Efek Terdaftar

CAHAYASAKTI INVESTINDO SUKSES Tbk, PT

Security name
CAHAYASAKTI INVESTINDO SUKSES Tbk
Issuer
CAHAYASAKTI INVESTINDO SUKSES Tbk, PT
ISIN Code
ID1000138704
Short Code
CSIS
Type
Saham Biasa
Listing Date
May 10, 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
207,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,307,000,000 (Total)
As of 28 Apr 2025
42.77% Scripless = 559,000,000.000
Local Percentage
42.52%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 50 50 50 82 410,000 14
08 May 2024 0 50 50 50 102 510,000 15
13 May 2024 0 50 50 50 101 505,000 15
14 May 2024 0 50 50 50 102 510,000 16
16 May 2024 0 50 50 50 101 505,000 15
21 May 2024 0 50 50 50 101 505,000 16
22 May 2024 0 50 50 50 101 505,000 12
31 May 2024 0 45 45 45 14,018 63,081,000 29
03 Jun 2024 0 41 41 41 6,115 25,071,500 49
04 Jun 2024 0 37 37 37 6,868 25,411,600 42
05 Jun 2024 0 34 34 34 7,772 26,424,800 29
06 Jun 2024 0 31 31 31 8,227 25,503,700 68
07 Jun 2024 0 28 28 28 8,928 24,998,400 48
19 Jun 2024 0 19 18 18 16,461 30,717,500 37
21 Jun 2024 0 18 17 17 18,803 33,205,100 45
24 Jun 2024 0 18 17 18 28,659 51,553,300 35
25 Jun 2024 0 19 19 19 14,372 27,306,800 17
26 Jun 2024 0 20 20 20 1,535 3,070,000 16
27 Jun 2024 0 21 18 19 50,338 96,881,300 56
28 Jun 2024 0 20 20 20 6,483 12,966,000 24
01 Jul 2024 0 22 22 22 3,684 8,104,800 29
03 Jul 2024 0 26 26 26 16,628 43,232,800 70
04 Jul 2024 0 28 28 28 9,405 26,334,000 52
05 Jul 2024 0 30 29 29 9,109 27,305,400 51
08 Jul 2024 0 31 29 31 10,574 32,066,500 44
09 Jul 2024 0 32 31 32 8,704 27,557,600 48
10 Jul 2024 0 34 34 34 7,920 26,928,000 61
12 Jul 2024 0 39 38 39 8,084 31,176,800 65
16 Jul 2024 0 46 44 46 10,374 47,074,600 84
17 Jul 2024 0 50 49 50 15,049 74,553,100 97
18 Jul 2024 0 49 49 49 5,545 27,170,500 45
19 Jul 2024 0 50 50 50 6,660 33,300,000 41
22 Jul 2024 0 45 45 45 5,229 23,530,500 48
23 Jul 2024 0 49 47 49 12,623 59,555,700 46
24 Jul 2024 0 51 49 51 5,033 25,304,500 40
25 Jul 2024 0 51 51 51 5,620 28,662,000 33
26 Jul 2024 0 51 50 50 5,448 27,511,600 33
29 Jul 2024 0 50 49 49 5,882 29,398,500 23
30 Jul 2024 0 50 50 50 7,019 35,095,000 33
31 Jul 2024 0 50 49 49 5,421 27,065,200 30
01 Aug 2024 0 50 49 50 6,389 31,423,500 43
02 Aug 2024 0 50 49 49 5,163 25,373,100 44
05 Aug 2024 0 49 45 45 2,102 10,033,300 23
07 Aug 2024 0 49 49 49 2,630 12,887,000 19
08 Aug 2024 0 49 48 48 5,468 26,380,700 25
12 Aug 2024 49 49 47 47 5,425 25,896,400 38
13 Aug 2024 47 47 44 44 3,864 17,577,600 46
14 Aug 2024 44 48 44 48 10,581 49,810,400 51
15 Aug 2024 48 50 48 50 7,111 34,943,100 49
16 Aug 2024 50 50 47 47 5,766 28,345,900 26
19 Aug 2024 45 46 44 45 6,905 30,977,900 56
20 Aug 2024 46 48 46 48 5,829 27,320,800 43
21 Aug 2024 48 50 48 50 8,407 41,533,500 45
22 Aug 2024 50 50 50 50 5,808 29,040,000 30
26 Aug 2024 50 50 50 50 4,910 24,550,000 29
27 Aug 2024 50 50 45 46 7,191 33,784,600 38
28 Aug 2024 46 47 42 42 17,347 74,256,700 94
29 Aug 2024 46 46 45 46 6,464 29,694,500 39
26 Sep 2024 51 52 51 52 4,916 25,457,300 37
27 Sep 2024 52 52 52 52 4,629 24,070,800 33
30 Sep 2024 52 52 52 52 4,177 21,720,400 37
01 Oct 2024 52 52 51 51 3,079 15,959,600 26
02 Oct 2024 51 52 51 52 5,133 26,433,700 30
03 Oct 2024 52 52 51 51 3,228 16,639,100 26
04 Oct 2024 50 50 49 49 5,180 25,889,600 31
07 Oct 2024 49 50 49 50 5,397 26,962,500 26
08 Oct 2024 50 51 50 51 4,739 24,022,800 31
09 Oct 2024 51 52 51 52 5,982 30,924,700 29
10 Oct 2024 51 52 51 51 5,388 27,955,600 28
11 Oct 2024 52 52 52 52 5,264 27,372,800 26
14 Oct 2024 52 54 52 54 6,998 37,196,900 89
15 Oct 2024 53 54 53 54 5,738 30,750,800 94
16 Oct 2024 52 54 52 54 3,758 20,292,600 45
17 Oct 2024 53 54 53 54 5,483 29,601,300 77
18 Oct 2024 54 54 54 54 5,546 29,948,400 72
21 Oct 2024 54 54 53 54 4,751 25,505,600 70
22 Oct 2024 54 55 54 55 4,877 26,643,300 52
23 Oct 2024 55 55 55 55 4,741 26,075,500 84
24 Oct 2024 55 55 55 55 5,039 27,714,500 54
25 Oct 2024 55 55 55 55 4,689 25,789,500 42
28 Oct 2024 55 55 55 55 704 3,872,000 14
29 Oct 2024 56 57 54 54 2,930 15,905,500 37
30 Oct 2024 52 52 50 50 7,635 38,375,000 57
31 Oct 2024 51 52 51 52 1,305 6,751,000 15
01 Nov 2024 51 51 51 51 4,373 22,302,300 55
04 Nov 2024 51 51 50 50 3,149 15,801,700 35
05 Nov 2024 50 50 50 50 4,456 22,280,000 63
06 Nov 2024 50 55 50 51 103 525,500 5
07 Nov 2024 50 50 50 50 2,009 10,045,000 44
08 Nov 2024 50 50 50 50 31 155,000 4
11 Nov 2024 0 0 0 0 0 0 0
12 Nov 2024 50 50 50 50 505 2,525,000 9
13 Nov 2024 50 50 49 49 857 4,258,400 26
14 Nov 2024 49 49 49 49 637 3,121,300 7
15 Nov 2024 51 51 51 51 2 10,200 2
18 Nov 2024 51 51 50 51 1,256 6,305,600 13
19 Nov 2024 51 51 51 51 194 989,400 12
20 Nov 2024 51 51 51 51 2,722 13,882,200 11
21 Nov 2024 51 51 51 51 2,262 11,536,200 10
22 Nov 2024 51 51 51 51 7,052 35,965,200 10
25 Nov 2024 51 51 51 51 5,071 25,862,100 8
26 Nov 2024 51 51 51 51 1,530 7,803,000 11
28 Nov 2024 51 54 51 54 2,139 11,303,200 11
29 Nov 2024 54 55 54 55 1,151 6,216,600 21
02 Dec 2024 55 57 55 57 1,824 10,127,200 42
03 Dec 2024 57 62 57 62 8,698 53,281,600 80
04 Dec 2024 68 68 68 68 30,366 206,488,800 113
05 Dec 2024 74 74 74 74 26,814 198,423,600 91
06 Dec 2024 81 81 80 81 102,339 828,286,400 285
09 Dec 2024 80 80 73 73 10,623 79,481,300 135
10 Dec 2024 68 68 67 68 6,779 45,942,800 113
11 Dec 2024 68 72 68 72 6,183 43,539,500 61
12 Dec 2024 75 77 75 77 18,703 142,149,300 62
13 Dec 2024 78 81 78 81 17,321 137,927,400 159
16 Dec 2024 81 82 73 73 20,845 164,604,100 100
17 Dec 2024 78 79 78 79 19,705 155,544,700 124
18 Dec 2024 79 79 78 78 6,962 54,451,200 54
19 Dec 2024 78 78 77 77 2,506 19,362,600 34
20 Dec 2024 77 77 75 75 12,259 92,164,000 28
23 Dec 2024 76 76 75 75 3,270 24,597,500 21
24 Dec 2024 74 74 74 74 15,171 112,265,400 18
27 Dec 2024 74 74 74 74 3,466 25,648,400 24
30 Dec 2024 74 74 68 74 8,106 59,381,400 25
02 Jan 2025 70 71 70 71 2,711 19,030,600 13
03 Jan 2025 78 78 78 78 7,187 56,058,600 49
06 Jan 2025 85 85 82 82 31,182 260,402,600 92
07 Jan 2025 80 80 78 78 16,021 125,817,200 34
08 Jan 2025 78 79 78 79 10,170 79,643,500 29
09 Jan 2025 79 80 77 77 49,585 383,827,600 82
10 Jan 2025 80 80 80 80 12,522 100,176,000 57
13 Jan 2025 82 82 81 81 5,781 46,925,700 47
14 Jan 2025 81 81 80 80 2,352 19,026,200 13
15 Jan 2025 78 78 78 78 402 3,135,600 12
16 Jan 2025 78 78 78 78 15 117,000 3
17 Jan 2025 76 76 76 76 328 2,492,800 25
20 Jan 2025 75 75 69 74 5,164 36,021,900 34
21 Jan 2025 74 80 74 79 6,077 46,977,800 36
22 Jan 2025 79 79 77 77 339 2,666,900 7
23 Jan 2025 77 77 77 77 60 462,000 9
24 Jan 2025 76 76 76 76 1,000 7,600,000 1
30 Jan 2025 75 76 75 76 33,177 248,833,900 24
31 Jan 2025 76 76 70 70 33,966 240,141,600 25
03 Feb 2025 70 71 70 70 1,477 10,441,100 18
04 Feb 2025 70 70 70 70 907 6,349,000 16
05 Feb 2025 70 73 70 73 1,833 13,376,400 18
06 Feb 2025 73 73 72 72 3,021 21,853,100 13
07 Feb 2025 70 70 70 70 7,038 49,266,000 11
10 Feb 2025 70 70 68 68 10,880 74,786,000 21
11 Feb 2025 68 68 68 68 6,263 42,588,400 20
12 Feb 2025 68 73 68 73 4,334 31,452,000 27
13 Feb 2025 70 73 70 73 4,479 32,396,700 24
14 Feb 2025 73 74 73 74 8,996 66,570,300 35
17 Feb 2025 76 77 76 77 6,270 47,802,100 36
18 Feb 2025 79 79 76 77 1,431 10,949,100 14
19 Feb 2025 72 73 72 73 1,409 10,219,800 25
20 Feb 2025 74 78 74 78 10,311 80,236,400 66
21 Feb 2025 78 78 78 78 6,401 49,927,800 38
24 Feb 2025 78 78 77 77 2,314 17,873,300 20
25 Feb 2025 76 77 76 77 6,725 51,141,800 36
26 Feb 2025 76 79 76 79 5,418 41,953,100 42
27 Feb 2025 83 83 80 80 7,013 56,926,200 58
28 Feb 2025 79 79 78 78 2,125 16,686,900 16
03 Mar 2025 83 83 65 71 48,614 342,662,200 812
04 Mar 2025 70 70 66 68 7,119 48,660,300 149
05 Mar 2025 66 73 66 71 4,947 34,935,600 99
06 Mar 2025 72 72 66 70 5,022 34,626,900 77
07 Mar 2025 67 70 67 69 3,530 23,985,800 55
10 Mar 2025 69 77 66 69 14,565 99,583,900 123
11 Mar 2025 69 69 67 69 4,910 33,528,000 254
12 Mar 2025 66 70 66 69 4,443 30,555,300 159
13 Mar 2025 68 74 68 74 13,241 94,803,400 583
14 Mar 2025 78 78 72 74 16,077 118,989,200 283
17 Mar 2025 70 81 70 80 48,960 378,236,300 964
18 Mar 2025 77 88 73 83 111,865 936,325,300 1,485
19 Mar 2025 83 87 81 86 78,821 668,993,900 1,518
20 Mar 2025 86 88 85 87 38,262 330,042,100 890
21 Mar 2025 86 86 84 85 6,959 59,059,500 224
24 Mar 2025 84 86 81 85 20,510 170,628,400 574
25 Mar 2025 84 84 80 80 4,777 38,924,800 134
26 Mar 2025 81 82 79 82 6,756 54,722,700 113
27 Mar 2025 81 84 78 81 2,884 23,758,300 54
08 Apr 2025 78 78 70 70 3,837 27,913,100 54
09 Apr 2025 77 80 62 65 5,190 33,399,800 114
10 Apr 2025 66 68 57 57 3,551 21,364,800 59
11 Apr 2025 66 76 66 69 24,350 177,001,300 898
14 Apr 2025 73 73 68 70 5,510 38,299,600 164
15 Apr 2025 68 72 68 68 4,657 31,903,000 104
16 Apr 2025 68 70 66 69 3,856 26,089,500 73
17 Apr 2025 69 69 67 69 2,705 18,326,900 53
21 Apr 2025 68 71 65 70 1,740 12,029,600 53
22 Apr 2025 70 83 68 78 17,897 137,879,900 507
23 Apr 2025 78 79 70 73 17,285 124,447,600 353
24 Apr 2025 74 74 71 71 3,496 25,390,900 60
25 Apr 2025 72 73 71 73 3,860 27,908,700 62
28 Apr 2025 73 73 71 73 3,035 21,851,100 66

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Dec 2024 09 Jan 2025 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 11 Feb 2020 05 Mar 2020 Active
Proxy Voting   - 25 Nov 2019 18 Dec 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 21 Nov 2018 14 Dec 2018 Active
Proxy Voting   - 17 May 2018 08 Jun 2018 Active
Proxy Voting   - 07 Dec 2017 29 Dec 2017 Active