Efek Terdaftar

CISADANE SAWIT RAYA Tbk, PT

Security name
CISADANE SAWIT RAYA Tbk
Issuer
CISADANE SAWIT RAYA Tbk, PT
ISIN Code
ID1000153307
Short Code
CSRA
Type
Saham Biasa
Listing Date
09 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
410,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,050,000,000 (Total)
As of 28 Apr 2025
100.00% Scripless = 2,050,000,000.000
Local Percentage
90.17%
Foreign Percentage
9.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 422 408 412 511 21,090,200 58
13 May 2024 0 434 400 414 1,436 59,654,200 110
14 May 2024 0 420 414 418 44 1,837,000 19
16 May 2024 0 426 420 424 41 1,733,000 24
17 May 2024 0 440 422 428 198 8,490,600 45
29 May 2024 0 432 418 418 145 6,125,800 34
30 May 2024 0 428 416 418 240 10,057,600 39
31 May 2024 0 428 420 428 258 10,987,000 41
03 Jun 2024 0 460 428 456 6,772 303,180,000 336
04 Jun 2024 0 460 448 452 2,453 111,826,600 80
05 Jun 2024 0 460 448 450 1,991 90,564,800 73
07 Jun 2024 0 446 432 432 413 17,882,200 43
10 Jun 2024 0 440 430 438 91 3,965,800 20
11 Jun 2024 0 434 424 428 362 15,462,600 29
13 Jun 2024 0 428 422 424 260 11,029,800 22
19 Jun 2024 0 466 432 462 4,681 210,901,800 102
20 Jun 2024 0 500 462 492 6,824 332,249,600 306
21 Jun 2024 0 530 492 520 12,038 626,636,600 392
24 Jun 2024 0 590 520 570 24,728 1,355,951,500 482
25 Jun 2024 0 595 570 590 13,895 816,866,500 263
26 Jun 2024 0 615 590 590 13,285 790,822,500 281
27 Jun 2024 0 600 585 590 8,625 512,162,000 138
28 Jun 2024 0 595 575 575 6,921 401,949,000 138
01 Jul 2024 0 600 575 595 2,006 117,910,500 76
02 Jul 2024 0 610 580 595 7,644 456,133,000 117
03 Jul 2024 0 620 580 615 12,426 743,197,500 126
04 Jul 2024 0 620 600 605 4,303 260,157,000 82
08 Jul 2024 0 600 585 585 2,594 153,251,500 64
09 Jul 2024 0 600 560 600 18,811 1,114,202,500 222
11 Jul 2024 0 645 600 610 6,749 420,324,000 160
15 Jul 2024 0 650 625 635 14,324 909,478,000 186
16 Jul 2024 0 640 630 640 2,279 143,871,500 69
17 Jul 2024 0 665 635 655 17,988 1,174,218,500 241
18 Jul 2024 0 665 650 655 4,951 324,794,500 160
19 Jul 2024 0 650 640 640 3,587 231,169,000 112
22 Jul 2024 0 695 630 685 41,683 2,795,688,500 677
23 Jul 2024 0 685 665 670 11,606 780,133,500 274
24 Jul 2024 0 690 665 675 7,749 519,600,000 171
25 Jul 2024 0 690 660 675 7,634 511,969,000 239
26 Jul 2024 0 710 660 660 38,827 2,675,783,000 402
29 Jul 2024 0 685 650 660 8,674 574,243,500 159
30 Jul 2024 0 675 650 665 11,113 732,637,000 156
31 Jul 2024 0 680 660 665 4,750 316,064,500 100
01 Aug 2024 0 675 655 660 16,428 1,090,788,000 99
02 Aug 2024 0 665 650 650 10,049 655,802,000 207
05 Aug 2024 0 700 570 635 56,958 3,681,061,000 427
07 Aug 2024 0 675 645 655 3,464 229,365,500 76
08 Aug 2024 0 655 640 655 2,956 191,089,500 59
12 Aug 2024 645 650 640 650 480 30,969,000 25
13 Aug 2024 650 650 610 630 5,026 318,466,000 85
14 Aug 2024 630 640 620 635 1,934 121,581,500 94
15 Aug 2024 635 645 625 635 920 58,141,500 46
16 Aug 2024 640 655 635 655 34,254 2,179,022,500 82
19 Aug 2024 655 685 640 660 25,724 1,672,047,000 133
20 Aug 2024 660 675 645 670 25,816 1,692,388,000 194
21 Aug 2024 670 745 670 745 38,900 2,772,599,500 565
22 Aug 2024 750 785 715 745 28,888 2,156,228,500 513
26 Aug 2024 735 745 710 715 3,423 246,992,000 155
27 Aug 2024 715 715 675 685 14,231 981,709,500 234
28 Aug 2024 685 690 655 685 7,279 488,430,500 197
29 Aug 2024 680 695 665 690 10,623 723,645,000 105
26 Sep 2024 610 615 595 610 2,767 166,869,500 123
27 Sep 2024 610 625 590 615 19,916 1,196,345,500 259
30 Sep 2024 615 620 600 620 3,980 241,861,500 95
01 Oct 2024 620 620 600 620 4,481 271,126,000 122
02 Oct 2024 610 615 600 605 4,712 285,095,000 100
03 Oct 2024 610 610 590 605 4,999 299,878,000 132
04 Oct 2024 605 605 595 605 1,253 75,660,500 42
07 Oct 2024 605 615 595 610 1,915 116,137,500 91
08 Oct 2024 610 620 590 600 5,801 349,424,500 117
09 Oct 2024 600 610 540 605 4,244 247,978,500 193
10 Oct 2024 605 605 600 605 315 19,051,000 19
11 Oct 2024 605 605 600 605 273 16,449,500 35
14 Oct 2024 605 620 600 620 1,523 93,341,500 83
15 Oct 2024 620 625 610 625 729 45,102,500 63
16 Oct 2024 625 630 620 625 18,737 1,163,306,000 85
17 Oct 2024 625 645 620 645 17,975 1,132,873,500 174
18 Oct 2024 645 645 630 645 7,816 499,155,500 108
21 Oct 2024 645 650 625 645 9,439 597,008,500 138
22 Oct 2024 640 650 625 650 5,687 364,117,000 122
23 Oct 2024 650 650 635 650 6,191 397,111,000 72
24 Oct 2024 655 690 625 660 26,890 1,751,156,000 402
25 Oct 2024 660 660 650 660 1,314 86,059,500 55
28 Oct 2024 660 660 630 630 13,458 860,825,500 65
29 Oct 2024 630 660 630 650 5,768 371,145,000 137
30 Oct 2024 650 660 630 655 6,983 449,763,500 147
31 Oct 2024 650 685 640 680 10,656 708,164,500 362
01 Nov 2024 675 690 660 685 4,740 319,465,500 125
04 Nov 2024 690 690 660 665 5,033 338,820,500 132
05 Nov 2024 660 660 630 650 1,813 117,464,000 101
06 Nov 2024 645 650 645 645 206 13,373,500 22
07 Nov 2024 660 660 635 645 2,752 176,706,500 68
08 Nov 2024 645 675 630 640 5,162 334,264,000 85
11 Nov 2024 640 650 625 640 1,181 75,585,500 61
12 Nov 2024 640 645 635 640 249 15,952,500 38
13 Nov 2024 640 640 630 635 986 62,342,000 46
14 Nov 2024 630 640 630 630 406 25,586,500 18
15 Nov 2024 630 650 605 645 30,871 1,983,083,000 129
18 Nov 2024 650 680 650 660 61,699 4,036,793,000 236
19 Nov 2024 675 675 655 665 9,423 624,685,500 182
20 Nov 2024 670 675 650 670 18,295 1,210,999,500 154
21 Nov 2024 660 665 650 665 4,170 275,349,000 52
22 Nov 2024 660 660 645 645 5,055 331,859,000 67
25 Nov 2024 645 675 645 655 16,756 1,106,922,000 212
26 Nov 2024 655 675 655 675 3,373 225,287,000 71
28 Nov 2024 680 680 655 675 9,697 647,236,000 145
29 Nov 2024 675 715 675 695 8,396 583,238,500 215
02 Dec 2024 695 710 680 700 3,435 239,094,000 144
03 Dec 2024 700 730 695 710 4,497 319,843,500 125
04 Dec 2024 710 730 700 725 9,533 686,576,500 111
05 Dec 2024 725 730 715 725 1,930 139,479,500 87
06 Dec 2024 725 730 680 730 9,934 707,598,000 245
09 Dec 2024 730 750 700 750 12,730 927,264,000 310
10 Dec 2024 750 750 725 730 6,639 487,817,000 140
11 Dec 2024 730 735 715 730 3,125 226,537,000 145
12 Dec 2024 725 745 715 735 3,137 228,528,000 147
13 Dec 2024 735 745 715 745 9,911 725,257,500 183
16 Dec 2024 745 745 720 735 16,832 1,233,625,500 297
17 Dec 2024 735 735 725 730 963 70,364,500 64
18 Dec 2024 720 730 705 730 5,284 381,910,500 116
19 Dec 2024 720 730 705 725 2,637 188,782,000 104
23 Dec 2024 730 735 720 735 389 28,309,500 41
24 Dec 2024 720 730 715 715 419 30,126,000 30
27 Dec 2024 715 735 710 730 6,420 463,780,500 143
30 Dec 2024 725 730 715 725 892 64,433,000 29
02 Jan 2025 725 730 715 730 1,483 107,143,000 50
03 Jan 2025 720 725 715 720 824 59,234,500 38
06 Jan 2025 700 720 700 720 686 48,491,000 66
07 Jan 2025 705 715 700 715 825 57,924,500 26
08 Jan 2025 715 715 685 700 327 22,693,500 44
09 Jan 2025 670 700 670 700 3,721 256,655,500 103
10 Jan 2025 705 705 700 705 22 1,544,000 9
13 Jan 2025 705 705 680 680 862 59,518,500 32
14 Jan 2025 690 695 665 670 2,174 147,301,000 52
15 Jan 2025 670 675 660 670 1,542 102,933,500 51
16 Jan 2025 670 675 665 670 2,297 153,877,500 33
17 Jan 2025 675 695 665 695 627 42,091,500 31
20 Jan 2025 695 700 690 690 2,857 198,423,000 65
21 Jan 2025 690 700 670 695 4,371 302,277,500 53
22 Jan 2025 695 700 685 695 185 12,699,000 16
23 Jan 2025 695 725 690 705 5,144 361,650,000 75
24 Jan 2025 710 710 695 695 826 58,177,000 13
30 Jan 2025 705 710 695 705 559 39,004,000 38
31 Jan 2025 705 705 695 700 548 38,209,000 27
03 Feb 2025 695 700 685 700 586 40,642,500 37
04 Feb 2025 700 700 690 690 592 41,220,000 25
05 Feb 2025 700 700 675 695 797 55,180,000 35
06 Feb 2025 680 695 670 680 2,685 181,792,500 79
07 Feb 2025 680 685 660 685 1,416 95,706,500 41
10 Feb 2025 680 680 655 660 1,397 92,116,000 26
11 Feb 2025 650 660 645 660 465 30,408,500 33
12 Feb 2025 660 660 655 660 1,919 126,551,500 19
13 Feb 2025 655 655 650 650 358 23,446,000 18
14 Feb 2025 660 695 660 680 5,726 388,439,500 44
17 Feb 2025 680 695 675 695 2,323 159,124,500 47
18 Feb 2025 700 700 675 695 6,709 460,961,500 54
19 Feb 2025 690 695 690 695 2 138,500 2
20 Feb 2025 695 695 675 690 1,258 86,816,500 33
21 Feb 2025 675 690 660 685 1,185 79,539,000 37
24 Feb 2025 685 690 675 685 6,724 459,672,000 43
25 Feb 2025 685 690 675 685 8,454 577,693,000 77
26 Feb 2025 690 690 675 690 351 23,817,500 25
27 Feb 2025 680 690 660 685 4,393 299,401,000 51
28 Feb 2025 675 690 670 675 12,409 843,722,500 45
03 Mar 2025 685 695 675 675 2,600 177,677,000 73
04 Mar 2025 680 690 675 675 397 26,826,500 20
05 Mar 2025 685 690 675 685 7,142 489,282,000 57
06 Mar 2025 675 690 670 685 4,016 273,957,000 48
07 Mar 2025 685 700 675 690 4,325 299,949,000 31
10 Mar 2025 690 695 685 685 1,628 112,313,000 27
11 Mar 2025 690 690 650 685 1,131 75,285,000 51
12 Mar 2025 685 685 675 680 978 66,514,500 30
13 Mar 2025 675 685 670 675 575 38,774,500 38
14 Mar 2025 690 690 675 675 213 14,441,000 23
17 Mar 2025 675 685 670 680 822 55,725,000 20
18 Mar 2025 680 680 640 670 340 22,347,000 61
19 Mar 2025 670 675 635 670 916 61,107,500 51
20 Mar 2025 675 680 660 660 108 7,240,500 17
21 Mar 2025 675 675 610 665 3,537 230,541,000 224
24 Mar 2025 685 685 655 675 3,191 215,710,000 102
25 Mar 2025 685 685 650 675 1,009 67,095,000 96
26 Mar 2025 675 680 665 670 3,014 202,672,000 71
27 Mar 2025 675 685 665 675 425 28,710,000 42
08 Apr 2025 650 675 620 670 7,590 490,643,000 171
09 Apr 2025 670 675 660 670 1,849 123,814,000 34
10 Apr 2025 670 685 660 685 3,153 211,583,500 55
11 Apr 2025 680 685 665 685 2,083 140,487,000 71
14 Apr 2025 685 700 670 690 2,732 188,307,000 100
15 Apr 2025 690 695 675 685 4,845 330,814,500 41
16 Apr 2025 685 685 675 685 737 50,262,500 31
17 Apr 2025 675 680 675 675 326 22,121,000 23
21 Apr 2025 680 680 655 665 718 47,843,500 48
22 Apr 2025 660 675 570 570 35,748 2,070,381,500 888
23 Apr 2025 580 635 570 625 34,947 2,126,885,500 953
24 Apr 2025 630 630 585 605 6,595 399,738,000 301
25 Apr 2025 610 625 610 615 4,330 266,349,500 163
28 Apr 2025 625 630 615 615 2,810 174,115,000 163

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Apr 2025 07 May 2025 Active
Cash Dividend (1 CSRA : 14.63 IDR) 06 Jun 2024 10 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 17 Apr 2023 16 May 2023 Active
Cash Dividend (1 CSRA : 25 IDR) 17 Nov 2022 21 Nov 2022 30 Nov 2022 Active
Proxy Voting   - 28 Oct 2022 22 Nov 2022 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Cash Dividend (1 CSRA : 10 IDR) 27 May 2022 31 May 2022 17 Jun 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active
Cash Dividend (1 CSRA : 25 IDR) 24 Nov 2021 26 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active