Efek Terdaftar

Sitara Propertindo Tbk. PT

Security name
Sitara Propertindo Tbk.
Issuer
Sitara Propertindo Tbk. PT
ISIN Code
ID1000132202
Short Code
TARA
Type
Saham Biasa
Listing Date
11 Juli 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
10,066,037,950.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
10,069,645,750 (Total)
As of 21 Jan 2020
100.00% Scripless = 10,069,645,750.000
Local Percentage
83.93%
Foreign Percentage
16.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 895 850 850 522,530 45,192,527,500 983
29 Jan 2019 0 890 850 890 448,210 38,607,682,000 3,097
30 Jan 2019 0 895 855 860 425,051 37,282,190,000 960
31 Jan 2019 0 875 850 855 451,651 38,919,244,500 1,755
01 Feb 2019 0 865 850 855 684,107 58,494,191,000 754
04 Feb 2019 0 900 855 895 499,434 43,957,325,500 1,180
06 Feb 2019 0 935 895 935 501,130 45,796,943,000 1,352
07 Feb 2019 0 940 885 895 444,634 40,132,216,000 2,660
08 Feb 2019 0 910 895 905 594,107 53,542,554,500 1,162
11 Feb 2019 0 930 905 930 501,430 45,949,005,000 2,279
13 Feb 2019 0 925 905 920 492,050 45,032,468,500 1,358
18 Feb 2019 0 880 835 840 385,751 32,854,020,000 1,560
19 Feb 2019 0 850 780 780 627,977 50,414,086,500 1,870
20 Feb 2019 0 815 770 810 557,461 43,998,329,000 1,530
21 Feb 2019 0 820 790 795 543,574 43,800,345,500 1,940
22 Feb 2019 0 805 790 795 532,029 42,414,716,000 1,429
25 Feb 2019 0 805 780 780 545,051 43,058,777,500 2,124
26 Feb 2019 0 785 765 775 558,274 42,857,151,000 1,389
27 Feb 2019 0 795 770 775 458,453 35,884,464,500 2,126
28 Feb 2019 0 820 770 800 432,206 34,447,916,000 2,830
04 Mar 2019 0 775 745 765 525,743 39,795,901,000 1,986
05 Mar 2019 0 770 750 750 407,871 30,903,257,500 3,200
06 Mar 2019 0 780 745 775 418,580 32,329,742,000 2,962
08 Mar 2019 0 800 765 800 396,433 30,798,331,000 3,791
11 Mar 2019 0 800 770 800 421,588 32,638,138,000 1,934
13 Mar 2019 0 810 800 805 413,419 33,186,502,500 5,178
14 Mar 2019 0 815 800 800 425,356 34,394,852,500 6,523
18 Mar 2019 0 805 785 795 564,033 44,795,714,000 2,452
20 Mar 2019 0 805 760 785 464,117 35,550,549,000 1,516
25 Mar 2019 0 765 745 760 402,409 30,254,990,000 4,643
26 Mar 2019 0 760 730 735 418,835 31,308,054,000 3,915
27 Mar 2019 0 745 730 740 435,171 32,026,565,500 3,962
28 Mar 2019 0 745 735 745 408,354 30,153,623,500 3,713
29 Mar 2019 0 750 730 750 388,690 28,788,975,000 4,427
02 Apr 2019 0 760 750 755 448,835 33,791,659,000 2,577
04 Apr 2019 0 760 745 750 423,276 31,830,133,000 2,904
08 Apr 2019 0 790 740 755 506,895 37,704,999,000 3,090
10 Apr 2019 0 775 750 760 397,915 30,446,154,000 6,305
11 Apr 2019 0 760 740 740 417,183 31,273,949,500 4,417
12 Apr 2019 0 780 730 755 394,707 29,430,296,000 4,182
16 Apr 2019 0 770 760 765 414,659 31,597,434,000 2,970
18 Apr 2019 0 770 755 755 537,841 41,014,697,500 1,943
22 Apr 2019 0 755 750 750 488,064 36,676,524,500 2,354
23 Apr 2019 0 765 750 760 516,587 39,064,921,000 1,478
24 Apr 2019 0 760 735 740 795,097 59,387,972,000 3,870
30 Apr 2019 0 770 755 755 461,702 35,054,283,500 3,231
03 May 2019 0 745 715 745 472,746 34,669,629,000 2,775
06 May 2019 0 745 740 745 590,172 43,733,580,000 2,265
07 May 2019 0 750 740 750 543,488 40,529,279,000 2,605
08 May 2019 0 765 740 745 438,464 32,909,998,500 2,946
09 May 2019 0 745 710 710 483,221 35,437,838,500 3,596
13 May 2019 0 760 730 740 547,037 41,115,776,500 5,542
15 May 2019 0 750 740 745 434,897 32,288,872,000 6,170
16 May 2019 0 750 740 740 491,096 36,585,866,000 4,570
17 May 2019 0 745 730 730 496,532 36,536,943,000 3,487
22 May 2019 0 785 770 780 478,389 37,143,871,500 5,937
23 May 2019 0 790 750 765 434,353 33,814,534,000 5,755
24 May 2019 0 785 770 785 644,386 50,080,256,000 6,196
27 May 2019 0 790 765 765 455,692 35,340,035,000 4,778
28 May 2019 0 780 755 765 695,537 53,339,205,000 5,000
31 May 2019 0 770 750 765 438,093 33,295,635,500 5,156
10 Jun 2019 0 770 735 745 413,587 31,067,613,000 5,539
11 Jun 2019 0 760 745 760 450,816 33,786,089,000 5,918
12 Jun 2019 0 775 760 775 433,184 33,154,521,500 6,384
13 Jun 2019 0 790 770 790 423,155 32,964,533,000 7,433
14 Jun 2019 0 800 790 790 418,663 33,219,221,000 5,868
17 Jun 2019 0 795 785 790 416,885 32,865,010,000 6,942
18 Jun 2019 0 790 755 760 387,696 30,019,900,500 6,480
20 Jun 2019 0 780 765 775 412,429 31,751,938,000 6,342
21 Jun 2019 0 825 775 825 552,492 43,406,135,000 4,000
24 Jun 2019 0 825 740 740 310,908 24,063,298,000 5,809
25 Jun 2019 0 760 740 755 579,281 43,555,651,000 5,022
26 Jun 2019 0 760 745 750 403,321 30,170,124,500 7,585
28 Jun 2019 0 760 750 755 567,437 42,622,146,500 3,892
01 Jul 2019 0 760 745 750 531,839 39,848,866,500 3,528
02 Jul 2019 0 750 735 750 371,709 27,607,477,000 4,616
03 Jul 2019 0 750 740 745 501,666 37,344,800,500 4,184
04 Jul 2019 0 750 745 750 503,280 37,494,410,500 3,681
05 Jul 2019 0 750 740 745 564,096 41,824,057,500 3,960
08 Jul 2019 0 750 745 745 454,205 33,838,297,500 4,137
09 Jul 2019 0 760 745 760 505,187 37,947,233,500 2,188
10 Jul 2019 0 770 740 745 304,228 22,968,953,500 2,004
12 Jul 2019 0 750 745 750 302,676 22,549,412,000 2,778
15 Jul 2019 0 755 740 740 276,305 20,717,888,500 3,141
16 Jul 2019 0 785 735 745 272,419 20,490,036,000 1,270
17 Jul 2019 0 755 735 740 265,720 19,755,994,000 2,385
22 Jul 2019 0 760 745 760 288,100 21,620,153,000 3,382
24 Jul 2019 0 765 750 760 293,663 22,288,485,000 2,595
25 Jul 2019 0 765 745 745 348,898 26,319,229,000 2,750
29 Jul 2019 0 750 745 750 618,590 46,194,608,000 4,358
30 Jul 2019 0 760 750 750 456,957 34,411,444,500 3,807
01 Aug 2019 0 760 745 760 287,973 21,639,666,000 3,757
02 Aug 2019 0 765 750 760 471,185 35,589,914,000 4,753
05 Aug 2019 0 760 725 725 262,221 19,410,263,500 2,183
06 Aug 2019 0 730 705 705 475,848 34,233,677,500 4,746
07 Aug 2019 0 720 695 705 291,917 20,725,619,500 5,289
08 Aug 2019 0 720 710 710 498,785 35,446,595,500 4,762
09 Aug 2019 0 715 700 700 300,686 21,374,679,000 4,596
12 Aug 2019 0 720 700 715 502,743 35,614,209,000 5,860
13 Aug 2019 0 720 705 705 287,476 20,480,049,000 6,137
14 Aug 2019 0 710 690 690 503,059 35,372,485,000 5,528
15 Aug 2019 0 700 680 700 283,645 19,532,692,500 3,602
16 Aug 2019 0 755 700 755 563,849 41,586,299,000 9,468
19 Aug 2019 0 785 755 770 342,580 26,158,152,000 5,265
20 Aug 2019 0 785 755 780 483,346 37,350,221,000 4,550
21 Aug 2019 0 805 775 785 341,572 26,907,228,500 5,483
22 Aug 2019 0 790 765 775 608,979 47,488,896,000 5,835
23 Aug 2019 0 790 765 780 270,372 20,950,959,000 3,801
26 Aug 2019 0 780 705 705 628,014 46,518,460,500 3,546
28 Aug 2019 0 750 700 730 618,938 45,299,885,500 5,872
29 Aug 2019 0 740 725 730 352,812 25,968,555,000 4,591
30 Aug 2019 0 740 720 730 632,984 46,203,569,000 7,875
02 Sep 2019 0 735 725 730 295,904 21,620,082,500 4,894
03 Sep 2019 0 740 720 725 608,310 44,419,071,000 6,452
04 Sep 2019 0 750 730 750 288,808 21,163,513,000 3,588
05 Sep 2019 0 760 725 730 596,411 44,420,812,000 3,209
06 Sep 2019 0 735 720 735 291,700 21,186,970,500 2,969
09 Sep 2019 0 745 730 730 658,919 48,698,965,500 2,784
10 Sep 2019 0 745 735 745 275,853 20,377,336,000 2,531
11 Sep 2019 0 755 740 755 887,743 66,279,795,500 2,926
12 Sep 2019 0 770 755 755 342,010 26,000,794,500 2,352
13 Sep 2019 0 765 745 750 603,663 45,658,288,500 5,242
16 Sep 2019 0 755 740 750 280,143 20,967,453,000 2,639
17 Sep 2019 0 750 735 745 853,737 63,574,127,000 5,418
18 Sep 2019 0 745 735 735 269,099 19,951,837,500 2,846
23 Sep 2019 0 735 725 725 898,828 65,524,656,000 6,181
24 Sep 2019 0 735 720 735 300,291 21,842,952,500 4,249
25 Sep 2019 0 745 730 745 970,882 71,277,866,000 5,977
26 Sep 2019 0 750 730 750 495,958 36,770,961,500 4,715
27 Sep 2019 0 765 745 765 880,044 66,015,833,000 2,602
30 Sep 2019 0 770 745 745 1,148,876 87,563,726,000 4,100
01 Oct 2019 0 750 735 750 873,599 64,821,429,000 4,438
02 Oct 2019 0 780 740 765 1,136,218 85,983,261,500 7,944
03 Oct 2019 0 775 755 765 836,509 63,907,788,500 7,650
04 Oct 2019 0 780 760 760 1,103,842 84,953,985,500 8,641
07 Oct 2019 0 780 760 775 863,563 66,320,481,500 6,729
08 Oct 2019 0 780 760 760 1,092,224 83,884,566,000 8,101
09 Oct 2019 0 755 725 725 863,784 63,163,642,500 4,995
10 Oct 2019 0 735 725 730 559,606 40,681,871,500 3,409
11 Oct 2019 0 745 725 735 881,625 64,894,529,500 6,358
14 Oct 2019 0 760 730 760 1,182,865 88,531,706,000 7,558
15 Oct 2019 0 780 755 775 872,621 66,920,944,000 6,865
16 Oct 2019 0 775 755 755 474,619 36,397,814,000 2,419
17 Oct 2019 0 775 755 765 1,571,062 120,059,584,500 10,314
21 Oct 2019 0 775 755 755 1,488,334 113,808,534,500 5,109
22 Oct 2019 0 755 735 740 470,516 34,932,281,000 1,358
23 Oct 2019 0 740 720 730 923,036 67,414,312,000 3,608
24 Oct 2019 0 735 720 735 459,896 33,412,302,500 1,458
25 Oct 2019 0 740 725 730 840,703 61,405,138,500 3,315
28 Oct 2019 0 740 730 740 476,893 34,933,945,500 1,323
29 Oct 2019 0 740 725 725 902,368 66,400,011,500 3,303
30 Oct 2019 0 730 725 730 593,867 43,118,422,000 1,814
31 Oct 2019 0 740 725 725 892,578 65,460,424,500 3,904
01 Nov 2019 0 735 725 730 473,416 34,448,338,000 1,842
07 Nov 2019 0 735 720 735 542,828 39,491,194,000 3,048
08 Nov 2019 0 735 720 725 860,226 62,488,274,000 3,620
14 Nov 2019 0 735 720 725 873,000 63,263,272,000 5,231
15 Nov 2019 0 735 720 730 483,051 35,150,574,500 2,905
18 Nov 2019 0 730 725 730 860,140 62,527,389,500 4,092
19 Nov 2019 0 745 725 730 503,915 36,862,592,500 2,419
20 Nov 2019 0 730 720 725 874,811 63,534,908,500 3,933
21 Nov 2019 0 735 725 730 476,666 34,653,761,000 2,239
25 Nov 2019 0 730 715 730 530,068 38,415,236,000 1,770
27 Nov 2019 0 730 695 715 517,582 37,265,689,000 1,671
28 Nov 2019 0 720 685 710 924,122 65,550,075,500 5,275
29 Nov 2019 0 710 670 710 525,645 36,793,687,000 1,771
02 Dec 2019 0 710 695 710 878,862 61,508,647,500 792
03 Dec 2019 0 710 690 700 452,061 31,437,372,000 307
04 Dec 2019 0 705 690 700 873,775 61,161,774,000 560
05 Dec 2019 0 700 665 690 454,223 31,647,395,000 658
06 Dec 2019 0 695 670 685 885,296 61,099,628,500 579
10 Dec 2019 0 680 650 675 927,647 62,508,906,500 807
11 Dec 2019 0 690 650 675 467,370 31,859,811,500 470
12 Dec 2019 0 700 670 700 908,878 62,414,957,000 382
13 Dec 2019 0 720 630 650 466,235 32,872,416,500 847
16 Dec 2019 0 665 580 625 945,468 62,240,537,000 1,133
17 Dec 2019 0 635 555 600 512,201 31,939,899,500 636
18 Dec 2019 0 620 575 620 9,405 561,850,500 316
19 Dec 2019 0 625 570 575 19,042 1,103,106,000 505
20 Dec 2019 0 575 432 434 39,166 1,785,078,600 822
23 Dec 2019 0 446 326 414 23,355 916,643,400 838
26 Dec 2019 0 414 336 374 26,009 924,105,800 381
27 Dec 2019 0 372 308 338 40,020 1,333,455,200 328
30 Dec 2019 0 420 302 420 75,461 2,611,826,400 490
02 Jan 2020 0 422 338 338 8,855 317,887,600 669
03 Jan 2020 0 366 320 338 6,989 238,860,600 783
06 Jan 2020 0 348 282 282 13,134 400,007,400 508
08 Jan 2020 0 300 260 260 8,063 218,414,600 475
09 Jan 2020 0 290 216 216 257,932 6,358,534,000 926
10 Jan 2020 0 250 216 236 21,823 516,021,400 704
13 Jan 2020 0 294 234 234 40,437 1,062,465,200 1,224
14 Jan 2020 0 240 216 218 10,137 225,654,800 550
15 Jan 2020 0 226 191 198 10,285 208,076,000 292

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 07 Mar 2016 30 Mar 2016 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active