Efek Terdaftar

SRIWAHANA ADITYAKARTA Tbk, PT

Security name
SRIWAHANA ADITYAKARTA Tbk
Issuer
SRIWAHANA ADITYAKARTA Tbk, PT
ISIN Code
ID1000143704
Short Code
SWAT
Type
Saham Biasa
Listing Date
08 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
664,200,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
3,019,200,000 (Total)
As of 15 Oct 2019
22.00% Scripless = 664,200,000.000
Local Percentage
21.96%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 128 125 125 32,067 402,612,600 1,032
23 Oct 2018 0 127 124 125 25,789 322,530,800 2,018
24 Oct 2018 0 126 122 122 32,256 398,969,900 1,260
25 Oct 2018 0 126 122 123 20,359 251,904,300 1,178
26 Oct 2018 0 158 122 142 126,632 1,748,194,000 1,540
29 Oct 2018 0 152 130 138 396,263 5,711,118,900 4,962
30 Oct 2018 0 145 133 135 85,389 1,184,425,000 1,754
31 Oct 2018 0 138 130 135 68,319 919,472,000 1,908
01 Nov 2018 0 141 134 134 109,086 1,490,194,100 2,777
02 Nov 2018 0 140 134 134 71,703 979,400,700 4,442
05 Nov 2018 0 138 134 136 40,886 555,645,600 2,536
06 Nov 2018 0 138 132 132 62,534 841,474,800 1,389
07 Nov 2018 0 135 132 133 22,894 305,768,100 1,946
08 Nov 2018 0 135 131 132 44,893 595,242,700 1,382
09 Nov 2018 0 136 130 133 45,411 600,176,300 1,345
12 Nov 2018 0 134 129 130 23,326 305,509,000 1,546
13 Nov 2018 0 131 124 129 51,144 656,445,200 1,071
14 Nov 2018 0 138 129 133 125,415 1,677,547,100 5,964
15 Nov 2018 0 136 132 133 45,778 612,484,900 1,915
16 Nov 2018 0 136 133 134 38,920 523,930,100 3,216
19 Nov 2018 0 137 134 135 40,476 545,752,100 3,907
21 Nov 2018 0 136 132 133 45,334 608,679,500 7,091
22 Nov 2018 0 136 131 131 24,067 318,466,300 1,133
23 Nov 2018 0 133 128 130 35,839 467,021,500 4,178
26 Nov 2018 0 132 125 125 40,337 518,075,200 6,696
27 Nov 2018 0 130 125 126 61,052 781,388,300 8,849
28 Nov 2018 0 129 125 125 53,668 678,317,200 6,676
29 Nov 2018 0 128 125 127 28,043 356,189,100 8,858
30 Nov 2018 0 128 121 127 31,354 396,664,100 3,073
03 Dec 2018 0 130 125 127 94,470 1,198,627,000 11,407
04 Dec 2018 0 128 125 125 23,889 301,472,700 1,320
05 Dec 2018 0 129 125 126 29,726 375,770,400 2,095
06 Dec 2018 0 130 126 126 42,802 546,010,600 11,621
07 Dec 2018 0 127 125 125 33,130 416,197,300 3,370
10 Dec 2018 0 127 124 125 19,659 245,574,300 759
11 Dec 2018 0 127 124 124 24,488 305,187,300 2,521
12 Dec 2018 0 127 123 124 42,952 534,019,200 3,966
13 Dec 2018 0 127 124 125 36,294 454,701,600 5,272
14 Dec 2018 0 126 124 124 18,971 236,401,700 1,885
17 Dec 2018 0 126 123 123 39,138 485,738,400 2,014
18 Dec 2018 0 125 120 121 72,239 878,696,500 1,835
19 Dec 2018 0 126 121 123 23,772 292,074,000 3,506
20 Dec 2018 0 125 122 122 34,300 423,688,300 1,714
21 Dec 2018 0 123 119 120 71,073 851,342,800 1,382
26 Dec 2018 0 124 120 121 44,819 544,313,600 1,988
27 Dec 2018 0 123 121 121 16,695 203,319,500 1,194
28 Dec 2018 0 128 122 124 108,304 1,349,002,200 4,098
02 Jan 2019 0 126 122 122 17,305 213,560,500 927
03 Jan 2019 0 125 122 123 16,400 201,435,800 1,130
04 Jan 2019 0 124 121 122 33,635 412,107,800 1,204
07 Jan 2019 0 124 122 122 31,354 384,958,300 1,053
08 Jan 2019 0 123 122 122 23,277 285,392,400 1,146
09 Jan 2019 0 124 122 123 29,325 361,181,000 1,256
10 Jan 2019 0 126 123 124 29,667 369,424,300 1,448
11 Jan 2019 0 128 124 125 62,318 784,431,800 1,730
14 Jan 2019 0 126 123 124 20,535 254,107,300 1,212
15 Jan 2019 0 124 121 122 38,960 475,501,000 1,252
16 Jan 2019 0 123 122 122 26,180 319,914,700 1,157
17 Jan 2019 0 123 121 123 34,367 420,755,900 1,287
18 Jan 2019 0 124 122 123 19,544 240,276,800 1,235
21 Jan 2019 0 124 121 122 13,165 161,175,100 178
23 Jan 2019 0 124 121 123 23,970 294,791,200 1,251
24 Jan 2019 0 143 122 132 619,733 8,353,829,100 11,809
25 Jan 2019 0 134 127 127 70,769 912,428,400 1,628
28 Jan 2019 0 130 126 126 40,232 512,389,300 1,230
29 Jan 2019 0 128 125 125 15,540 195,423,200 1,207
30 Jan 2019 0 128 124 124 34,700 433,877,300 1,188
31 Jan 2019 0 127 124 125 22,749 285,150,900 1,162
01 Feb 2019 0 128 125 127 18,299 231,093,800 1,536
04 Feb 2019 0 138 128 131 162,280 2,159,602,200 4,457
06 Feb 2019 0 138 131 133 96,876 1,296,526,300 1,511
07 Feb 2019 0 135 131 131 25,214 332,632,100 1,304
08 Feb 2019 0 134 128 128 26,586 347,184,200 1,149
11 Feb 2019 0 131 128 128 17,260 222,451,500 1,146
12 Feb 2019 0 133 128 128 26,123 338,887,500 1,180
13 Feb 2019 0 130 126 126 18,654 237,602,700 1,149
14 Feb 2019 0 128 124 124 26,331 330,832,900 1,067
15 Feb 2019 0 127 123 123 18,733 232,552,900 1,156
18 Feb 2019 0 127 123 124 14,089 175,687,100 1,137
19 Feb 2019 0 126 123 123 16,272 202,637,200 1,088
20 Feb 2019 0 124 122 123 31,443 386,574,600 1,124
21 Feb 2019 0 126 123 124 22,754 282,529,700 1,164
22 Feb 2019 0 128 124 125 19,683 246,935,200 1,119
25 Feb 2019 0 127 124 124 14,150 176,214,400 1,155
26 Feb 2019 0 126 123 123 12,769 158,267,300 1,076
27 Feb 2019 0 125 123 123 14,213 175,873,200 1,138
28 Feb 2019 0 125 123 123 20,409 251,455,400 1,049
01 Mar 2019 0 124 123 123 15,220 187,572,700 1,014
04 Mar 2019 0 125 123 123 10,141 125,238,500 1,269
05 Mar 2019 0 131 124 125 71,982 913,989,600 3,131
06 Mar 2019 0 128 123 124 23,485 291,886,600 1,207
08 Mar 2019 0 124 121 123 21,658 264,623,600 1,159
11 Mar 2019 0 123 120 120 36,523 441,079,400 1,239
12 Mar 2019 0 122 120 121 8,848 106,667,100 1,093
13 Mar 2019 0 127 120 121 22,970 282,085,700 1,145
14 Mar 2019 0 124 120 121 5,371 65,111,100 1,057
15 Mar 2019 0 123 120 120 14,476 174,560,900 1,151
18 Mar 2019 0 124 120 120 8,416 101,652,100 1,074
19 Mar 2019 0 122 119 121 9,011 108,044,100 1,031
20 Mar 2019 0 122 118 118 30,049 358,369,500 1,227
21 Mar 2019 0 121 118 120 24,427 292,612,600 1,205
22 Mar 2019 0 123 120 120 19,244 232,840,100 1,191
25 Mar 2019 0 122 119 119 13,815 165,462,900 1,215
26 Mar 2019 0 121 118 118 18,696 222,579,400 1,395
27 Mar 2019 0 121 117 119 32,676 388,227,700 3,589
28 Mar 2019 0 122 119 119 22,268 268,199,300 4,096
29 Mar 2019 0 133 119 124 202,238 2,547,160,400 9,264
01 Apr 2019 0 126 119 121 40,360 488,553,900 1,735
02 Apr 2019 0 124 120 120 23,604 286,213,400 2,505
04 Apr 2019 0 122 118 118 28,005 334,211,200 3,695
05 Apr 2019 0 121 116 117 51,826 611,659,100 4,732
08 Apr 2019 0 119 115 117 36,861 432,176,300 4,507
09 Apr 2019 0 126 118 121 120,225 1,474,005,200 4,063
10 Apr 2019 0 123 119 122 43,894 531,570,200 4,292
11 Apr 2019 0 123 119 120 28,720 345,921,300 3,993
12 Apr 2019 0 122 119 119 22,308 267,899,500 4,150
15 Apr 2019 0 123 119 119 18,199 219,317,200 2,922
16 Apr 2019 0 121 119 119 13,883 166,042,200 4,014
18 Apr 2019 0 121 119 120 11,308 136,143,200 2,112
22 Apr 2019 0 121 118 118 23,975 286,283,200 4,204
23 Apr 2019 0 121 118 118 24,336 290,259,900 4,525
24 Apr 2019 0 125 119 124 108,391 1,331,009,300 9,694
25 Apr 2019 0 133 123 125 325,056 4,194,024,300 15,940
26 Apr 2019 0 129 125 127 43,684 555,348,400 9,828
29 Apr 2019 0 130 126 126 38,404 489,070,500 6,752
30 Apr 2019 0 128 125 125 28,466 358,869,400 7,718
02 May 2019 0 128 125 125 25,828 324,032,200 6,523
03 May 2019 0 128 125 125 29,994 377,173,000 5,888
06 May 2019 0 127 123 123 13,166 163,394,500 3,536
07 May 2019 0 125 122 123 11,477 141,752,100 2,714
08 May 2019 0 125 122 123 11,226 138,406,800 2,651
09 May 2019 0 125 122 122 9,947 122,550,300 2,810
10 May 2019 0 124 121 121 8,144 99,311,900 2,788
13 May 2019 0 123 120 120 9,083 109,958,800 2,304
14 May 2019 0 123 118 119 10,920 130,734,600 2,973
15 May 2019 0 122 118 119 15,752 187,226,600 2,557
16 May 2019 0 120 115 116 18,224 213,435,500 2,710
17 May 2019 0 121 116 116 10,779 126,573,900 1,692
20 May 2019 0 120 112 119 85,980 1,010,982,200 3,300
21 May 2019 0 120 117 118 87,586 1,041,856,500 3,031
22 May 2019 0 119 115 115 90,449 1,066,151,600 4,338
23 May 2019 0 122 115 118 86,877 1,034,161,000 4,250
24 May 2019 0 120 117 118 94,831 1,128,358,000 3,677
27 May 2019 0 125 117 117 113,581 1,340,031,900 3,399
28 May 2019 0 119 117 118 85,902 1,013,457,600 4,446
29 May 2019 0 119 117 118 101,346 1,195,558,700 4,447
31 May 2019 0 119 117 119 93,476 1,103,072,300 3,659
10 Jun 2019 0 120 118 120 168,923 2,010,337,900 6,104
11 Jun 2019 0 120 117 117 181,702 2,168,262,800 6,190
12 Jun 2019 0 121 117 118 177,299 2,110,326,800 5,952
13 Jun 2019 0 121 118 121 182,169 2,174,830,900 5,633
14 Jun 2019 0 123 120 122 176,492 2,139,155,200 6,842
17 Jun 2019 0 127 120 121 183,124 2,288,644,900 5,499
18 Jun 2019 0 121 118 118 173,035 2,086,456,700 6,652
19 Jun 2019 0 121 118 118 171,693 2,055,620,000 6,620
20 Jun 2019 0 121 118 120 176,860 2,117,836,900 6,652
21 Jun 2019 0 121 118 119 182,246 2,190,343,600 7,219
24 Jun 2019 0 120 118 120 168,187 2,004,696,700 6,660
25 Jun 2019 0 120 118 119 169,865 2,021,240,400 6,535
26 Jun 2019 0 120 117 118 16,837 199,035,500 215
27 Jun 2019 0 121 117 117 174,819 2,071,909,100 6,016
28 Jun 2019 0 124 118 118 187,212 2,239,014,400 6,338
01 Jul 2019 0 121 118 120 177,016 2,120,433,800 6,266
02 Jul 2019 0 120 118 119 175,452 2,089,774,400 6,263
03 Jul 2019 0 120 118 119 125,111 1,488,068,300 5,202
04 Jul 2019 0 120 117 117 171,098 2,025,631,500 6,221
05 Jul 2019 0 119 117 118 169,691 2,004,959,900 6,155
08 Jul 2019 0 119 117 117 165,373 1,950,922,300 6,117
09 Jul 2019 0 119 117 118 168,766 1,994,722,200 6,277
10 Jul 2019 0 119 117 117 173,766 2,051,876,200 6,142
11 Jul 2019 0 119 115 116 200,805 2,351,437,200 6,277
12 Jul 2019 0 118 115 115 177,112 2,064,132,300 6,272
15 Jul 2019 0 117 115 115 186,640 2,174,067,400 6,642
16 Jul 2019 0 117 115 117 177,850 2,063,107,200 6,557
17 Jul 2019 0 117 115 116 180,279 2,088,221,900 6,483
18 Jul 2019 0 116 115 116 178,284 2,060,715,800 6,900
19 Jul 2019 0 116 115 116 181,532 2,094,904,800 6,153
22 Jul 2019 0 117 114 115 179,793 2,081,433,200 6,220
23 Jul 2019 0 117 115 116 173,115 2,010,658,900 6,333
24 Jul 2019 0 116 115 115 94,160 1,082,969,900 4,242
25 Jul 2019 0 117 114 115 93,834 1,087,188,300 4,988
26 Jul 2019 0 116 113 114 97,970 1,123,375,900 4,630
29 Jul 2019 0 118 114 115 130,040 1,498,154,700 4,765
30 Jul 2019 0 116 114 114 104,486 1,206,840,900 4,512
31 Jul 2019 0 121 114 115 146,875 1,702,885,100 4,596
01 Aug 2019 0 117 115 116 95,960 1,112,680,800 5,020
02 Aug 2019 0 117 114 116 93,458 1,080,375,100 5,559
05 Aug 2019 0 116 112 113 115,841 1,330,617,300 5,435
06 Aug 2019 0 120 111 113 146,739 1,678,560,200 6,390
07 Aug 2019 0 115 113 113 97,633 1,116,093,100 5,229
09 Aug 2019 0 120 115 117 121,633 1,419,248,400 5,344
12 Aug 2019 0 120 116 119 105,341 1,249,722,200 5,196
13 Aug 2019 0 120 116 120 110,748 1,305,980,800 5,866
14 Aug 2019 0 122 118 121 108,685 1,294,669,200 5,737
15 Aug 2019 0 124 119 123 106,979 1,285,956,500 5,328
16 Aug 2019 0 127 121 125 89,441 1,113,873,200 6,473
19 Aug 2019 0 132 122 129 185,810 2,343,827,600 7,442
20 Aug 2019 0 132 126 127 90,568 1,168,667,300 5,088
21 Aug 2019 0 129 122 122 84,513 1,072,765,700 5,311
22 Aug 2019 0 126 119 120 91,631 1,132,282,500 5,528
23 Aug 2019 0 122 119 120 84,723 1,017,727,100 5,428
26 Aug 2019 0 122 118 118 85,392 1,027,425,000 5,352
27 Aug 2019 0 119 115 118 109,198 1,276,605,900 5,351
28 Aug 2019 0 121 118 120 87,365 1,035,584,700 5,615
02 Sep 2019 0 120 116 116 90,983 1,081,093,300 5,729
03 Sep 2019 0 118 115 115 96,450 1,125,859,500 5,619
04 Sep 2019 0 119 115 116 95,203 1,106,968,500 5,701
05 Sep 2019 0 119 116 118 91,394 1,073,747,700 5,717
06 Sep 2019 0 128 117 123 108,282 1,312,698,400 3,924
09 Sep 2019 0 129 123 124 92,491 1,157,289,700 5,312
10 Sep 2019 0 124 121 121 83,352 1,022,828,500 5,954
11 Sep 2019 0 123 119 119 88,323 1,073,817,400 5,572
12 Sep 2019 0 123 120 121 88,111 1,066,479,100 5,923
13 Sep 2019 0 123 120 120 87,125 1,055,969,100 5,852
16 Sep 2019 0 121 117 119 86,996 1,032,693,900 5,807
17 Sep 2019 0 121 118 120 84,296 1,002,231,700 5,557
18 Sep 2019 0 121 118 118 85,920 1,025,786,100 5,842
19 Sep 2019 0 121 118 118 88,639 1,058,037,500 5,719
20 Sep 2019 0 120 118 120 85,220 1,010,206,500 5,807
23 Sep 2019 0 120 117 117 86,109 1,023,969,100 5,830
25 Sep 2019 0 118 116 117 87,599 1,022,483,500 5,582
27 Sep 2019 0 119 115 116 88,193 1,035,793,800 5,544
30 Sep 2019 0 119 115 116 89,862 1,050,743,000 5,583
01 Oct 2019 0 118 113 115 99,476 1,154,449,000 5,634
02 Oct 2019 0 117 112 113 91,271 1,048,617,300 5,767
03 Oct 2019 0 113 106 107 99,012 1,083,028,900 4,953
04 Oct 2019 0 109 105 105 100,200 1,079,913,800 5,709
07 Oct 2019 0 108 105 106 95,678 1,020,358,700 4,484
08 Oct 2019 0 111 106 107 99,394 1,074,285,800 3,587
09 Oct 2019 0 110 107 108 91,686 992,450,600 3,741
10 Oct 2019 0 111 107 109 94,134 1,025,729,200 3,570
11 Oct 2019 0 111 107 108 95,593 1,045,553,400 3,878
14 Oct 2019 0 109 104 107 95,039 1,015,707,200 3,282
15 Oct 2019 0 109 105 109 91,488 981,320,600 3,459

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 18 Jan 2019 12 Feb 2019 Active