Efek Terdaftar

SLJ Global Tbk, PT (d/h Sumalindo Lestari Jaya Tbk, PT)

Security name
SLJ Global Tbk
Issuer
SLJ Global Tbk, PT (d/h Sumalindo Lestari Jaya Tbk, PT)
ISIN Code
ID1000088909
Short Code
SULI
Type
Saham Biasa
Listing Date
21 Maret 1994
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
3,111,401,022.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WOOD INDUSTRIES
Number of Securities
3,986,916,802 (Total)
As of 14 Nov 2019
99.73% Scripless = 3,976,051,429.000
Local Percentage
66.29%
Foreign Percentage
33.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Nov 2018 0 97 95 95 4,086 38,909,900 30
22 Nov 2018 0 98 95 96 3,446 33,120,800 26
26 Nov 2018 0 97 95 96 3,834 36,706,800 20
27 Nov 2018 0 102 96 99 45,528 449,959,300 220
28 Nov 2018 0 103 97 99 10,382 102,860,100 76
29 Nov 2018 0 100 96 100 12,449 123,169,700 50
30 Nov 2018 0 103 99 100 11,632 116,577,300 69
03 Dec 2018 0 102 100 102 20,033 202,645,800 72
04 Dec 2018 0 108 102 107 18,279 192,449,600 265
05 Dec 2018 0 111 107 111 13,363 145,026,900 151
06 Dec 2018 0 111 100 110 23,152 250,028,600 291
07 Dec 2018 0 111 108 110 9,661 105,949,000 85
10 Dec 2018 0 111 108 109 8,439 92,561,100 106
11 Dec 2018 0 111 108 109 24,249 265,578,800 122
12 Dec 2018 0 115 108 108 13,362 146,892,500 118
13 Dec 2018 0 110 107 107 6,946 74,761,000 154
19 Dec 2018 0 104 101 101 1,945 19,672,500 23
21 Dec 2018 0 102 99 99 21,160 210,485,700 46
27 Dec 2018 0 102 99 99 19,649 194,982,200 50
28 Dec 2018 0 105 100 101 11,366 115,400,900 55
02 Jan 2019 0 109 101 104 5,105 53,299,600 82
04 Jan 2019 0 106 102 104 2,890 29,615,600 29
07 Jan 2019 0 106 102 102 16,426 168,286,600 101
08 Jan 2019 0 105 100 103 6,521 67,109,000 53
09 Jan 2019 0 103 100 100 57,691 579,850,300 119
10 Jan 2019 0 102 100 102 30,254 306,169,900 83
11 Jan 2019 0 104 101 104 7,885 80,900,300 52
14 Jan 2019 0 106 101 103 19,836 203,085,200 124
15 Jan 2019 0 104 102 103 6,605 67,961,400 60
16 Jan 2019 0 103 101 103 4,868 49,731,300 38
17 Jan 2019 0 103 101 101 13,119 133,306,800 85
18 Jan 2019 0 103 101 102 5,005 50,942,000 43
21 Jan 2019 0 102 100 102 5,301 53,692,300 47
22 Jan 2019 0 103 100 101 7,547 75,966,000 36
23 Jan 2019 0 102 101 102 7,580 76,963,300 43
24 Jan 2019 0 103 100 102 19,289 196,088,600 69
25 Jan 2019 0 115 103 109 64,294 698,606,300 401
28 Jan 2019 0 111 104 104 40,958 432,314,800 209
29 Jan 2019 0 107 101 101 53,978 554,867,800 193
30 Jan 2019 0 103 100 100 13,616 137,738,700 70
31 Jan 2019 0 103 100 100 24,514 246,070,300 132
01 Feb 2019 0 103 100 100 11,195 113,870,000 57
04 Feb 2019 0 103 100 100 14,698 147,451,900 55
06 Feb 2019 0 103 100 102 20,422 207,592,200 79
08 Feb 2019 0 103 101 101 1,390 14,140,500 29
11 Feb 2019 0 103 99 100 41,755 420,457,700 254
13 Feb 2019 0 101 99 100 8,407 83,601,500 65
14 Feb 2019 0 101 98 98 10,667 104,901,900 51
15 Feb 2019 0 99 96 97 15,556 151,899,600 85
18 Feb 2019 0 98 95 96 29,999 289,644,400 351
19 Feb 2019 0 97 95 95 5,888 56,422,900 83
20 Feb 2019 0 98 94 97 6,113 58,746,600 162
22 Feb 2019 0 100 97 97 5,641 55,583,000 25
25 Feb 2019 0 100 97 100 13,056 129,815,900 55
26 Feb 2019 0 101 98 99 13,371 133,269,400 63
28 Feb 2019 0 99 97 97 975 9,570,300 20
01 Mar 2019 0 100 97 100 6,992 69,444,600 29
04 Mar 2019 0 100 97 97 31,038 301,513,400 70
05 Mar 2019 0 100 94 97 47,430 456,043,500 198
06 Mar 2019 0 97 94 97 33,756 322,406,700 186
11 Mar 2019 0 98 95 98 6,399 61,744,400 30
12 Mar 2019 0 99 96 99 31,787 310,929,500 92
13 Mar 2019 0 100 97 99 1,107 10,905,100 29
14 Mar 2019 0 99 98 98 1,810 17,743,700 11
15 Mar 2019 0 99 97 97 1,977 19,188,300 11
19 Mar 2019 0 98 96 98 6,418 62,857,400 14
20 Mar 2019 0 98 96 98 7,326 71,702,800 30
21 Mar 2019 0 101 98 101 17,763 177,687,500 108
22 Mar 2019 0 104 100 102 22,210 226,156,300 118
25 Mar 2019 0 104 99 100 6,547 66,870,500 62
26 Mar 2019 0 102 99 99 1,426 14,350,800 23
27 Mar 2019 0 101 97 98 2,582 25,260,100 22
28 Mar 2019 0 100 96 96 11,076 107,164,000 49
29 Mar 2019 0 98 95 97 11,849 113,439,700 40
01 Apr 2019 0 97 94 97 8,177 78,403,600 38
02 Apr 2019 0 98 95 97 16,960 164,033,700 65
04 Apr 2019 0 97 94 97 115,201 1,105,825,000 202
05 Apr 2019 0 119 98 99 136,679 1,461,149,600 1,273
08 Apr 2019 0 103 95 96 78,382 766,430,000 287
09 Apr 2019 0 98 95 97 106,098 1,023,298,700 161
10 Apr 2019 0 98 94 94 34,040 323,695,000 107
11 Apr 2019 0 97 94 95 9,117 86,930,600 122
12 Apr 2019 0 97 94 94 14,530 136,744,000 76
15 Apr 2019 0 94 90 92 2,650 24,450,700 90
16 Apr 2019 0 95 91 92 4,820 44,608,700 85
18 Apr 2019 0 95 91 92 3,516 32,761,000 58
22 Apr 2019 0 93 90 93 3,450 31,673,100 61
23 Apr 2019 0 94 91 92 841 7,714,900 93
24 Apr 2019 0 94 89 90 20,920 189,170,900 174
25 Apr 2019 0 90 87 87 22,096 195,387,700 111
26 Apr 2019 0 90 87 88 604 5,348,900 34
29 Apr 2019 0 88 84 85 7,731 66,555,200 109
30 Apr 2019 0 87 85 86 5,144 43,886,700 89
02 May 2019 0 85 81 85 8,092 67,785,400 100
03 May 2019 0 88 84 84 7,036 60,174,000 33
08 May 2019 0 85 81 82 1,169 9,692,300 50
09 May 2019 0 99 79 79 171,173 1,486,386,500 1,190
10 May 2019 0 82 78 81 18,192 144,723,700 159
13 May 2019 0 81 77 78 11,269 89,030,200 157
14 May 2019 0 82 74 80 31,157 243,333,600 141
15 May 2019 0 82 68 69 43,272 311,744,400 346
16 May 2019 0 72 68 69 6,458 45,181,800 80
17 May 2019 0 71 65 66 7,826 52,158,600 70
21 May 2019 0 71 65 70 8,723 59,939,400 77
22 May 2019 0 70 67 69 2,315 15,722,800 62
23 May 2019 0 72 67 71 7,154 49,691,200 254
24 May 2019 0 67 55 65 46,527 296,771,500 358
27 May 2019 0 87 65 87 424,865 3,419,771,200 2,930
28 May 2019 0 95 78 82 377,690 3,291,290,300 2,409
29 May 2019 0 85 79 80 24,642 200,311,200 315
31 May 2019 0 83 78 78 23,570 186,589,300 283
10 Jun 2019 0 80 71 72 28,913 214,480,200 284
11 Jun 2019 0 76 70 73 42,439 309,338,400 310
12 Jun 2019 0 81 71 72 181,056 1,368,708,600 1,198
13 Jun 2019 0 76 71 72 83,085 601,587,900 452
14 Jun 2019 0 73 71 73 62,681 452,176,600 357
17 Jun 2019 0 75 71 72 35,512 259,309,300 420
18 Jun 2019 0 75 70 71 34,942 248,735,800 344
19 Jun 2019 0 72 67 69 27,946 194,963,600 237
20 Jun 2019 0 71 68 69 19,299 133,531,300 397
21 Jun 2019 0 73 68 69 10,078 69,562,300 207
24 Jun 2019 0 71 69 69 9,863 68,548,700 322
25 Jun 2019 0 70 68 69 41,137 283,156,300 451
26 Jun 2019 0 83 68 71 579,255 4,399,746,300 3,487
27 Jun 2019 0 72 69 70 73,841 518,115,400 757
28 Jun 2019 0 71 68 69 17,635 121,759,300 350
01 Jul 2019 0 69 67 68 21,147 144,237,400 169
02 Jul 2019 0 69 66 68 26,174 176,394,400 433
03 Jul 2019 0 74 67 69 110,870 778,937,700 925
04 Jul 2019 0 71 68 69 53,061 369,008,200 308
05 Jul 2019 0 70 68 69 14,704 101,795,500 78
08 Jul 2019 0 69 68 68 11,681 80,329,200 79
09 Jul 2019 0 69 67 68 10,121 68,269,600 72
10 Jul 2019 0 68 66 67 14,224 95,335,100 137
11 Jul 2019 0 69 65 66 17,542 116,213,200 126
12 Jul 2019 0 69 66 66 11,783 78,616,200 86
15 Jul 2019 0 67 64 66 24,261 157,968,300 132
16 Jul 2019 0 67 63 65 17,063 110,489,600 76
17 Jul 2019 0 67 63 64 11,911 76,537,000 97
18 Jul 2019 0 66 62 63 8,133 52,010,700 93
22 Jul 2019 0 62 59 61 39,000 235,733,100 248
23 Jul 2019 0 65 60 61 46,061 286,900,700 411
24 Jul 2019 0 63 60 61 11,949 72,990,500 83
25 Jul 2019 0 62 59 61 15,294 92,482,900 90
26 Jul 2019 0 67 60 60 135,248 852,243,400 1,139
29 Jul 2019 0 62 58 60 48,985 293,635,800 383
30 Jul 2019 0 63 60 60 30,042 181,695,600 208
31 Jul 2019 0 61 59 60 16,261 97,527,800 129
01 Aug 2019 0 62 58 59 41,832 246,635,700 513
02 Aug 2019 0 59 57 58 8,786 50,948,600 107
05 Aug 2019 0 58 54 55 21,058 116,689,100 138
06 Aug 2019 0 55 51 53 24,518 130,544,300 130
07 Aug 2019 0 55 51 52 48,041 251,845,100 223
08 Aug 2019 0 54 50 50 64,637 327,234,500 237
12 Aug 2019 0 61 55 56 204,607 1,192,834,900 1,328
13 Aug 2019 0 57 54 54 55,908 304,597,500 248
14 Aug 2019 0 55 52 53 29,216 154,448,300 219
15 Aug 2019 0 54 51 52 39,509 205,952,900 188
16 Aug 2019 0 54 50 51 116,970 590,708,400 272
19 Aug 2019 0 53 50 50 121,702 614,060,300 349
20 Aug 2019 0 52 50 50 51,530 258,098,300 203
21 Aug 2019 0 51 50 50 32,224 161,320,300 93
22 Aug 2019 0 51 50 50 38,716 193,726,500 108
29 Aug 2019 0 50 50 50 4,151 20,755,000 37
03 Sep 2019 0 56 50 51 163,380 844,297,200 648
04 Sep 2019 0 55 51 52 77,841 412,762,800 414
06 Sep 2019 0 54 51 52 12,060 62,243,100 85
09 Sep 2019 0 53 50 51 56,805 286,593,100 224
10 Sep 2019 0 51 50 50 18,952 95,157,700 66
11 Sep 2019 0 52 50 51 15,646 80,394,900 112
12 Sep 2019 0 53 51 51 22,647 116,764,600 149
13 Sep 2019 0 52 50 52 13,901 70,857,600 69
16 Sep 2019 0 52 50 50 12,302 62,190,900 57
17 Sep 2019 0 52 50 51 9,112 45,872,700 45
18 Sep 2019 0 52 50 51 23,522 119,052,900 36
19 Sep 2019 0 52 50 50 10,213 51,170,400 31
20 Sep 2019 0 52 50 50 15,839 80,351,900 25
23 Sep 2019 0 51 50 50 12,349 61,747,700 26
25 Sep 2019 0 51 50 50 13,419 67,095,100 21
27 Sep 2019 0 51 50 50 6,470 32,350,500 10
02 Oct 2019 0 50 50 50 47,943 239,715,000 50
04 Oct 2019 0 50 50 50 4,109 20,545,000 10
07 Oct 2019 0 51 50 50 1,709 8,545,200 10
10 Oct 2019 0 51 50 51 32,158 160,853,000 37
11 Oct 2019 0 51 50 50 6,467 32,511,300 18
17 Oct 2019 0 51 50 50 4,235 21,175,300 13
21 Oct 2019 0 51 50 51 4,968 24,918,900 24
25 Oct 2019 0 50 50 50 12,985 64,925,000 27
06 Nov 2019 0 50 50 50 20,903 104,515,000 21
12 Nov 2019 0 50 50 50 20,105 100,525,000 5
14 Nov 2019 0 50 50 50 20,030 100,150,000 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Proxy Voting   - 26 Feb 2018 21 Mar 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Proxy Voting   - 26 May 2014 13 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 30 Nov 2012 18 Dec 2012 Active
Proxy Voting   - 13 Nov 2012 29 Nov 2012 Cancelled
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 09 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 03 Sep 2010 21 Sep 2010 Active
Proxy Voting   - 26 May 2010 11 Jun 2010 Active
Right Distribution (1 SULI : 1 SULI-R ) 17 Mar 2010 22 Mar 2010 23 Mar 2010 Active
Proxy Voting   - 19 Feb 2010 09 Mar 2010 Active
Proxy Voting   - 29 Sep 2009 15 Oct 2009 Active
Proxy Voting   - 06 May 2009 22 May 2009 Active
Proxy Voting   - 08 May 2008 26 May 2008 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Right Distribution   03 Jul 2006 06 Jul 2006 07 Jul 2006 Active
Proxy Voting   - 08 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 06 Apr 2006 21 Apr 2006 Active
Proxy Voting   - 25 Apr 2005 10 May 2005 Active
Proxy Voting   - 03 Dec 2004 20 Dec 2004 Active
Proxy Voting   - 11 May 2004 26 May 2004 Active
Proxy Voting   - 06 May 2003 23 May 2003 Active
Proxy Voting   - 12 Sep 2002 27 Sep 2002 Active