Efek Terdaftar

SURYA PERTIWI Tbk, PT

Security name
SURYA PERTIWI Tbk
Issuer
SURYA PERTIWI Tbk, PT
ISIN Code
ID1000143001
Short Code
SPTO
Type
Saham Biasa
Listing Date
14 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HOUSEWARE
Number of Securities
2,700,000,000 (Total)
As of 28 May 2020
100.00% Scripless = 2,700,000,000.000
Local Percentage
66.24%
Foreign Percentage
33.76%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 1,000 975 1,000 116,936 11,576,039,500 839
11 Jun 2019 0 1,025 1,000 1,020 59,608 6,010,384,000 587
12 Jun 2019 0 1,030 1,010 1,010 116,787 11,861,934,000 762
13 Jun 2019 0 1,020 1,005 1,010 123,348 12,497,897,000 731
14 Jun 2019 0 1,020 1,015 1,015 43,411 4,406,324,000 236
17 Jun 2019 0 1,070 1,015 1,040 160,003 16,803,575,500 1,101
19 Jun 2019 0 1,065 1,040 1,055 135,731 14,287,260,000 786
20 Jun 2019 0 1,100 1,055 1,095 318,426 34,186,659,500 1,584
21 Jun 2019 0 1,100 1,070 1,080 218,991 23,890,374,000 1,185
26 Jun 2019 0 1,115 1,070 1,115 206,743 22,439,727,000 1,614
27 Jun 2019 0 1,140 1,115 1,125 161,632 18,285,138,000 1,350
28 Jun 2019 0 1,135 1,120 1,130 92,626 10,453,845,500 722
01 Jul 2019 0 1,135 1,035 1,080 193,041 20,879,256,000 2,180
02 Jul 2019 0 1,100 1,080 1,100 163,564 17,831,726,000 1,135
05 Jul 2019 0 1,110 1,090 1,090 187,143 20,587,707,500 1,216
08 Jul 2019 0 1,100 1,085 1,090 98,120 10,704,881,000 705
09 Jul 2019 0 1,115 1,090 1,110 166,118 18,337,173,000 1,090
10 Jul 2019 0 1,130 1,110 1,120 219,253 24,504,001,000 1,295
11 Jul 2019 0 1,130 1,115 1,120 183,745 20,614,069,500 1,225
12 Jul 2019 0 1,140 1,120 1,130 159,463 17,952,256,500 1,075
15 Jul 2019 0 1,135 1,120 1,135 169,146 19,081,636,500 1,146
16 Jul 2019 0 1,135 1,110 1,125 200,892 22,572,015,500 1,478
17 Jul 2019 0 1,125 1,115 1,120 164,845 18,465,348,000 711
18 Jul 2019 0 1,125 1,110 1,115 175,576 19,638,617,000 992
22 Jul 2019 0 1,120 1,075 1,095 134,014 14,839,303,000 896
23 Jul 2019 0 1,090 1,025 1,040 135,342 14,308,869,500 916
24 Jul 2019 0 1,050 1,035 1,040 117,660 12,252,575,500 736
25 Jul 2019 0 1,055 1,040 1,050 174,053 18,155,431,500 1,060
26 Jul 2019 0 1,075 1,050 1,070 130,193 13,818,241,500 889
29 Jul 2019 0 1,085 1,070 1,085 194,061 20,923,984,500 1,308
30 Jul 2019 0 1,085 1,070 1,075 149,605 16,101,696,000 1,066
31 Jul 2019 0 1,080 1,060 1,065 110,143 11,831,114,500 719
01 Aug 2019 0 1,065 1,055 1,060 183,385 19,451,140,500 1,066
07 Aug 2019 0 1,040 1,025 1,025 5,129 528,092,000 94
08 Aug 2019 0 1,030 1,020 1,020 9,316 953,898,500 133
09 Aug 2019 0 1,025 1,020 1,025 9,901 1,014,351,500 118
14 Aug 2019 0 1,025 1,000 1,000 14,517 1,470,318,000 221
15 Aug 2019 0 1,000 990 990 2,277 225,850,000 58
16 Aug 2019 0 995 990 990 1,136 112,809,000 62
19 Aug 2019 0 1,000 985 985 20,934 2,077,458,000 223
21 Aug 2019 0 990 990 990 31,043 3,073,257,000 88
22 Aug 2019 0 990 980 980 7,219 708,566,000 71
23 Aug 2019 0 1,000 985 995 18,515 1,840,418,000 233
26 Aug 2019 0 1,020 1,000 1,020 35,520 3,570,670,500 396
27 Aug 2019 0 1,050 1,025 1,045 46,086 4,773,519,000 631
28 Aug 2019 0 1,070 1,040 1,070 42,772 4,510,629,000 598
29 Aug 2019 0 1,090 1,065 1,075 45,200 4,868,502,000 579
02 Sep 2019 0 1,070 1,060 1,060 23,535 2,511,573,500 254
04 Sep 2019 0 1,080 1,065 1,075 12,587 1,352,027,000 215
05 Sep 2019 0 1,080 1,065 1,065 24,099 2,578,897,500 310
10 Sep 2019 0 1,065 1,055 1,055 22,304 2,374,207,000 330
11 Sep 2019 0 1,060 1,055 1,055 21,415 2,269,901,000 289
13 Sep 2019 0 1,055 1,050 1,050 11,324 1,194,449,000 140
17 Sep 2019 0 1,045 1,040 1,040 10,158 1,061,460,500 133
18 Sep 2019 0 1,045 1,030 1,030 17,689 1,841,056,500 255
19 Sep 2019 0 1,030 1,020 1,020 17,328 1,778,060,000 294
20 Sep 2019 0 1,020 1,020 1,020 42 4,284,000 5
23 Sep 2019 0 1,030 1,010 1,015 27,008 2,758,834,500 433
24 Sep 2019 0 1,020 985 985 33,852 3,421,694,500 590
25 Sep 2019 0 995 975 990 55,072 5,449,129,000 538
26 Sep 2019 0 995 985 985 47,116 4,664,783,000 511
27 Sep 2019 0 990 980 980 5,435 537,842,000 136
30 Sep 2019 0 995 975 980 46,101 4,549,676,500 503
01 Oct 2019 0 980 975 975 33,235 3,246,162,500 463
02 Oct 2019 0 985 975 980 16,393 1,605,785,500 200
03 Oct 2019 0 985 975 980 13,016 1,275,384,000 202
04 Oct 2019 0 985 980 980 41,420 4,059,187,500 357
07 Oct 2019 0 980 975 980 26,161 2,560,748,000 210
08 Oct 2019 0 980 975 975 40,613 3,974,499,500 270
09 Oct 2019 0 980 975 980 25,100 2,459,750,000 122
10 Oct 2019 0 985 980 985 10,730 1,056,877,500 84
11 Oct 2019 0 985 985 985 25,662 2,527,707,000 153
14 Oct 2019 0 985 985 985 22,437 2,210,044,500 132
15 Oct 2019 0 990 980 985 28,021 2,760,352,000 208
17 Oct 2019 0 985 980 980 27,003 2,654,698,500 194
21 Oct 2019 0 985 975 985 27,660 2,710,247,000 229
22 Oct 2019 0 980 980 980 29,756 2,916,088,000 168
23 Oct 2019 0 980 980 980 27,153 2,660,994,000 172
24 Oct 2019 0 985 980 980 26,604 2,607,196,500 173
28 Oct 2019 0 990 980 985 40,165 3,956,157,000 278
29 Oct 2019 0 990 985 985 46,450 4,575,334,500 302
30 Oct 2019 0 995 985 985 43,297 4,285,067,000 271
31 Oct 2019 0 990 975 975 31,972 3,157,165,500 281
01 Nov 2019 0 985 975 980 23,686 2,321,258,500 278
04 Nov 2019 0 985 975 980 23,247 2,278,173,000 200
05 Nov 2019 0 980 975 975 66,278 6,473,939,000 274
06 Nov 2019 0 985 975 975 80,576 7,879,930,500 486
07 Nov 2019 0 985 975 980 44,999 4,398,690,000 272
08 Nov 2019 0 985 975 975 46,246 4,520,466,500 277
11 Nov 2019 0 980 975 980 49,540 4,841,325,000 378
12 Nov 2019 0 985 975 975 34,644 3,391,160,500 266
13 Nov 2019 0 985 970 975 44,729 4,372,023,500 379
14 Nov 2019 0 980 970 975 26,931 2,625,867,500 174
15 Nov 2019 0 980 975 980 8,685 848,097,500 102
18 Nov 2019 0 980 975 980 42,149 4,110,428,000 318
19 Nov 2019 0 980 975 975 48,634 4,741,983,500 435
20 Nov 2019 0 980 975 975 39,072 3,810,175,500 222
21 Nov 2019 0 980 970 970 5,103 498,330,500 82
22 Nov 2019 0 980 970 970 5,073 495,239,000 75
26 Nov 2019 0 970 965 970 45,571 4,408,561,500 337
28 Nov 2019 0 960 935 960 17,031 1,614,156,500 184
29 Nov 2019 0 960 940 940 23,171 2,209,276,500 233
05 Dec 2019 0 925 915 915 20,622 1,907,256,500 157
09 Dec 2019 0 910 895 895 21,529 1,958,269,000 222
10 Dec 2019 0 900 895 895 21,525 1,936,883,000 183
11 Dec 2019 0 900 885 885 25,545 2,273,736,500 254
12 Dec 2019 0 890 875 875 28,480 2,519,938,000 220
13 Dec 2019 0 875 850 850 32,381 2,781,312,000 339
16 Dec 2019 0 860 855 855 24,266 2,086,798,500 144
17 Dec 2019 0 860 850 855 12,658 1,087,449,000 89
18 Dec 2019 0 860 845 850 22,751 1,944,102,000 199
20 Dec 2019 0 855 835 835 278,923 23,705,715,000 1,053
26 Dec 2019 0 855 840 840 22,780 1,924,391,500 215
27 Dec 2019 0 840 835 840 1,063 89,240,500 50
30 Dec 2019 0 855 840 840 27,510 2,336,755,500 233
03 Jan 2020 0 840 830 830 24,659 2,058,448,000 171
06 Jan 2020 0 835 820 820 26,041 2,145,595,500 264
07 Jan 2020 0 825 815 815 24,300 2,003,750,000 212
08 Jan 2020 0 825 815 815 20,351 1,678,657,500 157
09 Jan 2020 0 815 810 815 5,414 440,047,500 81
10 Jan 2020 0 825 815 820 29,359 2,413,732,500 245
13 Jan 2020 0 825 820 825 34,070 2,802,317,500 298
14 Jan 2020 0 825 820 825 20,026 1,652,090,500 142
15 Jan 2020 0 830 815 820 35,550 2,916,311,500 227
17 Jan 2020 0 845 830 845 38,929 3,246,703,500 246
20 Jan 2020 0 855 845 845 12,690 1,078,568,000 129
21 Jan 2020 0 845 840 840 26,340 2,214,451,500 181
22 Jan 2020 0 845 840 840 22,399 1,881,517,000 150
23 Jan 2020 0 850 840 850 374,049 31,457,417,000 174
24 Jan 2020 0 865 850 860 18,662 1,597,627,000 179
28 Jan 2020 0 855 850 850 10,735 912,475,500 72
29 Jan 2020 0 855 850 850 27,070 2,311,225,500 153
30 Jan 2020 0 855 850 850 30,613 2,602,105,500 104
04 Feb 2020 0 855 855 855 21,984 1,879,632,000 147
05 Feb 2020 0 860 840 840 28,628 2,431,575,500 215
06 Feb 2020 0 845 840 840 23,921 2,020,322,500 133
10 Feb 2020 0 840 830 830 24,205 2,022,394,000 134
12 Feb 2020 0 825 815 820 31,076 2,548,192,000 82
14 Feb 2020 0 825 820 820 70,468 5,778,378,000 156
17 Feb 2020 0 820 820 820 71 5,822,000 4
20 Feb 2020 0 830 825 825 2,493 205,692,000 779
24 Feb 2020 0 825 815 815 1,709 140,591,500 35
25 Feb 2020 0 805 800 800 3,088 247,092,500 14
09 Mar 2020 0 795 770 770 2,527 196,856,500 83
11 Mar 2020 0 765 735 735 3,098 232,047,500 95
18 Mar 2020 0 610 610 610 61 3,721,000 4
26 Mar 2020 0 605 600 605 333 20,119,000 4
03 Apr 2020 0 585 575 575 46,314 2,709,322,000 35
06 Apr 2020 0 605 575 575 179 10,436,500 13
15 Apr 2020 0 585 545 545 243 13,247,500 10
17 Apr 2020 0 535 510 510 1,578 83,547,500 24
23 Apr 2020 0 540 525 540 1,308 70,067,500 33
24 Apr 2020 0 510 505 510 29 1,468,500 5
29 Apr 2020 0 510 510 510 101 5,151,000 8
04 May 2020 0 560 500 560 105 5,678,000 25
05 May 2020 0 570 525 570 41 2,215,000 19
08 May 2020 0 555 525 555 621 32,821,000 30
12 May 2020 0 540 510 530 60 3,201,000 22
13 May 2020 0 510 505 510 9 456,500 9
14 May 2020 0 540 500 500 13 662,500 13
15 May 2020 0 540 540 540 1 54,000 1
18 May 2020 0 555 505 555 26 1,400,000 18
19 May 2020 0 555 520 525 1,891 103,890,000 27
27 May 2020 0 515 498 500 6,876 343,967,900 64
28 May 2020 0 530 490 490 8,384 416,750,100 156

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2020 12 Jun 2020 Active
Cash Dividend (1 SPTO : 20 IDR) 18 Nov 2019 20 Nov 2019 12 Dec 2019 Active
Cash Dividend (1 SPTO : 18 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 24 May 2019 Active
Cash Dividend (1 SPTO : 20 IDR) 16 Nov 2018 22 Nov 2018 12 Dec 2018 Active