Efek Terdaftar

Sri Rejeki Isman Tbk, PT

Security name
Sri Rejeki Isman Tbk
Issuer
Sri Rejeki Isman Tbk, PT
ISIN Code
ID1000127400
Short Code
SRIL
Type
Saham Biasa
Listing Date
17 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
18,592,888,040.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TEXTILE, GARMENT
Number of Securities
20,452,176,844 (Total)
As of 14 Nov 2019
97.85% Scripless = 20,012,825,076.000
Local Percentage
76.41%
Foreign Percentage
21.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 368 368 362 362 105,232 3,831,538,800 873
21 Nov 2018 360 366 358 366 371,319 13,481,016,000 6,911
22 Nov 2018 366 366 360 364 133,673 4,868,410,000 1,958
23 Nov 2018 364 364 360 362 69,503 2,518,322,200 1,117
26 Nov 2018 360 362 354 356 354,649 12,659,078,200 5,021
27 Nov 2018 356 360 354 354 175,017 6,231,455,000 3,955
28 Nov 2018 356 372 354 358 11,516,794 419,074,682,800 18,290
29 Nov 2018 362 366 356 356 4,888,630 176,652,035,200 23,497
30 Nov 2018 358 366 354 360 5,514,013 198,678,374,800 8,216
03 Dec 2018 364 364 360 364 445,524 16,161,752,000 4,767
04 Dec 2018 362 368 362 366 1,303,552 47,659,306,000 2,542
05 Dec 2018 364 368 362 366 186,157 6,805,039,800 939
06 Dec 2018 364 368 364 366 404,428 14,797,370,800 762
07 Dec 2018 368 368 366 368 357,346 13,145,326,000 1,610
10 Dec 2018 366 368 364 366 68,121 2,490,321,800 391
11 Dec 2018 368 374 360 370 4,902,600 180,192,846,800 19,711
12 Dec 2018 370 376 360 372 11,572,069 427,075,673,200 35,080
13 Dec 2018 372 374 360 360 6,049,400 221,125,396,800 24,734
14 Dec 2018 358 360 350 352 1,661,855 58,621,186,000 26,529
17 Dec 2018 352 362 348 360 2,249,097 80,409,970,400 30,044
18 Dec 2018 360 364 358 362 600,940 21,724,770,000 31,527
19 Dec 2018 362 366 358 366 1,728,553 62,713,727,600 41,173
20 Dec 2018 364 366 362 364 284,153 10,368,692,200 53,867
21 Dec 2018 364 366 362 362 365,204 13,282,016,200 54,491
26 Dec 2018 362 362 356 356 320,977 11,497,836,400 55,152
27 Dec 2018 360 360 356 356 231,372 8,281,824,000 52,959
28 Dec 2018 358 362 356 358 465,789 16,754,548,800 100,963
02 Jan 2019 358 362 344 352 2,687,355 95,137,504,200 2,247
03 Jan 2019 352 356 352 352 227,434 8,047,115,200 900
04 Jan 2019 352 364 348 356 3,962,904 142,010,239,800 12,205
07 Jan 2019 358 364 352 358 10,355,761 373,743,838,000 23,841
08 Jan 2019 360 364 358 364 2,407,654 87,082,476,400 27,506
09 Jan 2019 364 366 340 342 11,373,634 399,884,770,600 29,568
10 Jan 2019 344 348 322 332 19,444,271 651,546,333,800 48,606
11 Jan 2019 334 344 334 342 2,728,942 92,846,345,600 34,571
14 Jan 2019 342 354 340 348 5,928,514 205,400,274,600 44,279
15 Jan 2019 350 352 338 342 7,025,633 239,801,227,800 105,894
16 Jan 2019 342 348 340 348 7,126,059 245,693,649,000 30,714
17 Jan 2019 348 350 340 342 2,854,114 98,247,470,200 23,240
18 Jan 2019 342 344 340 342 378,770 12,958,443,200 1,483
21 Jan 2019 342 344 340 340 296,485 10,126,568,400 1,532
22 Jan 2019 342 342 338 340 316,733 10,776,078,000 1,335
23 Jan 2019 340 342 338 338 359,865 12,225,545,600 2,133
24 Jan 2019 338 342 338 338 474,817 16,121,777,400 2,015
25 Jan 2019 340 342 338 340 213,610 7,268,563,800 1,181
28 Jan 2019 340 342 338 338 175,969 5,971,440,200 1,243
29 Jan 2019 340 340 338 338 175,364 5,932,813,200 1,109
30 Jan 2019 340 340 336 338 196,414 6,638,625,800 909
31 Jan 2019 340 342 338 340 262,783 8,926,134,000 1,690
01 Feb 2019 340 348 338 340 3,102,963 106,423,376,400 3,522
04 Feb 2019 340 344 340 342 457,954 15,691,916,400 1,643
06 Feb 2019 344 350 340 342 5,574,817 192,793,439,400 4,084
07 Feb 2019 344 344 342 342 308,730 10,570,793,400 1,185
08 Feb 2019 342 342 338 338 480,883 16,312,874,600 2,916
11 Feb 2019 340 340 336 336 344,431 11,618,723,200 1,681
12 Feb 2019 338 342 330 342 10,367,315 349,552,035,800 18,285
13 Feb 2019 342 344 336 338 2,317,899 78,703,253,200 21,927
14 Feb 2019 338 344 328 332 12,120,924 406,076,611,000 11,779
15 Feb 2019 334 340 330 338 2,501,309 84,150,265,400 2,410
18 Feb 2019 340 342 338 338 361,650 12,291,782,800 1,144
19 Feb 2019 338 340 334 336 221,852 7,445,806,200 903
20 Feb 2019 336 340 332 334 3,771,808 126,802,171,800 3,142
21 Feb 2019 334 338 334 334 172,589 5,794,535,800 569
22 Feb 2019 336 338 334 334 198,967 6,678,849,600 1,249
25 Feb 2019 336 342 332 336 10,802,550 364,083,679,600 17,143
26 Feb 2019 336 358 334 350 23,167,991 811,611,934,000 36,557
27 Feb 2019 350 352 340 346 6,245,431 216,608,511,400 17,513
28 Feb 2019 346 356 344 352 7,232,333 253,740,199,000 26,594
01 Mar 2019 352 352 346 346 310,814 10,803,802,400 1,105
04 Mar 2019 346 348 342 344 174,294 5,996,851,200 1,008
05 Mar 2019 342 346 342 344 134,086 4,604,168,400 759
06 Mar 2019 344 346 338 340 1,422,119 48,594,057,200 1,615
08 Mar 2019 338 354 338 340 6,269,265 216,536,503,400 12,208
11 Mar 2019 342 342 338 340 121,262 4,124,160,200 738
12 Mar 2019 342 342 338 340 139,694 4,744,916,600 734
13 Mar 2019 340 340 338 340 67,788 2,302,698,400 552
14 Mar 2019 338 342 338 338 177,005 5,992,868,400 571
15 Mar 2019 338 340 338 338 179,833 6,090,172,400 586
18 Mar 2019 338 342 338 338 260,878 8,874,519,000 715
19 Mar 2019 338 342 338 340 61,673 2,094,971,200 600
20 Mar 2019 340 342 338 340 82,527 2,805,112,600 414
21 Mar 2019 342 342 338 340 159,687 5,434,802,200 657
22 Mar 2019 342 342 340 342 119,156 4,069,402,400 481
25 Mar 2019 340 340 336 338 282,867 9,564,798,400 842
26 Mar 2019 340 340 336 340 121,884 4,122,894,600 455
27 Mar 2019 338 340 338 340 115,178 3,904,960,800 625
28 Mar 2019 340 340 338 338 80,580 2,724,901,600 485
29 Mar 2019 340 340 338 338 198,159 6,703,343,000 855
01 Apr 2019 340 342 338 340 255,652 8,666,965,000 1,082
02 Apr 2019 340 340 338 338 48,268 1,633,024,400 218
04 Apr 2019 338 342 338 338 215,846 7,317,365,800 554
05 Apr 2019 338 340 336 336 260,019 8,779,884,000 758
08 Apr 2019 336 338 336 336 158,339 5,328,686,000 670
09 Apr 2019 336 338 334 338 69,579 2,345,627,600 495
10 Apr 2019 338 338 336 336 34,520 1,161,624,400 264
11 Apr 2019 336 338 336 336 74,777 2,513,289,800 1,185
12 Apr 2019 338 338 334 336 56,169 1,887,755,000 505
15 Apr 2019 338 338 336 336 47,945 1,612,640,000 327
16 Apr 2019 336 338 334 334 75,028 2,518,087,000 650
18 Apr 2019 338 338 334 336 132,426 4,455,145,000 614
22 Apr 2019 336 338 334 334 29,306 983,041,400 419
23 Apr 2019 336 338 334 336 139,815 4,700,897,000 642
24 Apr 2019 336 338 334 336 46,152 1,551,068,200 568
25 Apr 2019 336 338 332 334 110,089 3,683,127,600 847
26 Apr 2019 334 336 332 336 37,887 1,267,142,600 569
29 Apr 2019 336 336 334 334 27,626 924,447,000 366
30 Apr 2019 334 336 334 336 151,717 5,088,432,000 642
02 May 2019 338 344 336 342 506,949 17,245,891,600 1,490
03 May 2019 344 344 336 338 140,701 4,773,574,200 754
06 May 2019 338 340 336 338 190,762 6,445,994,400 674
07 May 2019 338 340 336 338 74,852 2,531,270,200 448
08 May 2019 338 340 334 338 104,341 3,513,311,000 684
09 May 2019 336 338 334 334 137,691 4,614,059,600 1,105
10 May 2019 334 336 332 332 81,103 2,701,599,000 861
13 May 2019 334 336 322 322 405,946 13,294,597,000 1,957
14 May 2019 320 344 316 332 1,577,364 51,982,940,200 2,226
15 May 2019 336 336 322 324 131,507 4,296,599,200 1,090
16 May 2019 324 328 322 322 1,169,686 37,929,377,600 994
17 May 2019 318 340 318 328 2,973,946 98,699,366,000 2,269
20 May 2019 326 348 324 342 4,341,229 147,439,539,400 13,043
21 May 2019 342 350 338 346 3,356,189 115,696,056,600 2,210
22 May 2019 344 346 340 340 181,539 6,213,468,000 720
23 May 2019 340 344 340 342 90,506 3,097,343,000 483
24 May 2019 342 344 340 340 35,241 1,198,722,600 311
27 May 2019 342 342 338 338 76,601 2,601,246,800 518
28 May 2019 336 338 332 332 184,614 6,152,788,000 958
31 May 2019 340 342 336 340 109,248 3,715,604,600 693
10 Jun 2019 342 344 340 340 73,473 2,508,898,200 589
11 Jun 2019 340 342 340 342 30,217 1,029,043,600 447
12 Jun 2019 340 342 338 338 84,352 2,856,850,600 755
13 Jun 2019 340 342 340 340 68,150 2,319,591,200 700
14 Jun 2019 342 342 340 340 78,366 2,667,193,200 407
17 Jun 2019 340 346 338 340 315,448 10,764,480,400 742
18 Jun 2019 340 344 338 338 162,044 5,514,050,800 606
19 Jun 2019 340 340 338 340 77,165 2,619,855,200 963
20 Jun 2019 340 340 336 340 115,569 3,911,697,000 700
21 Jun 2019 338 340 336 336 71,380 2,404,055,000 654
24 Jun 2019 336 340 334 338 213,808 7,208,622,600 1,121
25 Jun 2019 338 346 336 338 655,969 22,397,848,400 1,519
26 Jun 2019 340 344 338 338 567,912 19,347,938,800 983
27 Jun 2019 338 340 338 338 176,515 5,967,730,800 648
28 Jun 2019 338 340 336 338 119,797 4,051,204,600 566
01 Jul 2019 340 346 336 340 3,951,467 135,172,424,200 11,831
02 Jul 2019 340 348 338 342 12,577,138 431,589,615,400 15,724
03 Jul 2019 342 344 336 336 4,989,050 169,746,542,600 2,984
04 Jul 2019 338 346 334 340 9,525,018 323,031,559,800 10,447
05 Jul 2019 340 346 338 340 3,678,638 125,747,071,000 1,865
08 Jul 2019 340 340 338 338 105,666 3,579,988,800 631
09 Jul 2019 338 340 338 340 99,310 3,368,508,600 467
10 Jul 2019 340 340 336 338 389,259 13,158,177,600 684
11 Jul 2019 340 340 326 338 6,326,796 212,683,402,400 1,955
12 Jul 2019 338 344 336 340 5,434,890 184,264,042,800 13,385
15 Jul 2019 336 348 336 340 8,065,252 276,715,234,800 56,311
16 Jul 2019 340 346 336 340 10,286,384 350,698,656,000 47,912
17 Jul 2019 338 352 336 344 23,655,463 813,323,838,800 51,749
18 Jul 2019 346 358 342 350 17,161,066 599,512,085,800 42,639
19 Jul 2019 348 364 346 352 23,305,960 825,127,794,400 37,178
22 Jul 2019 354 358 350 354 19,915,607 706,160,789,600 37,484
23 Jul 2019 356 362 350 356 12,757,797 454,393,634,400 45,051
24 Jul 2019 358 362 350 362 42,147,039 1,493,818,597,800 36,457
25 Jul 2019 364 372 358 362 18,576,870 675,080,467,400 55,590
26 Jul 2019 362 362 352 352 6,945,140 247,586,809,000 26,081
29 Jul 2019 350 352 342 342 843,467 29,154,997,200 2,034
30 Jul 2019 344 346 342 346 247,010 8,516,304,000 1,109
31 Jul 2019 346 350 342 350 323,055 11,245,832,600 898
01 Aug 2019 342 348 342 344 2,046,532 70,523,501,600 3,407
02 Aug 2019 342 346 338 342 1,721,884 59,079,436,600 6,123
05 Aug 2019 342 352 340 344 5,690,584 196,598,383,000 16,919
06 Aug 2019 342 344 336 340 3,655,962 124,402,703,600 15,490
07 Aug 2019 344 344 340 342 671,880 22,972,377,200 4,995
08 Aug 2019 342 344 340 340 183,342 6,263,239,000 872
09 Aug 2019 342 342 340 340 266,861 9,088,778,800 875
12 Aug 2019 340 342 340 340 100,714 3,434,099,600 1,380
13 Aug 2019 342 342 338 340 178,240 6,068,189,600 1,733
14 Aug 2019 342 342 338 340 200,157 6,818,304,800 2,692
15 Aug 2019 338 340 338 340 237,671 8,049,966,400 1,935
16 Aug 2019 340 342 340 342 145,886 4,982,261,200 5,037
19 Aug 2019 342 342 338 340 183,105 6,224,489,000 1,119
20 Aug 2019 340 340 338 338 109,673 3,709,249,600 1,334
21 Aug 2019 338 340 338 338 104,290 3,527,263,800 2,573
22 Aug 2019 338 340 336 338 194,739 6,584,220,200 3,088
23 Aug 2019 338 340 336 336 115,287 3,888,456,600 1,373
26 Aug 2019 336 338 334 338 194,264 6,529,750,800 2,220
27 Aug 2019 338 338 336 336 44,692 1,504,301,600 1,283
28 Aug 2019 338 338 336 336 119,161 4,006,952,200 5,612
29 Aug 2019 336 338 334 336 55,190 1,855,212,000 774
30 Aug 2019 338 338 334 336 443,831 14,936,071,800 654
02 Sep 2019 336 338 334 334 233,630 7,846,799,800 692
03 Sep 2019 336 336 332 336 364,259 12,175,846,200 1,229
04 Sep 2019 336 336 332 332 158,035 5,265,877,000 1,013
05 Sep 2019 334 334 332 332 41,124 1,369,154,200 378
06 Sep 2019 332 334 332 332 54,139 1,800,986,600 532
09 Sep 2019 334 336 332 334 79,927 2,668,751,400 543
10 Sep 2019 336 336 332 334 89,918 3,004,987,400 559
11 Sep 2019 332 336 332 336 88,298 2,958,128,000 740
12 Sep 2019 336 338 330 332 379,487 12,642,490,200 974
13 Sep 2019 334 334 332 332 50,273 1,673,101,000 617
16 Sep 2019 332 334 330 330 119,168 3,947,938,200 688
17 Sep 2019 330 332 330 330 119,125 3,932,148,400 633
18 Sep 2019 330 332 328 328 114,853 3,782,243,600 768
19 Sep 2019 330 330 328 330 69,427 2,282,120,200 843
20 Sep 2019 328 330 326 328 85,854 2,820,306,400 755
23 Sep 2019 328 330 326 328 121,970 4,002,483,200 687
24 Sep 2019 328 328 326 326 71,966 2,348,150,200 367
25 Sep 2019 328 328 322 322 173,031 5,612,253,200 724
26 Sep 2019 324 324 322 324 99,782 3,221,003,200 711
27 Sep 2019 324 324 320 322 84,917 2,736,102,000 660
30 Sep 2019 320 322 316 318 237,783 7,585,993,600 988
01 Oct 2019 318 318 314 314 265,254 8,390,331,600 1,102
02 Oct 2019 314 318 306 306 375,716 11,646,572,600 1,585
03 Oct 2019 306 328 300 302 6,068,556 189,867,990,400 24,003
04 Oct 2019 306 306 288 290 7,308,453 218,874,064,600 7,305
07 Oct 2019 292 294 278 278 1,096,399 30,952,667,600 3,072
08 Oct 2019 280 284 274 282 277,623 7,800,715,000 1,541
09 Oct 2019 278 284 278 282 186,252 5,254,578,600 881
10 Oct 2019 284 288 280 282 360,707 10,244,951,200 1,725
11 Oct 2019 284 286 282 284 203,790 5,798,754,200 871
14 Oct 2019 284 288 282 286 188,948 5,394,652,000 867
15 Oct 2019 286 288 284 288 147,148 4,213,201,000 1,090
16 Oct 2019 288 296 288 294 326,777 9,550,672,600 1,535
17 Oct 2019 296 302 292 294 2,504,289 74,542,974,000 2,965
18 Oct 2019 294 300 290 294 1,511,516 44,726,266,800 3,503
21 Oct 2019 296 300 296 298 203,925 6,073,683,800 1,237
22 Oct 2019 300 300 296 296 139,349 4,155,872,400 827
23 Oct 2019 298 298 294 294 170,167 5,018,871,800 1,059
24 Oct 2019 296 298 290 298 344,123 10,147,894,000 1,197
25 Oct 2019 298 300 296 296 128,456 3,813,959,800 702
28 Oct 2019 296 296 292 294 104,567 3,074,187,400 654
29 Oct 2019 294 296 290 292 157,762 4,613,159,400 887
30 Oct 2019 294 294 288 288 176,482 5,112,348,200 1,267
31 Oct 2019 288 296 284 284 3,288,696 95,204,657,800 2,522
01 Nov 2019 286 292 278 278 3,727,590 106,192,967,800 2,759
04 Nov 2019 280 282 278 280 285,740 8,011,025,400 1,395
05 Nov 2019 282 284 280 284 86,098 2,427,842,600 676
06 Nov 2019 284 284 280 282 150,181 4,236,390,400 966
07 Nov 2019 282 282 272 274 375,223 10,374,156,200 2,314
08 Nov 2019 278 278 270 274 127,914 3,501,546,400 971
11 Nov 2019 276 278 272 276 139,222 3,826,742,400 1,073
12 Nov 2019 276 278 272 276 92,068 2,531,926,000 912
13 Nov 2019 276 278 274 276 81,461 2,245,486,600 441
14 Nov 2019 276 278 272 272 74,062 2,027,667,000 636

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SRIL : 3 IDR) 26 Jun 2019 28 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Cash Dividend (1 SRIL : 8 IDR) 25 May 2018 31 May 2018 21 Jun 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 12 Oct 2017 06 Nov 2017 Active
Cash Dividend (1 SRIL : 3 IDR) 26 May 2017 31 May 2017 21 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 SRIL : 3 IDR) 25 May 2016 30 May 2016 17 Jun 2016 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Proxy Voting   - 10 Aug 2015 02 Sep 2015 Active
Cash Dividend (1 SRIL : 5.38 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 SRIL : 2 IDR) 30 Jun 2014 03 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Active
Proxy Voting   - 20 Feb 2014 20 Mar 2014 Active
Proxy Voting   - 30 Oct 2013 15 Nov 2013 Active