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 28 May 2020
97.85% Scripless = 20,012,825,076.000
Local Percentage
77.89%
Foreign Percentage
19.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
15 Nov 2019 276 278 272 276 89,227 2,453,810,600 1,019
18 Nov 2019 274 276 270 270 243,977 6,621,014,800 1,748
19 Nov 2019 270 272 262 262 407,078 10,805,783,000 2,454
20 Nov 2019 264 266 254 256 436,713 11,251,988,400 2,363
21 Nov 2019 256 260 248 250 346,644 8,783,984,200 1,837
22 Nov 2019 252 254 246 246 173,184 4,306,942,600 1,161
25 Nov 2019 246 250 244 246 99,185 2,450,240,200 963
26 Nov 2019 248 250 240 244 243,194 5,941,004,200 996
27 Nov 2019 246 260 244 254 249,677 6,292,998,000 1,747
28 Nov 2019 256 264 254 254 281,859 7,293,419,800 2,048
29 Nov 2019 254 256 246 246 129,382 3,225,001,800 898
02 Dec 2019 244 252 244 250 142,964 3,543,300,600 1,016
03 Dec 2019 252 252 246 246 170,019 4,223,233,200 835
04 Dec 2019 246 252 246 250 241,427 6,025,602,800 932
05 Dec 2019 252 252 248 250 64,260 1,610,543,600 625
06 Dec 2019 250 258 250 258 143,814 3,664,617,400 703
09 Dec 2019 260 268 258 264 205,811 5,394,547,600 1,435
10 Dec 2019 264 266 258 258 67,152 1,749,866,600 853
11 Dec 2019 260 262 254 256 67,987 1,752,515,400 1,250
12 Dec 2019 256 264 256 260 135,741 3,539,115,600 932
13 Dec 2019 260 264 260 262 67,750 1,771,838,000 973
16 Dec 2019 262 266 260 264 138,513 3,629,892,600 945
17 Dec 2019 264 264 258 260 128,304 3,328,271,800 1,476
18 Dec 2019 260 262 254 256 151,419 3,900,552,600 1,021
19 Dec 2019 258 260 256 260 69,773 1,802,227,800 972
20 Dec 2019 260 262 258 260 59,847 1,555,912,600 669
23 Dec 2019 260 262 256 258 93,641 2,424,679,800 1,643
26 Dec 2019 260 262 258 260 64,679 1,681,497,200 786
27 Dec 2019 260 260 258 258 56,034 1,452,275,400 622
30 Dec 2019 260 264 258 260 151,150 3,944,246,200 1,063
02 Jan 2020 260 262 258 258 82,501 2,135,927,200 489
03 Jan 2020 258 260 256 258 48,624 1,255,566,800 599
06 Jan 2020 260 262 256 260 95,749 2,483,620,200 966
07 Jan 2020 262 262 258 262 89,122 2,322,419,000 654
08 Jan 2020 260 262 258 260 190,676 4,961,846,400 598
09 Jan 2020 262 262 258 258 56,636 1,470,914,400 692
10 Jan 2020 258 262 256 258 141,761 3,664,986,200 688
13 Jan 2020 260 278 258 270 741,214 19,993,653,000 3,386
14 Jan 2020 270 272 264 268 188,238 5,037,011,200 1,030
15 Jan 2020 268 270 264 264 122,116 3,248,662,600 669
16 Jan 2020 266 266 262 262 62,311 1,636,345,200 504
17 Jan 2020 262 272 260 264 229,410 6,127,873,600 1,063
20 Jan 2020 264 266 260 262 66,359 1,742,712,200 509
21 Jan 2020 262 264 258 258 132,627 3,442,734,200 705
22 Jan 2020 258 260 252 252 99,210 2,528,075,800 872
23 Jan 2020 252 254 248 250 60,154 1,507,751,600 681
24 Jan 2020 250 254 248 250 48,782 1,224,617,800 525
27 Jan 2020 250 252 238 240 170,779 4,138,257,400 1,451
28 Jan 2020 240 240 236 240 137,878 3,269,254,800 1,015
29 Jan 2020 240 244 238 238 53,118 1,275,270,000 695
30 Jan 2020 238 242 236 236 86,322 2,053,999,800 700
31 Jan 2020 236 240 220 220 374,545 8,573,655,000 1,440
03 Feb 2020 220 228 210 210 256,792 5,553,282,800 2,187
04 Feb 2020 208 232 208 216 1,683,358 36,987,401,400 3,187
05 Feb 2020 218 222 216 218 106,638 2,332,724,200 1,014
06 Feb 2020 220 222 218 222 53,772 1,185,072,400 720
07 Feb 2020 222 226 220 224 87,654 1,955,340,800 602
10 Feb 2020 224 226 218 218 70,499 1,549,977,800 1,007
11 Feb 2020 218 222 218 220 65,996 1,451,671,200 546
12 Feb 2020 220 220 212 214 94,851 2,039,119,000 896
13 Feb 2020 218 218 210 210 70,628 1,499,403,600 796
14 Feb 2020 210 216 208 216 134,338 2,856,214,200 2,091
17 Feb 2020 216 218 210 214 265,431 5,641,639,000 830
18 Feb 2020 218 228 214 226 462,801 10,363,481,600 5,784
19 Feb 2020 228 230 222 230 118,935 2,697,502,400 2,366
20 Feb 2020 232 238 222 228 985,130 22,471,865,400 5,017
21 Feb 2020 230 236 220 220 1,844,418 41,831,246,200 3,740
24 Feb 2020 220 224 210 210 3,417,806 73,988,827,200 3,536
25 Feb 2020 210 216 208 210 1,170,897 24,811,329,200 2,877
26 Feb 2020 210 210 200 202 534,492 10,820,452,400 1,908
27 Feb 2020 202 202 190 192 286,226 5,567,721,600 1,805
28 Feb 2020 190 200 173 200 1,120,184 21,042,396,900 5,004
02 Mar 2020 200 206 190 206 1,392,018 27,234,510,000 2,373
03 Mar 2020 206 208 202 204 115,783 2,377,832,000 1,702
04 Mar 2020 202 208 202 206 181,859 3,741,900,400 1,562
05 Mar 2020 206 214 206 208 135,402 2,826,895,800 937
06 Mar 2020 204 204 200 200 89,437 1,806,454,000 510
09 Mar 2020 194 194 186 187 189,125 3,610,318,500 1,275
10 Mar 2020 180 200 177 200 1,543,034 29,741,732,400 3,986
11 Mar 2020 200 202 182 186 2,112,188 40,657,542,200 7,213
12 Mar 2020 178 189 173 173 921,300 16,705,450,100 1,923
13 Mar 2020 0 170 161 165 2,564,497 41,882,497,700 4,074
16 Mar 2020 0 167 154 154 1,259,482 19,610,161,300 2,323
17 Mar 2020 0 152 144 144 170,591 2,459,188,100 733
18 Mar 2020 0 138 134 134 165,826 2,223,178,900 566
19 Mar 2020 0 125 125 125 20,503 256,287,500 303
20 Mar 2020 0 129 117 121 336,852 4,041,148,100 1,917
23 Mar 2020 0 136 113 123 852,112 10,845,830,900 5,301
24 Mar 2020 0 134 123 131 420,472 5,448,463,400 2,331
26 Mar 2020 0 156 133 143 1,162,299 16,480,184,300 6,045
27 Mar 2020 0 163 145 153 940,672 14,586,727,800 4,898
30 Mar 2020 0 156 143 143 278,152 3,997,505,800 1,825
31 Mar 2020 0 152 143 145 320,726 4,749,629,100 2,453
01 Apr 2020 0 150 140 142 237,159 3,418,285,400 1,739
02 Apr 2020 0 148 134 147 332,550 4,747,141,500 2,313
03 Apr 2020 0 153 147 151 340,624 5,136,204,000 1,944
06 Apr 2020 0 164 153 164 809,510 12,978,669,600 3,449
07 Apr 2020 0 181 166 170 760,639 13,066,774,500 4,094
08 Apr 2020 0 173 159 161 361,255 5,887,730,100 2,384
09 Apr 2020 0 166 156 164 259,758 4,219,862,400 1,479
13 Apr 2020 0 165 159 162 134,409 2,170,748,700 1,009
14 Apr 2020 0 167 161 165 222,794 3,654,878,800 1,582
15 Apr 2020 0 171 162 163 350,264 5,850,184,900 2,083
17 Apr 2020 0 165 160 163 156,191 2,542,241,400 1,040
20 Apr 2020 0 166 160 160 107,709 1,744,590,900 1,024
21 Apr 2020 0 161 155 157 145,396 2,281,446,800 1,028
22 Apr 2020 0 159 152 158 126,167 1,969,767,100 850
23 Apr 2020 0 161 158 160 97,342 1,552,065,500 619
24 Apr 2020 0 163 156 156 95,388 1,503,982,600 971
27 Apr 2020 0 159 154 154 62,078 963,332,900 741
28 Apr 2020 0 156 150 151 181,037 2,766,420,600 1,175
29 Apr 2020 0 155 151 152 69,804 1,066,757,700 909
30 Apr 2020 0 164 153 161 483,857 7,738,794,500 1,858
04 May 2020 0 160 154 156 137,314 2,154,087,900 1,034
05 May 2020 0 158 155 158 130,565 2,052,039,200 859
06 May 2020 0 161 157 161 314,550 5,013,071,400 1,124
08 May 2020 0 163 158 159 145,781 2,332,810,100 986
11 May 2020 0 161 157 159 146,300 2,327,182,700 1,147
12 May 2020 0 160 157 157 166,168 2,631,389,200 1,152
13 May 2020 0 158 152 155 225,560 3,480,987,000 1,727
14 May 2020 0 156 152 153 87,431 1,339,240,700 1,093
15 May 2020 0 154 147 148 288,453 4,290,877,500 1,852
18 May 2020 0 150 147 147 102,942 1,519,807,400 1,061
19 May 2020 0 151 147 148 143,429 2,135,382,700 954
20 May 2020 0 150 148 148 130,404 1,932,414,300 785
26 May 2020 0 153 145 147 424,374 6,222,346,700 2,009
27 May 2020 0 149 145 148 386,091 5,680,182,000 1,269
28 May 2020 0 153 148 148 506,790 7,605,981,700 2,389

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Jun 2020 07 Jul 2020 Active
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