Efek Terdaftar

CAHAYAPUTRA ASA KERAMIK Tbk, PT

Security name
CAHAYAPUTRA ASA KERAMIK Tbk
Issuer
CAHAYAPUTRA ASA KERAMIK Tbk, PT
ISIN Code
ID1000146509
Short Code
CAKK
Type
Saham Biasa
Listing Date
October 31, 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
1,203,300,219 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 120 103 116 17,814 206,680,500 263
06 May 2024 0 134 106 129 61,317 786,891,700 1,123
07 May 2024 0 140 120 127 11,921 150,827,800 245
08 May 2024 0 128 117 122 5,986 74,144,300 194
13 May 2024 0 132 122 126 17,338 220,393,800 388
14 May 2024 0 131 118 127 15,096 193,574,400 239
15 May 2024 0 130 119 129 11,174 143,290,700 129
16 May 2024 0 131 120 129 6,744 87,076,900 90
17 May 2024 0 140 120 131 36,222 488,579,900 492
20 May 2024 0 137 129 133 25,567 342,296,500 263
21 May 2024 0 137 125 137 11,500 156,168,000 129
22 May 2024 0 141 127 140 25,533 356,143,000 229
27 May 2024 0 155 140 145 62,515 924,041,400 707
28 May 2024 0 159 145 150 97,501 1,490,981,200 1,059
29 May 2024 0 153 146 147 32,308 481,018,900 397
30 May 2024 0 157 145 145 24,832 370,953,500 285
31 May 2024 0 149 142 143 8,855 128,788,900 163
03 Jun 2024 0 146 135 139 36,139 507,115,600 351
04 Jun 2024 0 158 139 146 82,090 1,236,984,900 1,334
05 Jun 2024 0 154 146 151 56,085 844,684,600 609
06 Jun 2024 0 154 150 150 9,943 150,343,900 178
07 Jun 2024 0 154 148 148 10,852 163,706,600 183
10 Jun 2024 0 151 147 147 6,927 103,179,400 101
11 Jun 2024 0 149 140 140 5,801 84,185,800 162
12 Jun 2024 0 145 138 141 4,073 57,828,800 112
13 Jun 2024 0 151 139 142 20,175 289,335,100 292
14 Jun 2024 0 145 139 139 4,441 62,283,000 124
19 Jun 2024 0 141 128 135 8,031 108,616,600 110
20 Jun 2024 0 138 130 132 6,247 83,161,700 101
21 Jun 2024 0 135 130 132 3,537 46,931,200 79
24 Jun 2024 0 134 128 129 8,773 113,770,300 99
25 Jun 2024 0 130 124 129 28,911 363,017,300 147
26 Jun 2024 0 131 127 129 3,133 40,361,800 69
27 Jun 2024 0 137 128 134 12,912 171,366,400 117
28 Jun 2024 0 139 134 134 11,508 157,706,400 168
01 Jul 2024 0 147 134 137 21,624 301,910,300 345
02 Jul 2024 0 141 137 137 2,816 39,028,300 169
03 Jul 2024 0 144 137 140 6,328 89,011,900 115
04 Jul 2024 0 151 140 151 14,894 218,217,900 209
05 Jul 2024 0 158 149 154 39,953 615,425,200 355
08 Jul 2024 0 170 154 168 58,523 964,143,100 661
09 Jul 2024 0 189 169 179 114,674 2,077,557,700 1,081
10 Jul 2024 0 182 173 180 21,424 380,476,300 387
11 Jul 2024 0 181 173 178 8,806 154,869,800 224
12 Jul 2024 0 179 173 177 8,960 156,981,600 129
16 Jul 2024 0 179 170 171 9,065 157,723,800 219
17 Jul 2024 0 174 165 168 43,281 723,636,700 151
18 Jul 2024 0 184 170 179 43,043 772,172,100 635
19 Jul 2024 0 183 173 176 9,305 165,986,100 171
22 Jul 2024 0 178 172 173 13,433 235,879,400 191
23 Jul 2024 0 178 171 176 6,844 119,639,400 142
24 Jul 2024 0 175 162 162 39,248 652,100,200 451
25 Jul 2024 0 174 159 163 33,350 557,684,600 357
26 Jul 2024 0 174 163 165 13,758 232,448,800 188
29 Jul 2024 0 167 160 160 15,784 256,303,200 167
30 Jul 2024 0 161 149 153 25,537 393,749,300 348
31 Jul 2024 0 155 150 154 6,284 94,914,300 94
01 Aug 2024 0 160 151 155 5,655 87,306,500 98
02 Aug 2024 0 171 155 161 80,118 1,323,567,700 2,547
05 Aug 2024 0 162 130 144 39,808 572,761,900 521
06 Aug 2024 0 146 135 146 9,818 138,442,900 188
07 Aug 2024 0 150 136 146 6,732 98,884,000 52
08 Aug 2024 0 155 136 147 32,473 485,450,600 769
09 Aug 2024 0 149 137 145 3,937 56,992,300 91
12 Aug 2024 142 146 142 144 1,313 19,028,500 65
13 Aug 2024 140 153 138 139 84,324 1,227,491,100 1,528
14 Aug 2024 130 142 130 138 14,414 200,191,700 221
15 Aug 2024 135 142 135 139 19,531 272,425,200 197
16 Aug 2024 130 143 130 140 6,544 91,783,300 136
19 Aug 2024 131 143 131 140 5,785 81,171,600 90
20 Aug 2024 141 143 139 141 6,784 95,370,200 102
21 Aug 2024 142 143 139 141 7,921 111,259,600 114
22 Aug 2024 132 155 132 143 54,531 790,709,800 739
26 Aug 2024 140 147 140 145 5,449 79,275,200 130
27 Aug 2024 136 148 136 147 7,692 112,468,400 138
28 Aug 2024 137 147 137 145 6,261 90,077,600 115
29 Aug 2024 140 147 140 146 3,409 49,505,500 72
26 Sep 2024 150 156 150 152 5,903 90,133,300 173
27 Sep 2024 145 154 145 153 5,596 85,418,400 101
30 Sep 2024 145 155 145 152 9,989 152,030,800 105
01 Oct 2024 143 155 143 151 3,713 56,482,900 73
02 Oct 2024 145 155 145 149 16,642 250,091,300 144
03 Oct 2024 140 151 140 150 9,316 137,777,000 195
04 Oct 2024 145 150 145 148 2,567 38,248,200 80
07 Oct 2024 149 152 148 149 4,799 71,953,200 117
08 Oct 2024 145 151 145 151 3,116 46,711,600 138
09 Oct 2024 142 153 142 150 2,055 30,684,900 45
10 Oct 2024 140 152 140 151 1,115 16,676,600 43
11 Oct 2024 145 152 145 151 1,311 19,504,000 50
14 Oct 2024 146 151 146 151 1,070 16,048,900 36
15 Oct 2024 142 152 142 151 2,595 38,850,900 47
16 Oct 2024 141 160 141 156 18,797 293,541,400 249
17 Oct 2024 160 169 157 165 80,113 1,303,290,700 1,229
18 Oct 2024 155 167 155 161 24,019 389,064,800 250
21 Oct 2024 152 164 152 158 7,818 124,589,500 154
22 Oct 2024 156 160 156 158 1,789 28,361,100 67
23 Oct 2024 150 162 150 158 14,837 232,387,500 182
24 Oct 2024 150 158 150 156 2,193 34,160,800 68
25 Oct 2024 151 159 151 155 4,959 77,257,000 81
28 Oct 2024 150 154 150 152 5,611 85,383,200 85
29 Oct 2024 152 153 150 152 5,331 80,645,200 79
30 Oct 2024 142 154 142 152 8,182 122,797,900 70
31 Oct 2024 152 152 147 150 8,380 125,274,700 114
01 Nov 2024 141 151 141 151 1,489 22,185,800 45
04 Nov 2024 141 152 141 147 5,001 73,804,500 79
05 Nov 2024 138 149 138 145 2,090 30,737,300 70
06 Nov 2024 144 148 144 145 6,230 90,570,000 53
07 Nov 2024 146 149 145 147 1,719 25,214,500 68
08 Nov 2024 143 176 143 162 221,663 3,625,587,400 3,197
11 Nov 2024 162 163 151 152 37,869 584,284,200 726
12 Nov 2024 152 152 148 150 22,520 337,333,200 254
13 Nov 2024 141 153 141 151 62,930 939,283,400 352
14 Nov 2024 152 154 147 151 6,718 101,415,500 112
15 Nov 2024 148 151 146 149 9,832 146,582,700 108
18 Nov 2024 140 152 140 148 2,776 41,125,300 77
19 Nov 2024 148 153 146 151 6,180 92,578,900 99
20 Nov 2024 147 155 147 154 4,625 70,154,500 106
21 Nov 2024 144 157 144 154 23,781 366,315,500 269
22 Nov 2024 145 154 145 151 5,932 89,516,800 90
25 Nov 2024 151 151 149 151 3,719 55,820,800 41
26 Nov 2024 141 151 141 149 5,225 77,894,000 45
28 Nov 2024 148 150 142 147 7,903 115,492,900 112
29 Nov 2024 138 148 138 146 4,143 60,555,900 57
02 Dec 2024 137 151 137 147 2,427 36,002,400 46
03 Dec 2024 143 148 143 145 2,616 38,017,700 52
04 Dec 2024 135 147 135 145 5,632 80,713,000 96
05 Dec 2024 135 145 135 145 7,043 100,500,500 87
06 Dec 2024 140 146 140 146 5,870 85,152,400 40
09 Dec 2024 146 149 146 147 2,131 31,360,600 78
10 Dec 2024 147 150 147 148 1,349 19,937,100 57
11 Dec 2024 148 150 147 147 3,222 47,502,100 58
12 Dec 2024 148 148 146 147 771 11,330,700 19
13 Dec 2024 148 154 147 147 7,690 115,967,200 99
16 Dec 2024 148 159 141 145 37,458 564,811,700 672
17 Dec 2024 145 146 142 146 5,344 77,029,400 79
18 Dec 2024 147 147 144 144 2,981 43,333,700 52
19 Dec 2024 144 144 142 144 3,564 50,938,900 72
20 Dec 2024 144 151 144 145 9,951 147,013,600 151
23 Dec 2024 147 150 146 147 4,237 62,803,400 73
24 Dec 2024 147 154 145 146 32,235 477,196,300 249
27 Dec 2024 146 151 145 150 7,848 116,770,800 85
30 Dec 2024 150 153 149 150 8,267 124,328,400 80
02 Jan 2025 146 153 146 152 17,293 261,274,900 132
03 Jan 2025 151 155 149 149 2,678 40,309,700 63
06 Jan 2025 149 152 147 151 5,830 87,785,000 77
07 Jan 2025 151 151 148 149 1,100 16,454,900 57
08 Jan 2025 149 150 144 148 2,476 35,911,000 53
09 Jan 2025 148 149 142 148 4,078 58,972,800 75
10 Jan 2025 148 148 145 148 3,527 51,690,300 59
13 Jan 2025 148 148 143 144 901 13,051,000 41
14 Jan 2025 144 146 143 145 4,579 66,194,200 48
15 Jan 2025 144 145 143 145 1,269 18,296,900 39
16 Jan 2025 145 146 143 146 2,518 36,369,700 62
17 Jan 2025 146 147 144 146 1,090 15,800,400 30
20 Jan 2025 147 147 139 142 26,407 372,055,700 162
21 Jan 2025 144 144 140 141 2,385 33,648,300 52
22 Jan 2025 141 143 140 143 2,806 39,876,900 41
23 Jan 2025 144 144 140 142 1,526 21,647,100 50
24 Jan 2025 142 142 140 140 3,138 43,947,700 20
30 Jan 2025 141 141 133 135 17,257 233,237,600 185
31 Jan 2025 135 139 134 138 8,151 112,096,600 87
03 Feb 2025 140 141 137 141 6,189 85,976,000 48
04 Feb 2025 138 142 137 138 7,776 109,146,600 44
05 Feb 2025 138 143 137 140 4,654 64,436,200 57
06 Feb 2025 142 142 138 141 2,024 28,054,500 45
07 Feb 2025 141 141 137 141 895 12,278,900 21
10 Feb 2025 142 142 137 140 630 8,720,700 32
11 Feb 2025 140 142 137 137 2,200 31,011,200 38
12 Feb 2025 139 145 137 140 2,315 32,697,800 93
13 Feb 2025 140 145 139 142 2,718 39,019,200 45
14 Feb 2025 141 143 139 140 735 10,298,300 21
17 Feb 2025 143 143 141 143 739 10,528,900 35
18 Feb 2025 144 145 142 142 491 7,020,700 35
19 Feb 2025 143 144 141 144 319 4,546,800 20
20 Feb 2025 142 145 141 141 2,107 29,998,300 40
21 Feb 2025 141 144 141 141 483 6,813,900 18
24 Feb 2025 141 141 139 141 1,810 25,276,800 29
25 Feb 2025 141 141 138 138 185 2,573,800 27
26 Feb 2025 140 142 138 138 1,373 19,141,800 41
27 Feb 2025 138 142 138 142 3,255 45,976,300 74
28 Feb 2025 143 143 138 139 2,220 30,893,500 33
03 Mar 2025 138 139 133 138 3,593 48,444,100 41
04 Mar 2025 138 139 134 137 1,481 20,307,800 31
05 Mar 2025 136 140 135 137 746 10,159,200 26
06 Mar 2025 140 140 135 135 1,011 13,873,100 47
07 Mar 2025 139 140 135 139 2,799 38,946,500 37
10 Mar 2025 141 141 137 137 124 1,725,400 15
11 Mar 2025 136 139 136 137 2,176 29,836,600 36
12 Mar 2025 136 138 135 137 390 5,297,400 26
13 Mar 2025 137 137 136 137 1,039 14,178,300 18
14 Mar 2025 136 139 135 136 1,360 18,618,000 35
17 Mar 2025 139 139 136 137 87 1,190,300 8
18 Mar 2025 137 140 135 136 6,168 84,529,200 40
19 Mar 2025 135 140 135 140 6,988 94,755,600 35
20 Mar 2025 139 142 137 138 966 13,483,800 32
21 Mar 2025 137 137 134 134 1,902 25,512,600 26
24 Mar 2025 135 135 134 134 257 3,461,100 22
25 Mar 2025 134 135 133 134 1,526 20,513,200 29
26 Mar 2025 139 139 133 138 866 11,834,200 24
27 Mar 2025 137 137 134 134 2,166 29,110,000 20
08 Apr 2025 132 132 117 121 28,999 367,483,000 144
09 Apr 2025 129 129 119 121 12,894 154,955,600 69
10 Apr 2025 121 128 119 119 5,657 68,085,000 67
11 Apr 2025 125 127 120 126 359 4,428,700 21
14 Apr 2025 126 132 124 124 3,080 39,264,400 71
15 Apr 2025 127 135 124 130 11,799 155,011,000 161
16 Apr 2025 135 135 126 127 2,666 34,730,000 80
17 Apr 2025 128 132 125 132 927 12,007,200 30
21 Apr 2025 132 137 132 132 1,496 19,951,900 51
22 Apr 2025 132 137 129 137 1,572 20,481,600 42
23 Apr 2025 137 137 129 131 2,158 28,190,000 85
24 Apr 2025 131 136 130 133 2,470 33,138,300 74
25 Apr 2025 134 135 132 132 2,188 29,123,000 62
28 Apr 2025 137 141 136 141 6,536 90,762,900 100

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Proxy Voting   - 28 Dec 2022 20 Jan 2023 Active
Voluntary Conversion (1 CAKK : 229 IDR) - 23 Dec 2022 Active
Proxy Voting   - 18 Mar 2022 12 Apr 2022 Active
Proxy Voting   - 15 Mar 2022 07 Apr 2022 Active
Proxy Voting   - 19 Mar 2021 13 Apr 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Proxy Voting   - 07 Nov 2019 02 Dec 2019 Active
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online