Efek Terdaftar

CAHAYAPUTRA ASA KERAMIK Tbk, PT

Security name
WARAN SERI I CAHAYAPUTRA ASA KERAMIK Tbk
Issuer
CAHAYAPUTRA ASA KERAMIK Tbk, PT
ISIN Code
ID4000035201
Short Code
CAKK-W
Type
Waran
Listing Date
31 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
75,000,000.00
Mature Date
30 Oktober 2020
Expire Date
02 November 2020
Exercise Price
188.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
30 April 2019 to 30 Oktober 2020
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
74,999,794 (Total)
As of 4 Aug 2020
100.00% Scripless = 74,999,794.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Aug 2019 0 26 24 25 4,714 11,735,200 22
13 Aug 2019 0 26 23 24 1,815 4,278,800 30
14 Aug 2019 0 26 24 25 7,565 19,080,900 58
15 Aug 2019 0 28 24 24 68,937 180,986,900 281
16 Aug 2019 0 25 23 24 1,869 4,585,200 33
21 Aug 2019 0 25 23 24 906 2,144,300 19
23 Aug 2019 0 23 22 22 1,180 2,682,000 21
26 Aug 2019 0 23 20 22 5,165 10,635,900 60
27 Aug 2019 0 22 21 22 456 1,001,700 12
28 Aug 2019 0 23 21 23 1,462 3,204,100 29
30 Aug 2019 0 22 20 20 6,238 13,000,000 46
05 Sep 2019 0 22 21 22 1,307 2,754,900 18
06 Sep 2019 0 23 22 22 1,806 3,973,300 19
09 Sep 2019 0 23 21 22 2,484 5,312,500 26
10 Sep 2019 0 24 21 22 14,400 32,266,600 60
12 Sep 2019 0 22 22 22 2,531 5,568,200 8
13 Sep 2019 0 22 21 21 3,126 6,572,700 17
17 Sep 2019 0 22 21 22 269 575,100 13
18 Sep 2019 0 22 21 22 23 49,500 3
23 Sep 2019 0 22 16 20 2,805 4,927,800 37
24 Sep 2019 0 22 19 20 2,713 5,533,300 66
30 Sep 2019 0 21 16 20 2,246 4,333,000 28
03 Oct 2019 0 28 17 18 38,031 79,761,400 235
07 Oct 2019 0 21 18 18 7,729 14,922,200 63
08 Oct 2019 0 19 17 18 1,228 2,207,600 28
09 Oct 2019 0 20 18 19 10,625 19,895,700 105
10 Oct 2019 0 22 20 20 15,564 32,412,500 120
14 Oct 2019 0 22 20 20 4,073 8,197,500 26
16 Oct 2019 0 21 19 20 8,212 16,295,200 50
17 Oct 2019 0 28 20 27 133,949 332,842,800 817
18 Oct 2019 0 34 26 28 112,592 347,366,500 727
21 Oct 2019 0 30 24 24 25,243 67,774,900 174
22 Oct 2019 0 25 19 22 37,461 79,879,200 192
23 Oct 2019 0 24 21 22 27,499 62,411,000 147
24 Oct 2019 0 25 22 23 23,693 56,056,000 243
25 Oct 2019 0 25 22 22 10,894 24,530,600 71
28 Oct 2019 0 23 21 22 13,070 28,436,500 70
30 Oct 2019 0 26 24 25 45,931 114,000,700 224
01 Nov 2019 0 24 21 22 3,752 8,430,800 35
04 Nov 2019 0 23 21 22 3,913 8,548,700 50
05 Nov 2019 0 23 21 23 2,680 6,068,500 32
06 Nov 2019 0 23 20 20 7,784 16,303,700 53
11 Nov 2019 0 21 19 19 6,728 13,271,500 50
12 Nov 2019 0 26 18 23 123,425 279,654,100 396
13 Nov 2019 0 25 21 22 40,893 90,389,300 164
15 Nov 2019 0 24 22 23 21,686 49,278,400 76
19 Nov 2019 0 24 21 22 14,402 32,159,000 50
20 Nov 2019 0 22 20 20 7,863 16,165,100 40
21 Nov 2019 0 22 19 21 14,443 29,738,900 49
22 Nov 2019 0 21 19 21 14,611 28,690,400 74
25 Nov 2019 0 21 19 20 9,467 18,850,700 59
26 Nov 2019 0 22 20 21 6,660 13,708,600 34
27 Nov 2019 0 22 19 21 5,632 11,232,000 33
28 Nov 2019 0 21 19 19 1,270 2,540,700 22
02 Dec 2019 0 31 19 26 256,200 643,268,100 802
03 Dec 2019 0 27 21 22 68,580 157,962,900 271
04 Dec 2019 0 22 19 20 14,673 30,283,200 89
06 Dec 2019 0 21 18 19 32,663 62,329,600 109
09 Dec 2019 0 20 17 17 16,370 29,737,500 82
10 Dec 2019 0 19 17 17 9,874 18,088,300 126
12 Dec 2019 0 25 19 21 206,234 457,036,400 713
13 Dec 2019 0 22 19 20 34,815 69,608,500 131
16 Dec 2019 0 21 19 20 21,467 41,586,400 107
17 Dec 2019 0 20 18 18 9,449 17,678,200 53
18 Dec 2019 0 21 19 19 20,402 39,918,400 79
19 Dec 2019 0 21 19 21 25,302 49,655,300 103
20 Dec 2019 0 21 20 20 8,001 16,031,800 53
23 Dec 2019 0 21 18 19 17,844 34,117,000 61
27 Dec 2019 0 20 19 20 3,394 6,448,800 15
30 Dec 2019 0 20 18 19 8,356 16,007,300 43
02 Jan 2020 0 20 18 20 1,988 3,744,700 21
06 Jan 2020 0 20 19 20 853 1,620,900 9
07 Jan 2020 0 20 18 19 5,622 10,671,800 35
08 Jan 2020 0 20 18 19 22,680 42,630,000 66
09 Jan 2020 0 24 18 21 154,998 333,453,700 578
13 Jan 2020 0 22 20 21 10,146 20,958,900 69
14 Jan 2020 0 23 20 20 61,383 130,754,800 100
15 Jan 2020 0 21 20 21 36,919 75,876,100 113
16 Jan 2020 0 29 21 23 403,840 1,024,132,700 1,140
17 Jan 2020 0 26 22 22 104,045 248,556,500 428
20 Jan 2020 0 23 20 21 57,045 120,678,200 131
21 Jan 2020 0 23 20 22 32,205 70,763,700 123
22 Jan 2020 0 22 20 21 28,749 59,772,500 73
23 Jan 2020 0 22 20 22 14,459 30,273,400 57
24 Jan 2020 0 22 20 21 10,744 22,509,900 42
27 Jan 2020 0 22 20 21 7,628 15,911,700 44
28 Jan 2020 0 21 19 20 23,053 46,152,100 51
29 Jan 2020 0 21 19 19 7,218 14,122,800 34
31 Jan 2020 0 20 18 20 5,407 9,958,700 24
03 Feb 2020 0 20 18 19 4,760 8,865,100 38
04 Feb 2020 0 20 19 19 1,543 2,934,900 22
05 Feb 2020 0 21 18 20 20,298 41,193,500 60
06 Feb 2020 0 21 20 20 6,051 12,102,300 19
07 Feb 2020 0 21 20 21 940 1,880,300 9
10 Feb 2020 0 20 19 19 7,214 13,709,400 27
11 Feb 2020 0 20 18 19 558 1,030,000 10
12 Feb 2020 0 20 19 20 3,456 6,822,000 15
13 Feb 2020 0 20 17 18 14,815 27,207,600 49
17 Feb 2020 0 19 17 18 1,472 2,635,800 21
18 Feb 2020 0 18 16 18 7,226 12,234,800 28
19 Feb 2020 0 19 17 18 4,595 8,199,000 25
20 Feb 2020 0 19 17 17 6,632 11,549,100 25
21 Feb 2020 0 18 16 16 258 423,800 9
25 Feb 2020 0 18 14 15 1,598 2,451,800 25
27 Feb 2020 0 16 12 13 9,978 13,828,000 39
28 Feb 2020 0 13 11 11 4,699 5,626,200 14
02 Mar 2020 0 12 12 12 1,020 1,224,000 6
03 Mar 2020 0 14 11 13 8,462 10,153,200 28
04 Mar 2020 0 14 11 12 5 6,400 4
06 Mar 2020 0 14 13 13 5,222 6,878,600 23
16 Mar 2020 0 15 9 9 7,921 7,788,600 28
18 Mar 2020 0 11 7 8 1,953 1,731,300 24
19 Mar 2020 0 10 5 8 206 169,700 8
20 Mar 2020 0 10 6 7 1,918 1,429,400 14
23 Mar 2020 0 16 8 10 1,436 1,349,900 44
26 Mar 2020 0 10 9 9 3,808 3,470,100 27
30 Mar 2020 0 9 9 9 10 9,000 1
07 Apr 2020 0 10 10 10 8 8,000 1
08 Apr 2020 0 10 8 9 115 103,600 5
13 Apr 2020 0 9 7 9 1,119 988,000 15
17 Apr 2020 0 9 7 8 848 698,200 15
21 Apr 2020 0 20 8 11 108,939 164,568,600 602
22 Apr 2020 0 15 9 11 46,969 56,200,100 259
23 Apr 2020 0 12 10 11 9,659 10,605,500 42
27 Apr 2020 0 15 10 10 3,960 4,004,500 29
28 Apr 2020 0 10 9 9 2,627 2,365,000 18
29 Apr 2020 0 10 8 9 9,177 7,804,000 31
04 May 2020 0 8 7 7 51 40,700 6
12 May 2020 0 10 8 8 1,568 1,274,000 17
14 May 2020 0 9 7 8 299 249,200 72
19 May 2020 0 8 8 8 150 120,000 6
20 May 2020 0 8 8 8 100 80,000 2
26 May 2020 0 7 7 7 12,047 8,432,900 16
27 May 2020 0 8 7 8 325 227,700 12
28 May 2020 0 7 6 7 2,693 1,708,400 30
02 Jun 2020 0 10 6 8 27,481 22,540,000 138
03 Jun 2020 0 9 7 8 4,430 3,378,100 40
04 Jun 2020 0 8 7 8 1,829 1,412,400 12
09 Jun 2020 0 14 9 11 4,750 4,613,400 42
10 Jun 2020 0 10 9 9 1,075 977,500 11
11 Jun 2020 0 9 7 8 3,343 2,674,400 10
12 Jun 2020 0 10 8 8 3,420 2,741,400 65
15 Jun 2020 0 9 7 9 239 204,900 7
16 Jun 2020 0 9 7 8 4,991 3,983,000 16
17 Jun 2020 0 8 6 7 24,452 16,790,500 85
18 Jun 2020 0 10 7 7 25,412 19,894,000 93
19 Jun 2020 0 8 7 7 1,187 837,100 13
22 Jun 2020 0 9 6 8 18,140 14,301,200 55
24 Jun 2020 0 9 8 8 2,997 2,627,000 34
25 Jun 2020 0 9 8 9 2,450 2,105,800 17
26 Jun 2020 0 10 8 9 12,349 10,473,800 47
29 Jun 2020 0 10 8 9 2,022 1,816,000 28
30 Jun 2020 0 10 8 9 3,199 2,680,700 18
01 Jul 2020 0 10 9 10 144 134,900 7
03 Jul 2020 0 9 8 9 899 789,200 5
07 Jul 2020 0 9 8 8 545 456,000 2
09 Jul 2020 0 9 9 9 1,382 1,243,800 8
15 Jul 2020 0 9 8 8 7,715 6,172,500 24
17 Jul 2020 0 9 8 8 1,641 1,319,900 24
20 Jul 2020 0 9 7 9 2,439 1,946,700 14
21 Jul 2020 0 9 7 9 3,230 2,264,200 14
22 Jul 2020 0 8 7 8 240 190,200 15
23 Jul 2020 0 9 7 8 1,710 1,297,600 14
28 Jul 2020 0 7 6 7 778 541,900 6
30 Jul 2020 0 7 5 5 9,495 4,996,700 33
03 Aug 2020 0 5 4 4 24,557 10,429,400 45
04 Aug 2020 0 5 4 5 23,599 9,969,500 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 30 Oct 2020 02 Nov 2020 Cancelled
Exercise Of Right (188 IDR : 1 CAKK ) 30 Oct 2020 Active
Exercise Of Right (1 CAKK-W : 1 CAKK ) 30 Oct 2020 Active