Array ( [0] => Array ( [B] => Array ( [x8] => 2700000000 [x9] => 270000000000 [xid_ins_capco] => SECUR_____7ab81c000001633ce7d8b20a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - SURYA PERTIWI Tbk, PT
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 23 Aug 2019
100.00% Scripless = 2,700,000,000.000
Local Percentage
70.77%
Foreign Percentage
29.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 1,000 995 995 5,766 576,291,500 118
29 Aug 2018 0 1,005 1,000 1,000 13,159 1,319,464,000 213
30 Aug 2018 0 1,000 995 1,000 10,433 1,043,263,500 157
31 Aug 2018 0 1,040 995 1,025 16,002 1,643,674,000 149
03 Sep 2018 0 1,025 990 995 10,667 1,076,254,000 170
04 Sep 2018 0 1,000 990 1,000 21,011 2,101,077,500 198
05 Sep 2018 0 1,000 980 1,000 12,875 1,284,206,500 163
06 Sep 2018 0 1,000 985 990 16,582 1,649,200,500 224
07 Sep 2018 0 1,000 985 995 5,812 578,238,000 101
10 Sep 2018 0 1,010 990 1,010 10,182 1,018,204,000 139
12 Sep 2018 0 1,015 970 1,010 7,960 797,041,000 183
13 Sep 2018 0 1,010 990 1,010 10,254 1,030,386,500 139
19 Sep 2018 0 1,005 990 1,000 17,205 1,717,922,000 236
20 Sep 2018 0 1,000 990 1,000 21,983 2,187,919,000 214
26 Sep 2018 0 1,010 1,000 1,005 13,590 1,365,860,500 154
28 Sep 2018 0 1,005 995 1,000 27,356 2,740,630,000 162
01 Oct 2018 0 1,000 980 980 18,488 1,838,110,500 195
02 Oct 2018 0 995 985 990 32,254 3,192,503,000 243
04 Oct 2018 0 1,000 975 995 21,647 2,148,995,000 261
05 Oct 2018 0 995 930 950 8,775 861,645,000 209
09 Oct 2018 0 990 820 820 26,865 2,594,707,500 273
11 Oct 2018 0 900 845 895 81,895 7,145,866,000 433
12 Oct 2018 0 900 885 900 20,936 1,871,482,000 195
17 Oct 2018 0 895 875 885 15,741 1,400,484,500 160
18 Oct 2018 0 895 875 885 20,514 1,820,396,500 201
19 Oct 2018 0 900 875 890 21,105 1,877,790,000 188
22 Oct 2018 0 895 880 890 12,387 1,101,389,500 130
25 Oct 2018 0 895 870 885 20,795 1,835,134,000 212
26 Oct 2018 0 900 870 900 20,653 1,833,137,000 211
29 Oct 2018 0 900 880 895 36,529 3,259,035,500 278
01 Nov 2018 0 885 870 880 31,613 2,781,781,000 306
06 Nov 2018 0 900 880 890 40,730 3,645,125,500 361
13 Nov 2018 0 900 885 900 91,774 8,198,130,500 465
14 Nov 2018 0 920 895 920 101,362 9,149,572,500 578
15 Nov 2018 0 935 920 935 108,793 10,058,906,000 474
21 Nov 2018 0 950 945 950 76,555 7,252,575,000 374
22 Nov 2018 0 970 950 950 163,367 15,600,892,500 845
26 Nov 2018 0 950 940 950 155,490 14,684,613,000 953
28 Nov 2018 0 990 960 980 164,465 16,104,280,000 1,472
30 Nov 2018 0 985 975 980 100,080 9,839,981,000 590
03 Dec 2018 0 995 980 990 160,383 15,826,692,000 969
04 Dec 2018 0 995 985 990 115,218 11,400,171,000 717
05 Dec 2018 0 995 980 995 138,160 13,593,867,000 780
07 Dec 2018 0 990 985 985 63,312 6,237,090,500 411
10 Dec 2018 0 985 935 935 113,091 10,895,130,000 794
11 Dec 2018 0 940 850 905 10,784 977,022,500 161
12 Dec 2018 0 935 820 935 29,087 2,642,448,000 639
14 Dec 2018 0 935 910 915 296,318 27,128,546,500 146
17 Dec 2018 0 915 885 890 344,228 30,649,337,500 230
26 Dec 2018 0 880 800 875 15,731 1,338,946,500 355
27 Dec 2018 0 880 845 845 62,699 5,301,914,000 94
28 Dec 2018 0 1,000 810 1,000 48,427 4,164,925,000 300
02 Jan 2019 0 940 850 850 7,736 689,555,000 130
03 Jan 2019 0 870 840 870 1,811 153,546,500 44
04 Jan 2019 0 870 835 835 8,303 700,961,500 137
07 Jan 2019 0 850 835 840 4,257 359,166,000 37
08 Jan 2019 0 850 840 845 10,602 901,096,000 137
09 Jan 2019 0 850 830 835 5,855 491,381,000 98
10 Jan 2019 0 845 820 825 5,490 462,977,000 101
11 Jan 2019 0 835 810 815 23,532 1,917,788,500 61
14 Jan 2019 0 830 825 825 5,020 414,156,500 24
15 Jan 2019 0 820 770 775 5,080 397,961,000 73
16 Jan 2019 0 795 765 790 44,539 3,488,901,000 59
17 Jan 2019 0 790 790 790 16,429 1,297,891,000 10
18 Jan 2019 0 785 775 775 3,103 241,703,000 62
21 Jan 2019 0 780 770 780 2,949 229,299,000 27
22 Jan 2019 0 780 770 775 2,190 169,692,000 29
23 Jan 2019 0 785 775 780 2,032 159,009,000 30
24 Jan 2019 0 855 790 835 98,875 8,167,490,500 587
25 Jan 2019 0 850 800 820 107,540 8,968,107,000 794
28 Jan 2019 0 820 800 820 5,390 436,427,000 58
29 Jan 2019 0 820 800 815 2,154 174,413,000 26
30 Jan 2019 0 815 810 810 1,118 90,560,500 17
31 Jan 2019 0 825 800 800 5,211 419,661,500 67
01 Feb 2019 0 820 800 820 14,340 1,174,277,000 157
06 Feb 2019 0 835 810 815 186,597 15,265,562,500 1,008
07 Feb 2019 0 910 820 905 813,981 70,720,053,000 2,733
08 Feb 2019 0 915 885 900 249,359 22,419,230,500 1,282
11 Feb 2019 0 955 900 950 213,079 19,622,909,500 1,333
12 Feb 2019 0 965 850 920 240,769 22,204,173,500 1,676
13 Feb 2019 0 960 905 960 140,225 13,065,381,500 762
14 Feb 2019 0 1,020 965 1,020 178,272 17,673,320,500 1,184
15 Feb 2019 0 1,025 995 1,020 102,365 10,343,502,500 816
18 Feb 2019 0 1,025 1,010 1,025 106,410 10,833,265,500 790
19 Feb 2019 0 1,040 1,020 1,040 96,448 9,895,097,500 400
20 Feb 2019 0 1,045 1,035 1,035 94,962 9,858,856,500 526
21 Feb 2019 0 1,080 1,035 1,075 159,603 16,850,483,500 863
22 Feb 2019 0 1,080 1,050 1,060 83,745 8,943,130,500 672
25 Feb 2019 0 1,070 1,060 1,060 69,501 7,399,741,500 447
26 Feb 2019 0 1,065 1,030 1,030 145,406 15,322,236,500 879
27 Feb 2019 0 1,040 995 1,000 204,064 20,915,446,000 1,289
28 Feb 2019 0 1,000 955 980 90,038 8,817,675,000 837
01 Mar 2019 0 1,005 970 985 163,179 16,165,795,500 998
04 Mar 2019 0 990 970 975 135,241 13,272,536,500 791
05 Mar 2019 0 970 955 960 80,469 7,758,622,000 466
06 Mar 2019 0 985 960 980 138,823 13,516,706,000 715
08 Mar 2019 0 980 960 965 113,940 11,044,160,000 682
11 Mar 2019 0 970 960 965 84,099 8,126,258,000 491
12 Mar 2019 0 970 960 970 148,942 14,434,948,500 984
13 Mar 2019 0 1,000 970 990 101,493 9,971,887,500 763
14 Mar 2019 0 995 985 990 177,361 17,568,161,500 901
15 Mar 2019 0 995 990 990 80,867 8,005,834,500 579
18 Mar 2019 0 990 985 985 119,971 11,864,126,000 715
19 Mar 2019 0 990 940 955 124,939 12,112,448,000 884
20 Mar 2019 0 975 955 965 73,363 7,064,599,500 820
21 Mar 2019 0 975 965 975 85,832 8,351,715,000 572
25 Mar 2019 0 970 940 955 76,161 7,326,566,000 538
26 Mar 2019 0 980 955 975 92,127 8,902,291,500 592
29 Mar 2019 0 975 960 970 48,013 4,669,126,500 305
01 Apr 2019 0 970 955 960 73,644 7,105,309,000 479
04 Apr 2019 0 970 950 960 47,530 4,583,860,500 370
05 Apr 2019 0 965 955 955 44,539 4,288,884,500 242
08 Apr 2019 0 955 935 940 53,766 5,098,587,000 396
09 Apr 2019 0 940 910 925 55,808 5,212,445,500 413
11 Apr 2019 0 910 905 910 33,204 3,021,307,000 198
12 Apr 2019 0 905 900 900 44,395 4,016,454,000 298
18 Apr 2019 0 930 910 910 97,913 8,995,742,500 612
22 Apr 2019 0 920 895 895 47,577 4,329,310,500 362
23 Apr 2019 0 900 885 890 45,798 4,112,513,000 285
24 Apr 2019 0 910 895 910 67,154 6,057,609,500 499
25 Apr 2019 0 910 905 910 37,542 3,416,297,000 241
26 Apr 2019 0 910 900 900 59,676 5,392,335,000 374
29 Apr 2019 0 905 900 905 75,046 6,764,268,500 424
30 Apr 2019 0 940 900 940 124,979 11,336,191,000 690
03 May 2019 0 965 935 960 94,184 8,910,559,500 535
06 May 2019 0 975 960 970 115,514 11,138,762,000 862
07 May 2019 0 975 955 965 72,626 7,018,306,500 638
08 May 2019 0 965 945 960 50,453 4,841,462,000 437
09 May 2019 0 965 960 965 52,656 5,070,762,500 345
10 May 2019 0 965 955 960 71,113 6,830,564,000 447
13 May 2019 0 975 960 970 85,397 8,227,190,000 581
14 May 2019 0 970 945 950 49,599 4,774,114,500 426
16 May 2019 0 950 940 950 58,611 5,538,601,000 352
17 May 2019 0 955 945 955 50,308 4,781,342,500 333
21 May 2019 0 955 950 950 57,442 5,474,773,500 334
22 May 2019 0 950 945 945 37,935 3,602,347,000 228
24 May 2019 0 950 940 950 67,462 6,361,825,000 397
27 May 2019 0 955 950 955 65,367 6,224,134,000 524
28 May 2019 0 960 950 960 105,511 10,099,164,500 373
29 May 2019 0 970 960 965 95,026 9,166,299,500 619
31 May 2019 0 985 965 975 190,715 18,591,903,500 954
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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