Efek Terdaftar

SORAYA BERJAYA INDONESIA Tbk, PT

Security name
SORAYA BERJAYA INDONESIA Tbk
Issuer
SORAYA BERJAYA INDONESIA Tbk, PT
ISIN Code
ID1000204605
Short Code
SPRE
Type
Saham Biasa
Listing Date
03 Juli 2024
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
240,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HOUSEWARE
Number of Securities
800,000,000 (Total)
As of 20 Aug 2025
30.00% Scripless = 240,000,000.000
Local Percentage
28.81%
Foreign Percentage
1.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 386 392 386 388 394,567 15,269,439,600 929
27 Aug 2024 388 392 350 350 95,803 3,615,402,600 270
28 Aug 2024 316 316 316 316 2,212 69,899,200 73
29 Aug 2024 286 286 286 286 3,098 88,602,800 46
26 Sep 2024 189 193 188 190 70,620 1,343,282,100 572
27 Sep 2024 190 192 185 191 35,066 664,271,700 344
30 Sep 2024 191 198 191 194 6,592 128,388,000 147
01 Oct 2024 195 199 192 198 10,173 199,603,200 205
02 Oct 2024 198 202 195 196 22,054 437,031,300 367
03 Oct 2024 196 200 190 192 31,919 623,330,500 359
04 Oct 2024 195 195 190 193 3,871 74,631,000 80
07 Oct 2024 193 197 191 197 14,726 284,456,500 262
08 Oct 2024 197 216 190 216 28,309 566,614,100 651
09 Oct 2024 218 236 216 234 128,643 3,007,422,000 1,264
10 Oct 2024 236 248 228 246 454,048 10,997,956,400 4,242
11 Oct 2024 248 260 246 254 473,301 11,951,702,400 4,312
14 Oct 2024 254 254 230 232 37,114 874,606,000 733
15 Oct 2024 234 242 220 238 381,104 9,020,555,600 2,579
16 Oct 2024 240 246 230 232 416,034 10,014,355,600 5,220
17 Oct 2024 232 238 226 230 228,811 5,359,779,400 1,841
18 Oct 2024 230 234 216 222 177,379 4,066,806,800 1,590
21 Oct 2024 224 226 204 208 31,678 678,996,400 426
22 Oct 2024 210 212 196 196 70,158 1,414,097,300 405
23 Oct 2024 196 206 194 200 34,167 675,777,000 269
24 Oct 2024 202 206 198 199 36,072 733,119,000 308
25 Oct 2024 199 199 193 193 6,076 117,983,800 138
28 Oct 2024 193 195 190 191 40,464 778,268,400 168
29 Oct 2024 191 206 186 206 305,938 6,125,179,100 2,860
30 Oct 2024 206 218 188 193 347,393 7,160,869,900 3,109
31 Oct 2024 195 195 175 188 49,821 922,178,300 666
01 Nov 2024 190 190 180 183 56,968 1,044,070,200 507
04 Nov 2024 183 184 171 178 146,479 2,583,426,500 836
05 Nov 2024 178 178 168 176 157,488 2,733,691,300 628
06 Nov 2024 176 191 172 188 28,652 524,839,600 428
07 Nov 2024 192 206 183 206 207,208 4,165,398,600 873
08 Nov 2024 206 226 206 226 314,683 6,959,109,000 1,998
11 Nov 2024 228 246 224 236 517,163 12,293,483,200 4,177
12 Nov 2024 238 252 230 246 514,082 12,577,717,400 2,765
13 Nov 2024 246 256 222 222 221,027 5,527,584,200 1,211
14 Nov 2024 222 222 200 200 2,622 53,284,400 97
15 Nov 2024 180 204 180 184 39,114 748,370,800 517
18 Nov 2024 184 193 178 185 203,942 3,789,390,900 986
19 Nov 2024 186 189 177 178 79,718 1,475,605,200 371
20 Nov 2024 181 182 172 173 228,678 4,090,853,400 902
21 Nov 2024 175 177 169 173 90,811 1,575,953,400 429
22 Nov 2024 173 185 170 180 237,154 4,271,333,200 1,171
25 Nov 2024 181 187 175 186 348,850 6,322,915,300 1,440
26 Nov 2024 187 191 183 189 330,211 6,215,254,200 1,522
28 Nov 2024 189 194 187 192 588,264 11,265,575,000 3,251
29 Nov 2024 191 195 190 193 608,845 11,709,709,800 2,042
02 Dec 2024 193 197 193 195 708,270 13,838,930,700 2,592
03 Dec 2024 195 197 193 194 330,002 6,458,818,300 1,477
04 Dec 2024 194 199 193 199 604,969 11,910,258,400 1,846
05 Dec 2024 199 208 199 204 737,576 15,081,629,200 2,184
06 Dec 2024 204 212 204 208 502,027 10,464,261,600 1,658
09 Dec 2024 210 212 206 206 381,364 8,013,416,200 996
10 Dec 2024 206 218 202 212 841,944 17,876,420,400 1,476
11 Dec 2024 216 220 212 220 618,626 13,467,403,800 922
12 Dec 2024 220 230 218 230 1,103,118 24,972,167,400 1,586
13 Dec 2024 230 240 230 240 722,271 17,019,816,600 1,190
16 Dec 2024 238 244 238 244 532,785 12,917,904,800 1,665
17 Dec 2024 244 258 240 256 1,206,216 30,109,147,400 1,588
18 Dec 2024 252 264 252 262 1,491,072 38,594,368,600 2,372
19 Dec 2024 258 274 258 264 712,683 18,938,855,800 975
20 Dec 2024 264 276 262 274 985,493 26,735,783,200 2,134
23 Dec 2024 272 282 248 248 385,461 10,647,706,800 640
24 Dec 2024 252 252 224 224 1,400 32,731,200 56
27 Dec 2024 226 226 202 202 2,492 51,150,200 70
30 Dec 2024 200 200 182 182 11,328 207,189,700 394
02 Jan 2025 187 187 164 164 63,952 1,057,648,800 962
03 Jan 2025 148 164 148 148 164,173 2,446,501,300 849
06 Jan 2025 145 151 134 134 284,404 3,916,383,600 1,624
07 Jan 2025 134 142 130 134 310,643 4,226,362,300 1,424
08 Jan 2025 134 142 132 136 452,854 6,169,620,800 1,355
09 Jan 2025 136 138 133 135 362,275 4,915,437,200 1,075
10 Jan 2025 134 137 131 134 257,830 3,464,799,900 556
13 Jan 2025 134 138 133 135 277,706 3,756,650,800 570
14 Jan 2025 135 137 131 135 557,889 7,483,246,900 929
15 Jan 2025 135 137 132 136 136,756 1,846,461,000 325
16 Jan 2025 136 140 134 137 656,329 9,010,351,300 1,011
17 Jan 2025 137 141 136 136 363,425 5,015,130,500 624
20 Jan 2025 136 139 132 135 409,725 5,574,658,400 632
21 Jan 2025 135 138 134 134 454,623 6,147,455,000 1,735
22 Jan 2025 135 137 132 134 574,337 7,712,854,900 643
23 Jan 2025 134 137 133 134 421,102 5,687,136,800 434
24 Jan 2025 133 138 133 137 477,912 6,487,938,000 943
30 Jan 2025 134 138 133 136 593,255 8,039,704,300 769
31 Jan 2025 135 140 134 140 870,325 12,039,707,300 1,838
03 Feb 2025 140 144 139 139 662,277 9,379,252,700 2,043
04 Feb 2025 139 144 136 142 1,043,387 14,767,433,000 1,581
05 Feb 2025 142 146 140 144 735,961 10,541,667,900 1,404
06 Feb 2025 145 149 143 147 1,151,681 16,896,766,800 1,912
07 Feb 2025 147 152 146 150 1,040,256 15,502,906,500 1,498
10 Feb 2025 150 153 149 150 1,034,640 15,630,620,000 1,340
11 Feb 2025 149 154 148 148 834,800 12,608,455,900 1,174
12 Feb 2025 146 152 144 150 750,135 11,189,960,700 878
13 Feb 2025 150 155 148 153 873,273 13,288,875,100 1,168
14 Feb 2025 153 158 152 156 783,472 12,154,703,700 1,771
17 Feb 2025 156 160 154 155 675,398 10,591,452,000 693
18 Feb 2025 156 158 140 145 369,745 5,655,019,400 678
19 Feb 2025 145 153 140 151 1,151,383 17,038,246,200 2,202
20 Feb 2025 151 158 149 154 876,412 13,508,439,100 3,584
21 Feb 2025 155 159 153 154 864,727 13,512,684,900 2,395
24 Feb 2025 154 164 153 161 1,023,489 16,215,782,500 2,405
25 Feb 2025 161 165 159 163 938,845 15,201,779,400 1,532
26 Feb 2025 163 169 162 167 902,391 14,952,288,300 2,215
27 Feb 2025 167 170 165 165 499,940 8,402,265,700 1,768
28 Feb 2025 163 171 162 168 1,316,486 22,023,836,500 2,755
03 Mar 2025 168 169 152 152 110,234 1,834,811,900 285
04 Mar 2025 152 152 137 137 4,481 61,983,900 129
05 Mar 2025 137 142 129 138 1,222,364 16,917,207,300 1,898
06 Mar 2025 139 144 138 141 909,541 12,883,813,700 3,748
07 Mar 2025 142 146 140 145 733,084 10,446,441,900 1,966
10 Mar 2025 142 149 142 147 798,955 11,732,526,800 1,871
11 Mar 2025 147 149 145 146 202,724 2,979,551,800 398
12 Mar 2025 146 150 145 147 247,442 3,627,319,200 436
13 Mar 2025 147 150 145 147 269,318 3,971,476,300 366
14 Mar 2025 148 150 146 147 171,871 2,526,733,500 643
17 Mar 2025 147 148 146 147 33,394 491,524,400 153
18 Mar 2025 147 148 144 146 148,283 2,172,554,700 198
19 Mar 2025 146 154 146 151 719,812 10,827,812,700 1,086
20 Mar 2025 152 156 150 154 774,431 11,818,458,100 1,225
21 Mar 2025 155 159 151 151 433,748 6,748,599,000 1,229
24 Mar 2025 151 155 148 154 926,505 14,053,135,000 1,420
25 Mar 2025 154 159 152 157 791,425 12,271,409,200 1,451
26 Mar 2025 157 164 155 162 756,790 12,139,362,500 2,599
27 Mar 2025 162 168 160 167 817,230 13,485,157,900 2,126
08 Apr 2025 166 172 165 171 693,138 11,727,783,900 2,327
09 Apr 2025 171 176 169 173 964,865 16,718,739,000 3,033
10 Apr 2025 174 177 172 172 724,218 12,645,245,000 2,090
11 Apr 2025 172 179 170 178 871,218 15,351,084,300 3,475
14 Apr 2025 178 184 176 182 1,132,227 20,588,537,400 3,831
15 Apr 2025 182 186 178 182 756,023 13,832,194,700 1,447
16 Apr 2025 183 190 180 189 926,315 17,165,537,000 2,467
17 Apr 2025 189 196 187 193 816,647 15,730,374,700 1,927
21 Apr 2025 194 196 191 191 315,033 6,106,910,400 1,087
22 Apr 2025 190 195 189 195 305,823 5,902,202,200 1,876
23 Apr 2025 196 206 194 204 478,464 9,567,735,700 2,022
24 Apr 2025 202 210 198 198 291,516 5,974,059,400 1,206
25 Apr 2025 197 204 195 200 164,303 3,283,536,300 401
28 Apr 2025 200 206 198 204 178,661 3,641,290,900 1,303
29 Apr 2025 204 214 200 210 292,715 6,104,766,400 906
30 Apr 2025 208 218 204 204 213,366 4,495,830,200 1,139
02 May 2025 206 210 202 208 321,139 6,649,980,000 832
05 May 2025 208 212 206 210 275,110 5,778,864,200 1,049
06 May 2025 210 220 210 218 401,749 8,640,747,400 2,296
07 May 2025 216 224 214 214 378,558 8,305,414,800 1,422
08 May 2025 214 222 208 220 478,509 10,388,111,200 1,746
09 May 2025 220 230 216 216 547,841 12,241,036,000 899
14 May 2025 216 224 212 222 438,259 9,584,689,200 701
15 May 2025 222 226 218 218 213,270 4,737,439,400 791
16 May 2025 218 222 214 218 219,121 4,788,278,000 442
19 May 2025 218 232 216 232 315,690 6,985,826,000 1,103
20 May 2025 232 240 226 226 656,993 15,349,608,600 1,466
21 May 2025 226 232 224 232 225,047 5,100,349,800 879
22 May 2025 230 234 226 226 386,036 8,871,047,800 771
23 May 2025 226 230 218 222 359,577 8,080,484,800 1,146
26 May 2025 222 224 214 222 131,355 2,896,972,400 595
27 May 2025 222 222 212 212 165,564 3,576,725,200 378
28 May 2025 214 222 212 214 535,380 11,597,071,400 1,163
02 Jun 2025 214 220 212 216 254,493 5,492,842,000 720
03 Jun 2025 216 222 216 218 223,067 4,866,443,600 1,130
04 Jun 2025 218 226 216 222 342,362 7,569,711,600 1,415
05 Jun 2025 222 226 216 216 266,249 5,891,159,400 682
10 Jun 2025 216 220 208 212 472,410 10,137,414,200 1,225
11 Jun 2025 212 216 208 212 333,365 7,080,878,400 758
12 Jun 2025 212 212 200 200 297,190 6,158,787,800 325
13 Jun 2025 200 202 180 180 92,712 1,746,798,900 1,878
16 Jun 2025 180 180 162 162 32,476 526,453,900 1,048
17 Jun 2025 162 162 146 146 33,254 485,638,800 1,087
18 Jun 2025 146 146 132 132 54,298 724,150,600 501
19 Jun 2025 132 132 119 119 287,784 3,464,907,200 2,255
20 Jun 2025 119 125 108 108 42,148 459,664,700 327
23 Jun 2025 108 108 98 98 9,667 94,775,700 130
24 Jun 2025 95 95 89 89 37,118 336,693,400 453
25 Jun 2025 85 85 81 81 26,777 218,008,000 363
26 Jun 2025 81 88 73 73 132,362 1,041,956,900 1,088
30 Jun 2025 73 75 68 75 34,400 248,307,100 451
01 Jul 2025 75 82 75 82 27,831 225,029,700 207
02 Jul 2025 82 90 82 90 4,436 39,908,000 54
03 Jul 2025 99 99 82 91 165,423 1,481,550,500 1,096
04 Jul 2025 91 93 86 88 19,522 171,253,700 255
07 Jul 2025 92 92 84 85 15,076 129,264,700 205
08 Jul 2025 85 85 78 80 29,297 234,370,600 281
09 Jul 2025 87 87 77 79 28,044 223,956,700 332
10 Jul 2025 82 82 78 80 17,782 140,172,800 281
11 Jul 2025 82 82 77 79 22,905 180,668,300 280
15 Jul 2025 72 78 72 75 12,041 91,271,500 282
16 Jul 2025 73 82 71 82 38,594 309,494,000 168
17 Jul 2025 84 90 80 90 95,513 845,500,300 601
18 Jul 2025 93 98 90 90 78,057 730,393,100 651
21 Jul 2025 99 99 85 88 20,875 183,292,000 313
22 Jul 2025 93 93 85 86 14,042 120,242,900 291
23 Jul 2025 94 94 85 89 19,879 175,383,100 250
24 Jul 2025 94 94 87 88 22,316 201,656,700 217
25 Jul 2025 96 96 86 89 14,482 129,050,600 156
28 Jul 2025 91 92 87 89 15,238 135,605,500 165
29 Jul 2025 85 90 82 87 28,361 241,438,400 279
30 Jul 2025 92 92 85 86 7,966 68,688,200 138
31 Jul 2025 94 94 82 84 19,576 166,802,500 224
01 Aug 2025 89 89 81 88 35,441 300,611,400 298
04 Aug 2025 90 96 86 96 43,172 394,843,800 499
05 Aug 2025 97 105 91 96 24,075 230,447,900 342
06 Aug 2025 104 104 93 93 16,827 158,649,700 219
07 Aug 2025 102 102 90 95 17,439 163,031,800 164
08 Aug 2025 98 98 88 91 18,632 169,049,700 207
11 Aug 2025 95 95 89 90 7,005 62,956,600 172
12 Aug 2025 96 96 88 91 11,865 107,030,900 161
13 Aug 2025 95 95 89 91 8,654 77,794,900 129
14 Aug 2025 95 95 88 90 16,804 149,631,400 197
15 Aug 2025 91 91 87 89 10,297 90,547,900 157
19 Aug 2025 97 97 87 88 8,256 72,637,300 132
20 Aug 2025 90 90 87 89 10,793 95,551,000 221

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online