
01 Nov 2024 338 338 316 336 598 20,003,600 31
04 Nov 2024 336 340 316 338 1,378 46,465,200 25
05 Nov 2024 326 368 318 358 863 30,250,000 35
06 Nov 2024 356 356 322 340 954 31,579,000 87
07 Nov 2024 332 340 332 338 285 9,542,600 29
08 Nov 2024 342 358 322 340 315 10,828,000 52
11 Nov 2024 352 352 346 348 5 174,000 5
12 Nov 2024 332 346 324 338 49 1,628,000 18
13 Nov 2024 360 360 328 340 75 2,516,600 27
14 Nov 2024 342 354 318 340 51 1,681,800 30
15 Nov 2024 332 358 300 358 601 20,260,200 55
18 Nov 2024 356 356 330 340 359 12,202,400 21
19 Nov 2024 360 360 302 338 380 12,216,400 69
20 Nov 2024 344 344 320 338 31 1,019,400 14
21 Nov 2024 328 338 328 338 407 13,351,600 6
22 Nov 2024 328 338 312 338 56 1,850,000 41
25 Nov 2024 336 338 312 326 84 2,677,000 32
26 Nov 2024 320 326 310 312 142 4,472,400 31
28 Nov 2024 320 320 310 310 49 1,526,600 19
29 Nov 2024 328 328 302 302 90 2,784,000 30
02 Dec 2024 302 320 302 306 31 950,400 14
03 Dec 2024 306 306 306 306 6 183,600 6
04 Dec 2024 308 310 306 306 305 9,356,200 24
05 Dec 2024 306 340 300 314 851 27,103,000 114
06 Dec 2024 306 324 306 310 199 6,174,400 11
09 Dec 2024 308 310 302 302 192 5,899,400 16
10 Dec 2024 302 310 302 302 229 6,917,400 9
11 Dec 2024 302 302 300 302 194 5,855,000 25
12 Dec 2024 302 302 302 302 4 120,800 3
13 Dec 2024 302 302 302 302 376 11,355,200 7
16 Dec 2024 302 306 302 306 106 3,212,400 9
17 Dec 2024 306 306 300 302 71 2,140,800 9
18 Dec 2024 300 302 292 292 91 2,673,400 12
19 Dec 2024 292 296 292 292 113 3,302,000 8
20 Dec 2024 292 292 292 292 165 4,818,000 6
23 Dec 2024 292 292 290 292 91 2,650,200 13
24 Dec 2024 290 340 278 282 3,043 93,360,800 338
27 Dec 2024 296 300 270 286 239 6,762,200 67
30 Dec 2024 312 356 294 306 15,557 521,808,800 1,117
02 Jan 2025 306 306 276 284 1,701 48,771,200 113
03 Jan 2025 300 300 280 286 236 6,683,600 46
06 Jan 2025 290 348 280 288 8,683 283,681,400 836
07 Jan 2025 312 312 294 302 657 19,798,400 48
08 Jan 2025 294 350 288 304 895 28,823,400 167
09 Jan 2025 302 350 300 312 2,588 84,629,600 281
10 Jan 2025 314 340 310 310 263 8,275,800 49
13 Jan 2025 310 330 310 318 127 4,013,600 28
14 Jan 2025 310 316 306 316 377 11,797,600 17
15 Jan 2025 310 314 290 290 480 14,756,800 35
16 Jan 2025 310 312 300 302 485 14,656,800 43
17 Jan 2025 302 338 302 310 1,117 35,203,200 109
20 Jan 2025 310 326 310 312 428 13,375,600 25
21 Jan 2025 308 310 300 300 348 10,551,200 27
22 Jan 2025 290 308 290 306 38 1,109,600 6
23 Jan 2025 306 306 300 300 347 10,563,000 11
24 Jan 2025 308 326 300 300 1,766 55,263,800 114
30 Jan 2025 306 306 290 304 230 7,034,600 7
31 Jan 2025 304 304 290 300 332 9,957,000 22
03 Feb 2025 310 310 290 290 158 4,617,400 16
04 Feb 2025 296 302 290 300 72 2,128,200 14
05 Feb 2025 300 300 284 298 411 12,060,200 26
06 Feb 2025 308 308 292 304 1,129 34,477,200 28
07 Feb 2025 302 302 292 302 42 1,234,400 8
10 Feb 2025 274 308 274 304 345 10,052,800 13
11 Feb 2025 300 302 292 302 229 6,869,400 6
12 Feb 2025 286 298 286 298 243 7,189,400 10
13 Feb 2025 284 318 284 304 466 14,250,200 68
14 Feb 2025 302 304 302 302 59 1,782,800 5
17 Feb 2025 292 298 292 298 229 6,822,400 2
18 Feb 2025 298 302 288 296 101 2,945,800 20
19 Feb 2025 300 312 298 302 780 23,757,800 74
20 Feb 2025 292 306 292 304 198 5,993,600 15
21 Feb 2025 0 0 0 0 0 0 0
24 Feb 2025 294 316 282 310 184 5,680,200 24
25 Feb 2025 312 312 312 312 1 31,200 1
26 Feb 2025 312 312 292 306 168 5,155,200 4
27 Feb 2025 296 310 296 298 166 5,087,200 8
28 Feb 2025 292 308 284 304 156 4,532,000 19
03 Mar 2025 302 310 288 306 36 1,052,400 9
04 Mar 2025 294 302 294 302 200 6,003,600 7
05 Mar 2025 302 304 302 304 158 4,801,200 5
06 Mar 2025 304 308 292 304 62 1,885,600 9
07 Mar 2025 304 304 304 304 3 91,200 2
10 Mar 2025 294 310 294 306 149 4,557,400 4
11 Mar 2025 304 304 292 304 178 5,410,000 6
12 Mar 2025 294 300 294 300 51 1,500,000 5
13 Mar 2025 302 302 286 300 188 5,452,600 6
14 Mar 2025 300 300 298 300 31 929,600 5
17 Mar 2025 308 308 286 300 11 322,800 7
18 Mar 2025 288 300 288 300 53 1,529,000 9
19 Mar 2025 0 0 0 0 0 0 0
20 Mar 2025 282 302 270 298 361 10,730,400 54
21 Mar 2025 298 310 284 296 17 501,800 11
24 Mar 2025 284 296 284 296 62 1,762,400 8
25 Mar 2025 296 308 296 298 498 14,919,600 11
26 Mar 2025 296 296 294 296 7 207,000 4
27 Mar 2025 274 294 274 294 206 5,757,600 14
08 Apr 2025 280 280 266 266 168 4,477,200 14
09 Apr 2025 248 288 248 258 26 679,000 9
10 Apr 2025 258 280 258 258 345 9,184,800 19
11 Apr 2025 260 294 260 260 575 15,547,400 57
14 Apr 2025 266 274 256 264 206 5,338,000 30
15 Apr 2025 264 284 264 272 651 17,685,200 68
16 Apr 2025 272 272 260 272 32 834,400 4
17 Apr 2025 272 286 266 278 46 1,269,000 20
21 Apr 2025 278 278 278 278 2 55,600 2
22 Apr 2025 270 270 270 270 38 1,026,000 7
23 Apr 2025 276 278 270 270 33 896,400 10
24 Apr 2025 276 276 270 270 121 3,327,600 5
25 Apr 2025 270 270 270 270 135 3,645,000 6
28 Apr 2025 274 286 250 282 156 4,050,400 18
29 Apr 2025 278 280 266 280 20 549,600 11
30 Apr 2025 0 0 0 0 0 0 0
02 May 2025 280 350 280 286 3,930 117,215,600 226
05 May 2025 284 286 276 286 105 2,945,400 23
06 May 2025 280 282 278 278 7 196,600 5
07 May 2025 278 280 270 280 92 2,528,400 18
08 May 2025 280 304 278 290 1,198 35,287,000 98
09 May 2025 280 300 280 288 1,522 44,510,800 91
14 May 2025 288 300 286 298 643 18,808,200 48
15 May 2025 306 306 284 296 292 8,473,200 38
16 May 2025 306 306 286 298 21 617,800 9
19 May 2025 288 296 288 292 392 11,429,000 41
20 May 2025 294 294 284 292 31 884,200 8
21 May 2025 300 300 284 284 124 3,527,200 14
22 May 2025 288 294 288 294 79 2,304,600 12
23 May 2025 300 300 286 296 33 948,000 13
26 May 2025 296 300 264 290 3,792 108,807,400 142
27 May 2025 300 300 290 290 9 264,800 5
28 May 2025 0 0 0 0 0 0 0
02 Jun 2025 280 290 262 286 254 7,064,200 17
03 Jun 2025 294 294 276 290 124 3,514,000 11
04 Jun 2025 290 300 290 300 2 59,000 2
05 Jun 2025 296 296 274 290 215 6,147,000 17
10 Jun 2025 280 298 280 284 144 4,059,800 23
11 Jun 2025 280 280 280 280 42 1,176,000 8
12 Jun 2025 272 284 240 278 1,238 32,826,200 70
13 Jun 2025 278 278 256 278 108 2,966,200 9
16 Jun 2025 258 288 258 288 8 223,400 4
17 Jun 2025 288 318 288 294 3,790 113,968,800 280
18 Jun 2025 280 302 280 286 33 959,600 12
19 Jun 2025 296 296 276 276 15 427,000 9
20 Jun 2025 284 310 276 276 339 9,909,000 52
23 Jun 2025 278 300 250 270 963 26,164,600 45
24 Jun 2025 312 320 252 266 2,455 72,672,600 153
25 Jun 2025 286 286 266 276 386 10,287,200 13
26 Jun 2025 280 296 268 278 768 21,395,400 31
30 Jun 2025 278 288 264 264 487 13,349,000 58
01 Jul 2025 294 294 268 272 283 7,974,600 57
02 Jul 2025 272 274 266 268 144 3,884,800 24
03 Jul 2025 282 282 268 268 28 772,200 12
04 Jul 2025 270 270 268 268 32 860,400 11
07 Jul 2025 268 284 262 262 266 7,248,400 58
08 Jul 2025 280 288 280 280 674 18,890,400 47
09 Jul 2025 280 292 270 280 30 848,200 24
10 Jul 2025 280 282 268 276 34 937,600 27
11 Jul 2025 276 280 272 278 52 1,441,800 12
15 Jul 2025 286 286 270 280 84 2,341,600 30
16 Jul 2025 278 286 274 278 39 1,090,000 13
17 Jul 2025 274 284 244 244 911 22,267,400 23
18 Jul 2025 260 296 260 272 3,132 87,224,200 265
21 Jul 2025 272 288 260 272 1,039 28,249,000 96
22 Jul 2025 268 282 268 274 4,771 130,534,800 136
23 Jul 2025 276 280 270 272 199 5,445,800 30
24 Jul 2025 272 272 266 268 66 1,772,600 21
25 Jul 2025 282 282 262 262 572 15,572,600 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Proxy Voting   - 28 Oct 2024 20 Nov 2024 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 29 Jun 2020 22 Jul 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Cancelled
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online