Efek Terdaftar

PT SUMBER ENERGI ANDALAN Tbk

Security name
WARAN SERI I SUMBER ENERGI ANDALAN Tbk
Issuer
PT SUMBER ENERGI ANDALAN Tbk
ISIN Code
ID4000037900
Short Code
ITMA-W
Type
Waran
Listing Date
11 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
0.00
Current Amount
238,000,000.00
Mature Date
12 Oktober 2022
Expire Date
13 Oktober 2022
Exercise Price
800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Exercise Date
13 April 2020 to 12 Oktober 2022
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
133,287,597 (Total)
As of 29 Sep 2022
100.00% Scripless = 133,287,597.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Oct 2021 0 145 111 124 1,565 19,729,300 74
11 Oct 2021 0 154 101 114 1,246 15,678,600 69
13 Oct 2021 0 113 102 110 1,272 14,085,900 26
14 Oct 2021 0 125 103 125 281 3,059,900 14
15 Oct 2021 0 117 106 117 210 2,427,600 12
18 Oct 2021 0 140 112 112 1,085 12,394,500 19
19 Oct 2021 0 112 100 102 534 5,531,600 15
21 Oct 2021 0 105 102 105 269 2,755,700 14
10 Nov 2021 0 0 0 0 0 0 0
17 Nov 2021 0 136 95 120 790 9,836,900 22
24 Nov 2021 0 120 79 90 200 1,950,200 23
29 Nov 2021 0 100 89 90 53 477,700 7
07 Dec 2021 0 95 78 78 61 486,000 5
08 Dec 2021 0 106 71 97 40 336,000 12
09 Dec 2021 0 96 75 94 62 578,100 9
14 Dec 2021 0 104 98 104 32 332,200 3
24 Dec 2021 0 91 80 81 237 1,948,800 20
27 Dec 2021 0 86 78 78 56 469,400 8
28 Dec 2021 0 86 78 86 66 547,600 5
29 Dec 2021 0 190 105 132 36,591 524,207,900 1,078
30 Dec 2021 0 190 132 152 32,655 525,631,200 1,071
03 Jan 2022 0 175 140 148 20,449 332,130,800 431
04 Jan 2022 0 158 103 137 1,461 19,508,700 78
05 Jan 2022 0 157 127 138 2,388 31,573,000 63
07 Jan 2022 0 160 130 138 3,100 45,333,500 129
12 Jan 2022 0 146 125 132 723 9,272,300 16
17 Jan 2022 0 152 114 119 989 12,445,400 53
18 Jan 2022 0 135 115 118 1,686 20,114,200 63
19 Jan 2022 0 132 113 123 955 11,707,600 51
20 Jan 2022 0 140 120 123 2,579 32,098,800 55
24 Jan 2022 0 128 108 109 800 8,901,900 32
25 Jan 2022 0 117 108 109 249 2,741,000 10
27 Jan 2022 0 0 0 0 0 0 0
28 Jan 2022 0 114 114 114 150 1,710,000 2
31 Jan 2022 0 113 113 113 20 226,000 1
02 Feb 2022 0 119 118 118 110 1,298,100 5
04 Feb 2022 0 115 115 115 39 448,500 3
07 Feb 2022 0 113 101 111 652 6,868,800 15
09 Feb 2022 0 109 100 109 181 1,886,800 15
10 Feb 2022 0 113 100 102 503 5,121,100 22
16 Feb 2022 0 101 100 100 99 990,200 10
18 Feb 2022 0 101 95 95 1,440 14,006,100 24
22 Feb 2022 0 101 93 101 201 1,918,600 6
23 Feb 2022 0 101 92 92 531 4,964,300 16
24 Feb 2022 0 99 85 85 1,338 11,720,800 35
25 Feb 2022 0 125 87 91 22,538 245,700,900 609
01 Mar 2022 0 108 90 93 1,316 12,216,400 44
02 Mar 2022 0 93 89 92 292 2,633,000 20
07 Mar 2022 0 92 86 91 922 8,266,500 24
08 Mar 2022 0 92 84 89 332 2,888,000 22
15 Mar 2022 0 90 77 83 1,139 9,840,400 20
17 Mar 2022 0 89 81 86 817 7,122,200 28
22 Mar 2022 0 88 82 82 31 261,200 8
23 Mar 2022 0 125 74 117 15,933 178,245,000 547
24 Mar 2022 0 130 90 109 13,825 152,896,600 394
25 Mar 2022 0 109 90 92 1,041 9,793,000 59
31 Mar 2022 0 86 85 86 589 5,064,600 11
04 Apr 2022 0 115 83 90 3,255 31,468,100 168
05 Apr 2022 0 92 86 86 213 1,834,800 7
06 Apr 2022 0 99 86 88 895 7,941,800 18
08 Apr 2022 0 100 89 90 758 7,297,900 21
11 Apr 2022 0 97 84 86 943 8,071,600 21
18 Apr 2022 0 94 86 86 283 2,486,700 15
26 Apr 2022 0 86 86 86 105 903,000 3
13 May 2022 0 85 78 85 302 2,400,800 13
20 May 2022 0 86 75 80 176 1,400,000 10
24 May 2022 0 0 0 0 0 0 0
08 Jun 2022 0 100 73 81 434 3,820,100 22
10 Jun 2022 0 175 90 91 815 11,259,100 17
14 Jun 2022 0 98 82 83 153 1,284,200 15
17 Jun 2022 0 95 76 90 2,177 19,137,800 45
22 Jun 2022 0 108 85 89 4 37,800 4
30 Jun 2022 0 90 89 89 2 17,900 2
05 Jul 2022 0 88 63 64 1,583 10,158,100 58
06 Jul 2022 0 69 60 60 181 1,129,900 31
07 Jul 2022 0 74 47 54 881 5,068,200 53
08 Jul 2022 0 59 44 53 302 1,631,800 22
12 Jul 2022 0 69 41 60 80 472,900 19
14 Jul 2022 0 66 55 56 35 204,700 11
15 Jul 2022 0 66 53 60 1,147 6,457,400 19
18 Jul 2022 0 83 40 44 4,489 20,431,700 81
20 Jul 2022 0 47 40 41 46 189,500 12
21 Jul 2022 0 55 36 38 1,871 7,013,700 60
22 Jul 2022 0 99 38 67 5,539 34,618,000 288
25 Jul 2022 0 69 52 64 997 5,946,000 92
26 Jul 2022 0 80 59 70 744 4,925,900 134
27 Jul 2022 0 70 62 62 1,553 10,694,600 39
29 Jul 2022 0 64 51 55 1,532 9,245,000 59
01 Aug 2022 0 117 58 100 6,878 60,146,200 229
02 Aug 2022 0 96 69 92 108 910,900 26
03 Aug 2022 0 120 70 99 3,151 32,407,600 160
10 Aug 2022 0 88 65 79 76 541,300 14
11 Aug 2022 0 83 65 65 302 2,061,600 10
18 Aug 2022 0 103 66 74 3,405 27,327,200 156
22 Aug 2022 0 90 70 77 1,721 13,402,800 113
23 Aug 2022 0 80 70 70 616 4,651,000 48
25 Aug 2022 0 98 70 76 3,980 34,133,400 509
26 Aug 2022 0 155 80 150 134,911 1,679,643,100 3,415
29 Aug 2022 0 505 120 412 223,943 6,887,753,500 7,567
30 Aug 2022 0 456 195 236 54,458 1,527,353,500 2,356
31 Aug 2022 0 260 190 212 14,100 327,241,900 729
01 Sep 2022 0 304 191 244 45,579 1,171,148,600 1,970
02 Sep 2022 0 282 230 234 15,329 393,836,000 728
05 Sep 2022 0 250 198 210 5,910 128,829,600 399
06 Sep 2022 0 238 180 212 9,667 207,244,700 510
07 Sep 2022 0 222 200 208 4,375 90,262,200 253
08 Sep 2022 0 360 218 312 174,732 5,594,627,400 6,254
09 Sep 2022 0 394 296 350 71,234 2,578,652,000 2,231
12 Sep 2022 0 398 350 360 15,128 574,501,800 714
13 Sep 2022 0 394 290 370 5,011 187,533,800 259
14 Sep 2022 0 390 332 368 1,059 39,464,000 75
15 Sep 2022 0 480 318 320 26,561 1,024,778,800 1,755
16 Sep 2022 0 344 284 300 8,265 250,442,000 651
19 Sep 2022 0 310 224 250 11,822 290,375,000 657
20 Sep 2022 0 360 199 202 16,448 366,331,400 810
21 Sep 2022 0 246 183 222 9,216 191,637,700 726
22 Sep 2022 0 240 196 206 17,899 382,552,200 822
23 Sep 2022 0 214 180 188 10,064 195,365,400 514
26 Sep 2022 0 204 179 180 4,514 83,241,100 299
27 Sep 2022 0 196 177 182 3,109 57,111,200 322
28 Sep 2022 0 222 158 166 29,387 569,762,600 1,500
29 Sep 2022 0 175 130 132 5,894 88,089,700 420

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 12 Oct 2022 13 Oct 2022 Cancelled
Exercise Of Right   13 Oct 2022 Active
Exercise Of Right (800 IDR : 1 ITMA ) 12 Oct 2022 Cancelled
Exercise Of Right (1 ITMA-W : 1 ITMA ) 12 Oct 2022 Cancelled