Efek Terdaftar

SUMBER ENERGI ANDALAN Tbk, PT d/h Itamaraya Tbk, PT

Security name
SUMBER ENERGI ANDALAN Tbk
Issuer
SUMBER ENERGI ANDALAN Tbk, PT d/h Itamaraya Tbk, PT
ISIN Code
ID1000089105
Short Code
ITMA
Type
Saham Biasa
Listing Date
December 10, 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
680,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
June 13, 2002
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
999,053,167 (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 Jun 2024 0 865 660 850 324,154 22,592,508,500 1,144
04 Jun 2024 0 890 790 890 175,293 15,088,302,500 853
05 Jun 2024 0 920 800 895 235,882 21,158,653,500 630
06 Jun 2024 0 910 885 900 199,408 17,977,867,500 452
07 Jun 2024 0 910 865 885 89,524 7,969,915,500 285
10 Jun 2024 0 905 845 895 231,285 20,494,156,500 463
11 Jun 2024 0 940 895 915 126,311 11,460,420,000 446
12 Jun 2024 0 930 910 910 207,730 19,007,584,500 745
13 Jun 2024 0 920 910 915 237,602 21,772,680,500 737
14 Jun 2024 0 910 890 890 197,559 17,680,460,500 325
19 Jun 2024 0 910 870 895 302,131 26,908,013,500 874
20 Jun 2024 0 905 855 895 196,004 17,592,741,000 485
21 Jun 2024 0 930 895 915 375,927 34,306,385,000 795
24 Jun 2024 0 930 915 925 340,139 31,399,989,000 752
25 Jun 2024 0 940 920 925 272,695 25,266,227,500 706
26 Jun 2024 0 945 930 940 211,106 19,787,411,000 570
27 Jun 2024 0 945 940 940 335,845 31,617,398,000 719
28 Jun 2024 0 985 930 930 353,822 33,544,626,500 1,369
01 Jul 2024 0 950 885 925 301,682 28,066,518,000 669
02 Jul 2024 0 930 820 880 338,088 30,602,986,000 1,223
03 Jul 2024 0 920 800 805 222,059 19,174,552,500 868
04 Jul 2024 0 805 785 785 439,546 34,899,629,000 1,198
05 Jul 2024 0 785 760 770 327,993 25,273,798,500 757
08 Jul 2024 0 800 745 765 511,003 39,394,761,500 1,043
09 Jul 2024 0 780 755 765 353,445 27,063,942,500 810
10 Jul 2024 0 820 760 810 373,216 29,162,962,500 1,093
11 Jul 2024 0 820 700 810 303,081 24,628,794,500 1,268
12 Jul 2024 0 815 795 805 294,756 23,730,474,500 886
15 Jul 2024 0 865 800 830 400,303 32,774,836,500 874
16 Jul 2024 0 860 830 860 319,130 27,151,843,000 1,154
17 Jul 2024 0 895 855 875 347,946 30,166,175,500 906
18 Jul 2024 0 940 870 925 308,783 27,504,016,500 870
19 Jul 2024 0 970 925 945 391,193 37,188,366,500 1,125
22 Jul 2024 0 990 945 945 401,148 38,280,296,000 1,095
23 Jul 2024 0 970 890 955 371,883 35,152,043,000 580
24 Jul 2024 0 985 955 960 370,231 35,706,980,000 465
25 Jul 2024 0 1,000 805 855 451,749 42,325,162,000 1,662
26 Jul 2024 0 900 665 690 457,532 34,944,171,000 2,833
29 Jul 2024 0 710 560 570 270,294 17,368,330,500 2,235
30 Jul 2024 0 580 482 488 206,792 10,654,135,900 2,413
31 Jul 2024 0 555 464 555 251,803 12,650,094,900 2,863
26 Sep 2024 825 900 815 875 451,468 39,050,425,000 1,447
27 Sep 2024 885 900 860 895 483,491 42,991,416,500 1,908
30 Sep 2024 895 950 880 930 593,780 54,514,190,000 1,318
01 Oct 2024 930 945 915 925 87,466 8,092,120,000 418
02 Oct 2024 920 930 750 900 581,953 48,632,816,000 1,871
03 Oct 2024 950 960 900 950 234,112 21,910,700,000 1,180
04 Oct 2024 970 970 920 935 329,965 31,070,280,000 1,028
07 Oct 2024 940 940 870 870 92,865 8,371,397,500 824
08 Oct 2024 890 895 850 885 494,093 43,237,447,000 1,717
09 Oct 2024 885 890 835 835 131,728 11,126,367,500 617
10 Oct 2024 850 850 780 820 4,621 376,465,500 385
11 Oct 2024 805 830 805 810 4,705 384,002,500 175
14 Oct 2024 830 835 805 830 3,925 322,247,000 176
15 Oct 2024 830 840 805 825 66,022 5,479,744,500 528
16 Oct 2024 835 840 815 820 1,567 128,791,000 96
17 Oct 2024 825 825 810 815 6,531 532,373,000 194
18 Oct 2024 815 815 800 805 6,457 520,501,500 192
21 Oct 2024 805 820 795 815 9,671 781,321,000 159
22 Oct 2024 815 815 790 800 46,603 3,778,920,500 276
23 Oct 2024 800 805 785 785 3,934 313,585,500 188
24 Oct 2024 785 805 780 790 61,023 4,891,793,000 238
25 Oct 2024 800 800 765 785 124,321 9,852,388,000 316
28 Oct 2024 785 830 750 820 209,674 16,560,044,500 616
29 Oct 2024 825 870 815 860 103,903 8,805,710,000 698
30 Oct 2024 865 865 820 835 149,287 12,681,901,500 437
31 Oct 2024 835 880 830 865 76,885 6,676,497,000 554
01 Nov 2024 865 875 795 810 437,853 35,890,387,500 916
04 Nov 2024 830 830 725 760 173,688 13,695,197,000 300
05 Nov 2024 795 840 775 795 54,817 4,370,059,500 291
06 Nov 2024 805 820 785 785 188,719 14,944,685,500 196
07 Nov 2024 800 815 785 785 129,384 10,220,822,500 114
08 Nov 2024 785 785 765 780 168,647 13,203,181,500 208
11 Nov 2024 780 805 780 790 206,992 16,376,045,000 164
12 Nov 2024 800 800 785 795 245,876 19,515,847,500 179
13 Nov 2024 790 820 770 780 263,499 20,614,425,500 264
14 Nov 2024 780 780 760 760 202,745 15,614,288,500 167
15 Nov 2024 775 775 705 740 151,509 11,220,416,000 203
18 Nov 2024 745 790 725 780 85,821 6,614,847,000 188
19 Nov 2024 780 800 760 780 94,308 7,422,907,500 109
20 Nov 2024 780 800 750 750 53,343 4,108,794,500 149
21 Nov 2024 755 760 730 730 177,680 13,243,034,000 177
22 Nov 2024 765 765 715 735 247,453 18,202,796,000 157
25 Nov 2024 735 750 725 740 164,895 12,180,905,000 147
26 Nov 2024 740 800 725 750 92,365 6,978,772,000 174
28 Nov 2024 775 790 745 750 53,355 4,043,120,000 78
29 Nov 2024 750 765 735 735 86,336 6,445,524,000 124
02 Dec 2024 720 750 705 715 53,384 3,946,455,000 109
03 Dec 2024 680 730 680 710 1,518 108,724,500 66
04 Dec 2024 735 825 715 780 213,649 17,281,773,500 281
05 Dec 2024 780 780 740 760 920 69,599,500 42
06 Dec 2024 760 760 740 760 552 41,386,000 40
09 Dec 2024 750 755 730 745 948 70,434,000 58
10 Dec 2024 745 765 725 750 180,676 13,552,256,000 123
11 Dec 2024 740 775 740 765 946 72,308,500 62
12 Dec 2024 775 820 735 760 193,872 15,848,799,000 293
13 Dec 2024 795 795 730 740 2,051 153,039,000 121
16 Dec 2024 740 795 710 715 92,318 6,817,360,000 180
17 Dec 2024 720 725 670 690 211,236 15,217,166,500 239
18 Dec 2024 700 770 675 740 272,133 18,791,782,500 505
19 Dec 2024 740 740 695 700 190,684 13,818,290,500 246
20 Dec 2024 730 750 660 690 293,971 21,528,572,000 514
23 Dec 2024 695 715 650 665 166,551 11,773,162,500 423
24 Dec 2024 670 725 630 710 344,877 23,896,918,500 479
27 Dec 2024 700 755 700 720 25,508 1,858,188,000 249
30 Dec 2024 735 750 705 720 79,184 5,738,543,000 113
02 Jan 2025 710 820 685 820 364,518 29,103,780,000 1,018
03 Jan 2025 820 820 770 790 142,687 11,409,400,500 313
06 Jan 2025 790 830 770 770 54,153 4,356,888,000 196
07 Jan 2025 770 800 765 775 32,171 2,558,560,500 107
08 Jan 2025 775 905 750 905 320,952 26,707,933,500 821
09 Jan 2025 905 950 865 935 163,570 15,087,483,000 832
10 Jan 2025 940 940 895 905 4,123 378,504,000 199
13 Jan 2025 905 915 880 890 33,862 3,040,262,500 141
14 Jan 2025 915 950 850 870 642,931 57,706,502,500 1,063
15 Jan 2025 875 915 870 915 222,767 20,191,246,000 847
16 Jan 2025 915 925 895 905 79,753 7,224,792,000 399
17 Jan 2025 910 925 895 910 194,321 17,701,639,000 390
20 Jan 2025 920 920 865 880 417,174 37,468,646,500 741
21 Jan 2025 890 895 855 895 318,702 27,457,618,500 334
22 Jan 2025 895 915 880 905 5,297 474,804,000 102
23 Jan 2025 905 925 895 915 64,758 5,843,437,500 191
24 Jan 2025 915 920 900 915 67,017 6,064,253,500 111
30 Jan 2025 910 950 870 870 622,024 56,434,928,500 604
31 Jan 2025 900 915 885 910 15,966 1,442,751,500 237
03 Feb 2025 910 920 900 905 31,783 2,868,130,000 193
04 Feb 2025 925 925 900 915 6,033 546,723,000 76
05 Feb 2025 915 940 870 885 602,362 54,218,743,000 464
06 Feb 2025 905 905 870 890 183,398 16,345,490,000 662
07 Feb 2025 890 890 870 875 162,661 14,312,791,500 563
10 Feb 2025 825 880 825 865 301,879 26,428,822,000 712
11 Feb 2025 885 940 850 900 733,129 66,515,140,500 1,019
12 Feb 2025 900 900 875 890 7,166 636,880,000 163
13 Feb 2025 880 905 875 905 433,022 38,671,345,000 955
14 Feb 2025 905 915 895 905 208,492 18,936,538,000 421
17 Feb 2025 905 925 900 910 149,825 13,631,111,000 479
18 Feb 2025 920 950 875 885 694,013 63,379,930,000 662
19 Feb 2025 895 910 885 910 195,939 17,641,612,000 568
20 Feb 2025 910 930 900 930 143,047 13,207,506,000 281
21 Feb 2025 920 920 915 920 137,195 12,621,640,000 230
24 Feb 2025 920 970 865 880 767,208 70,225,047,000 930
25 Feb 2025 885 895 860 885 276,920 24,524,596,500 891
26 Feb 2025 895 895 865 880 140,339 12,222,709,000 218
27 Feb 2025 865 890 800 870 255,768 22,437,597,500 629
28 Feb 2025 885 970 850 950 872,300 80,052,327,500 1,314
03 Mar 2025 965 965 860 900 34,108 3,070,294,500 803
04 Mar 2025 900 905 865 895 254,609 22,577,297,000 376
05 Mar 2025 905 940 885 910 112,871 10,271,492,500 356
06 Mar 2025 930 970 865 890 915,454 84,300,253,500 998
07 Mar 2025 895 895 880 895 36,166 3,226,418,000 227
10 Mar 2025 895 895 870 885 129,137 11,366,807,000 423
11 Mar 2025 880 910 855 885 169,036 14,952,860,000 495
12 Mar 2025 900 900 665 665 860,328 71,763,981,000 2,364
13 Mar 2025 655 735 590 725 49,576 3,339,250,500 1,258
14 Mar 2025 735 800 680 710 211,195 15,555,650,000 858
17 Mar 2025 720 740 695 695 302,114 22,102,399,000 379
18 Mar 2025 700 725 605 705 812,687 53,915,477,000 700
19 Mar 2025 705 720 675 690 4,060 280,534,000 136
20 Mar 2025 695 695 650 665 114,776 7,748,796,500 348
21 Mar 2025 685 725 660 705 67,310 4,760,355,000 381
25 Mar 2025 795 805 740 765 21,546 1,671,031,000 713
26 Mar 2025 765 815 750 800 171,049 12,999,749,500 481
27 Mar 2025 800 870 785 855 17,338 1,454,905,000 424
08 Apr 2025 800 845 755 795 777,822 62,935,686,500 667
09 Apr 2025 795 825 770 825 185,397 14,976,547,500 184
10 Apr 2025 825 840 810 830 88,165 7,360,401,000 77
11 Apr 2025 835 860 785 835 524,291 43,060,490,500 427
14 Apr 2025 855 900 760 810 727,343 60,489,075,000 1,003
15 Apr 2025 810 855 800 840 148,385 12,417,220,000 479
16 Apr 2025 840 860 825 850 196,512 16,647,996,500 309
17 Apr 2025 860 890 805 840 424,082 35,908,865,500 863
21 Apr 2025 850 870 800 870 782,372 65,837,779,000 750
22 Apr 2025 875 890 840 870 117,900 10,265,875,000 508
23 Apr 2025 885 960 850 935 254,504 23,051,332,000 892
24 Apr 2025 935 995 900 950 301,809 29,154,111,500 805
25 Apr 2025 950 950 845 865 792,554 71,219,975,000 1,110
28 Apr 2025 885 910 850 900 248,644 22,069,799,000 955

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 23 Oct 2023 15 Nov 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 17 Sep 2021 11 Oct 2021 Active
Proxy Voting   - 28 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 29 Apr 2021 24 May 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Right Distribution (2 ITMA : 1 ITMA-R ) 07 Oct 2019 09 Oct 2019 10 Oct 2019 Active
Proxy Voting   - 15 Jul 2019 07 Aug 2019 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Cash Dividend (1 ITMA : 19.6176 IDR) 21 Aug 2017 24 Aug 2017 13 Sep 2017 Active
Proxy Voting   - 18 Jul 2017 11 Aug 2017 Active
Mandatory Conversion (1 ITMA : 20 ITMA ) - 15 Sep 2016 16 Sep 2016 Active
Proxy Voting   - 20 Jul 2016 12 Aug 2016 Active
Proxy Voting   - 22 Jul 2015 14 Aug 2015 Active
Proxy Voting   - 30 Jan 2015 25 Feb 2015 Active
Proxy Voting   - 13 Aug 2014 29 Aug 2014 Active
Proxy Voting   - 30 Apr 2014 16 May 2014 Active
Proxy Voting   - 11 Mar 2014 27 Mar 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 04 Jan 2013 22 Jan 2013 Active
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 16 Sep 2011 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 24 Nov 2009 10 Dec 2009 Active
Proxy Voting   - 17 Sep 2009 09 Oct 2009 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 31 Oct 2007 26 Nov 2007 Active
Proxy Voting   - 01 Dec 2006 22 Dec 2006 Active
Proxy Voting   - 15 Sep 2006 10 Oct 2006 Active
Proxy Voting   - 06 May 2004 28 May 2004 Active
Proxy Voting   - 09 Sep 2003 02 Oct 2003 Active
Proxy Voting   - 06 Jun 2002 28 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online