Efek Terdaftar
SARI KREASI BOGA Tbk, PT
- Security name
- SARI KREASI BOGA Tbk
- Issuer
- SARI KREASI BOGA Tbk, PT
- ISIN Code
- ID1000170509
- Short Code
- RAFI
- Type
-
Saham Biasa
- Listing Date
- August 05, 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 15.00
- Current Amount
- 948,090,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHERS - TRADE, SERVICES & INVESTMENT
- Number of Securities
- 3,128,140,475 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024061414 Jun 2024 |
0 |
22 |
21 |
21 |
12,415 |
27,114,900 |
81 |
| 2024062525 Jun 2024 |
0 |
19 |
19 |
19 |
17,185 |
32,651,500 |
41 |
| 2024062727 Jun 2024 |
0 |
22 |
22 |
22 |
8,603 |
18,926,600 |
34 |
| 2024070808 Jul 2024 |
0 |
29 |
28 |
28 |
11,777 |
33,373,700 |
109 |
| 2024070909 Jul 2024 |
0 |
28 |
28 |
28 |
3,725 |
10,430,000 |
61 |
| 2024071010 Jul 2024 |
0 |
29 |
28 |
29 |
4,592 |
13,000,600 |
69 |
| 2024071111 Jul 2024 |
0 |
29 |
29 |
29 |
1,499 |
4,347,100 |
43 |
| 2024071212 Jul 2024 |
0 |
29 |
28 |
28 |
3,713 |
10,497,200 |
63 |
| 2024071515 Jul 2024 |
0 |
29 |
28 |
29 |
4,746 |
13,350,100 |
64 |
| 2024071616 Jul 2024 |
0 |
30 |
29 |
30 |
4,990 |
14,931,300 |
71 |
| 2024071717 Jul 2024 |
0 |
32 |
30 |
32 |
21,824 |
68,558,400 |
116 |
| 2024071818 Jul 2024 |
0 |
33 |
32 |
33 |
21,568 |
70,619,500 |
116 |
| 2024071919 Jul 2024 |
0 |
33 |
33 |
33 |
11,127 |
36,719,100 |
92 |
| 2024072222 Jul 2024 |
0 |
33 |
33 |
33 |
21,616 |
71,332,800 |
67 |
| 2024072424 Jul 2024 |
0 |
32 |
31 |
32 |
18,666 |
59,082,200 |
83 |
| 2024072525 Jul 2024 |
0 |
33 |
32 |
33 |
8,731 |
28,269,300 |
85 |
| 2024072626 Jul 2024 |
0 |
33 |
33 |
33 |
14,310 |
47,223,000 |
108 |
| 2024072929 Jul 2024 |
0 |
33 |
32 |
32 |
3,651 |
11,828,900 |
83 |
| 2024073030 Jul 2024 |
0 |
32 |
31 |
31 |
2,938 |
9,319,100 |
62 |
| 2024073131 Jul 2024 |
0 |
30 |
29 |
29 |
25,417 |
75,422,000 |
133 |
| 2024080101 Aug 2024 |
0 |
28 |
27 |
27 |
35,834 |
97,080,500 |
133 |
| 2024080202 Aug 2024 |
0 |
25 |
25 |
25 |
49,040 |
122,600,000 |
175 |
| 2024080505 Aug 2024 |
0 |
24 |
23 |
24 |
31,169 |
71,755,300 |
97 |
| 2024080606 Aug 2024 |
0 |
25 |
24 |
25 |
9,314 |
22,658,900 |
89 |
| 2024080707 Aug 2024 |
0 |
25 |
24 |
24 |
8,430 |
20,405,800 |
95 |
| 2024080808 Aug 2024 |
0 |
24 |
23 |
23 |
4,990 |
11,808,100 |
83 |
| 2024080909 Aug 2024 |
0 |
23 |
22 |
23 |
10,840 |
24,699,700 |
69 |
| 2024081212 Aug 2024 |
23 |
24 |
23 |
24 |
6,262 |
14,656,100 |
73 |
| 2024081313 Aug 2024 |
24 |
25 |
24 |
25 |
6,038 |
15,011,100 |
51 |
| 2024081414 Aug 2024 |
25 |
25 |
25 |
25 |
13,871 |
34,677,500 |
43 |
| 2024081515 Aug 2024 |
26 |
26 |
26 |
26 |
13,802 |
35,885,200 |
67 |
| 2024081616 Aug 2024 |
26 |
27 |
26 |
27 |
6,156 |
16,339,200 |
73 |
| 2024081919 Aug 2024 |
27 |
27 |
26 |
27 |
8,268 |
22,307,700 |
72 |
| 2024082020 Aug 2024 |
27 |
27 |
27 |
27 |
14,893 |
40,211,100 |
57 |
| 2024082121 Aug 2024 |
27 |
28 |
27 |
28 |
4,664 |
12,748,300 |
58 |
| 2024082222 Aug 2024 |
28 |
28 |
27 |
27 |
8,223 |
22,601,600 |
56 |
| 2024082626 Aug 2024 |
28 |
28 |
28 |
28 |
2,526 |
7,072,800 |
53 |
| 2024082727 Aug 2024 |
27 |
28 |
27 |
27 |
10,088 |
27,320,100 |
49 |
| 2024082828 Aug 2024 |
27 |
27 |
27 |
27 |
9,891 |
26,705,700 |
65 |
| 2024082929 Aug 2024 |
27 |
27 |
26 |
27 |
9,009 |
23,664,800 |
75 |
| 2024092626 Sep 2024 |
26 |
27 |
26 |
27 |
834 |
2,170,100 |
21 |
| 2024092727 Sep 2024 |
27 |
27 |
25 |
25 |
5,302 |
13,449,400 |
49 |
| 2024093030 Sep 2024 |
25 |
26 |
25 |
25 |
8,768 |
22,062,800 |
71 |
| 2024100101 Oct 2024 |
25 |
26 |
25 |
25 |
3,000 |
7,545,600 |
30 |
| 2024100202 Oct 2024 |
26 |
26 |
25 |
26 |
5,112 |
12,959,300 |
25 |
| 2024100303 Oct 2024 |
26 |
26 |
25 |
26 |
4,940 |
12,582,500 |
45 |
| 2024100404 Oct 2024 |
26 |
26 |
25 |
25 |
9,824 |
25,328,600 |
30 |
| 2024100707 Oct 2024 |
25 |
25 |
25 |
25 |
23,040 |
57,600,000 |
89 |
| 2024100808 Oct 2024 |
25 |
26 |
25 |
25 |
9,726 |
24,726,900 |
19 |
| 2024100909 Oct 2024 |
25 |
26 |
25 |
25 |
13,024 |
33,136,800 |
39 |
| 2024101010 Oct 2024 |
25 |
26 |
25 |
26 |
14,768 |
38,379,500 |
32 |
| 2024101111 Oct 2024 |
26 |
26 |
25 |
25 |
1,653 |
4,140,600 |
27 |
| 2024101414 Oct 2024 |
25 |
26 |
25 |
26 |
19,719 |
50,087,700 |
69 |
| 2024101515 Oct 2024 |
26 |
26 |
26 |
26 |
2,372 |
6,167,200 |
36 |
| 2024101616 Oct 2024 |
26 |
26 |
25 |
26 |
3,144 |
7,902,500 |
38 |
| 2024101717 Oct 2024 |
26 |
26 |
26 |
26 |
799 |
2,077,400 |
30 |
| 2024101818 Oct 2024 |
26 |
26 |
26 |
26 |
2,072 |
5,387,200 |
37 |
| 2024102121 Oct 2024 |
26 |
26 |
25 |
25 |
7,260 |
18,324,000 |
44 |
| 2024102222 Oct 2024 |
25 |
26 |
25 |
26 |
3,611 |
9,038,100 |
27 |
| 2024102323 Oct 2024 |
26 |
26 |
26 |
26 |
1,866 |
4,851,600 |
33 |
| 2024102424 Oct 2024 |
26 |
26 |
25 |
25 |
10,632 |
27,018,100 |
50 |
| 2024102525 Oct 2024 |
25 |
26 |
25 |
26 |
1,941 |
4,853,600 |
21 |
| 2024102828 Oct 2024 |
26 |
26 |
25 |
26 |
732 |
1,900,200 |
43 |
| 2024102929 Oct 2024 |
26 |
26 |
26 |
26 |
57,646 |
149,879,600 |
60 |
| 2024103030 Oct 2024 |
26 |
26 |
26 |
26 |
5,788 |
15,048,800 |
37 |
| 2024103131 Oct 2024 |
26 |
26 |
26 |
26 |
10,432 |
27,123,200 |
18 |
| 2024110101 Nov 2024 |
28 |
28 |
28 |
28 |
102,857 |
287,999,600 |
168 |
| 2024110404 Nov 2024 |
29 |
30 |
29 |
30 |
70,722 |
211,413,700 |
153 |
| 2024110505 Nov 2024 |
31 |
33 |
31 |
33 |
33,057 |
105,159,100 |
153 |
| 2024110606 Nov 2024 |
35 |
36 |
35 |
36 |
21,840 |
77,737,200 |
159 |
| 2024110707 Nov 2024 |
38 |
39 |
38 |
39 |
51,923 |
201,124,200 |
237 |
| 2024110808 Nov 2024 |
36 |
36 |
36 |
36 |
12,009 |
43,232,400 |
92 |
| 2024111111 Nov 2024 |
33 |
33 |
33 |
33 |
5,954 |
19,648,200 |
75 |
| 2024111212 Nov 2024 |
30 |
30 |
30 |
30 |
9,669 |
29,007,000 |
91 |
| 2024111313 Nov 2024 |
28 |
28 |
27 |
27 |
43,430 |
119,806,600 |
179 |
| 2024111414 Nov 2024 |
28 |
29 |
28 |
29 |
11,651 |
33,535,000 |
69 |
| 2024111515 Nov 2024 |
30 |
30 |
27 |
28 |
7,299 |
20,939,400 |
99 |
| 2024111818 Nov 2024 |
29 |
29 |
28 |
28 |
2,188 |
6,317,500 |
121 |
| 2024111919 Nov 2024 |
29 |
29 |
29 |
29 |
2,845 |
8,250,500 |
77 |
| 2024112020 Nov 2024 |
29 |
30 |
29 |
30 |
5,088 |
14,912,800 |
57 |
| 2024112121 Nov 2024 |
30 |
30 |
29 |
30 |
3,257 |
9,506,400 |
55 |
| 2024112222 Nov 2024 |
30 |
30 |
30 |
30 |
11,729 |
35,187,000 |
110 |
| 2024112525 Nov 2024 |
30 |
30 |
29 |
30 |
4,018 |
11,790,900 |
38 |
| 2024112626 Nov 2024 |
30 |
30 |
30 |
30 |
1,824 |
5,472,000 |
52 |
| 2024112828 Nov 2024 |
30 |
31 |
30 |
31 |
11,972 |
36,487,700 |
73 |
| 2024112929 Nov 2024 |
31 |
31 |
31 |
31 |
2,977 |
9,228,700 |
46 |
| 2024120202 Dec 2024 |
31 |
31 |
30 |
30 |
1,696 |
5,113,400 |
53 |
| 2024120303 Dec 2024 |
32 |
33 |
32 |
33 |
17,367 |
56,816,700 |
111 |
| 2024120404 Dec 2024 |
33 |
33 |
32 |
33 |
5,233 |
17,202,700 |
77 |
| 2024120505 Dec 2024 |
33 |
36 |
33 |
36 |
23,845 |
85,013,300 |
134 |
| 2024120606 Dec 2024 |
39 |
39 |
39 |
39 |
26,499 |
103,346,100 |
165 |
| 2024120909 Dec 2024 |
39 |
39 |
36 |
37 |
5,783 |
22,114,100 |
90 |
| 2024121010 Dec 2024 |
37 |
37 |
36 |
36 |
3,728 |
13,662,100 |
68 |
| 2024121111 Dec 2024 |
35 |
35 |
34 |
34 |
6,200 |
21,363,100 |
86 |
| 2024121212 Dec 2024 |
34 |
34 |
33 |
33 |
2,337 |
7,796,400 |
58 |
| 2024121313 Dec 2024 |
36 |
36 |
36 |
36 |
9,601 |
34,563,600 |
82 |
| 2024121616 Dec 2024 |
36 |
36 |
35 |
35 |
6,516 |
22,957,400 |
61 |
| 2024121717 Dec 2024 |
35 |
35 |
35 |
35 |
5,213 |
18,245,500 |
62 |
| 2024121818 Dec 2024 |
35 |
35 |
34 |
35 |
4,742 |
16,556,900 |
46 |
| 2024121919 Dec 2024 |
35 |
35 |
34 |
34 |
2,706 |
9,218,100 |
33 |
| 2024122020 Dec 2024 |
33 |
34 |
33 |
34 |
2,444 |
8,129,400 |
53 |
| 2024122323 Dec 2024 |
34 |
34 |
34 |
34 |
990 |
3,366,000 |
39 |
| 2024122424 Dec 2024 |
34 |
35 |
34 |
35 |
1,988 |
6,762,400 |
26 |
| 2024122727 Dec 2024 |
35 |
36 |
35 |
36 |
594 |
2,121,200 |
43 |
| 2024123030 Dec 2024 |
36 |
36 |
36 |
36 |
5,021 |
18,075,600 |
36 |
| 2025010202 Jan 2025 |
35 |
35 |
35 |
35 |
7,972 |
27,902,000 |
41 |
| 2025010303 Jan 2025 |
36 |
36 |
36 |
36 |
12,606 |
45,381,600 |
62 |
| 2025010606 Jan 2025 |
35 |
35 |
35 |
35 |
6,583 |
23,040,500 |
56 |
| 2025010707 Jan 2025 |
35 |
35 |
35 |
35 |
623 |
2,180,500 |
40 |
| 2025010808 Jan 2025 |
35 |
35 |
35 |
35 |
879 |
3,076,500 |
32 |
| 2025010909 Jan 2025 |
35 |
35 |
35 |
35 |
7,240 |
25,340,000 |
54 |
| 2025011010 Jan 2025 |
35 |
35 |
35 |
35 |
1,192 |
4,172,000 |
24 |
| 2025011313 Jan 2025 |
35 |
35 |
35 |
35 |
1,793 |
6,275,500 |
35 |
| 2025011414 Jan 2025 |
35 |
35 |
34 |
34 |
13,256 |
45,287,400 |
79 |
| 2025011515 Jan 2025 |
34 |
34 |
34 |
34 |
11,583 |
39,382,200 |
48 |
| 2025011616 Jan 2025 |
34 |
34 |
34 |
34 |
1,355 |
4,607,000 |
42 |
| 2025011717 Jan 2025 |
34 |
34 |
34 |
34 |
4,061 |
13,807,400 |
32 |
| 2025012020 Jan 2025 |
33 |
33 |
33 |
33 |
7,710 |
25,443,000 |
81 |
| 2025012121 Jan 2025 |
34 |
34 |
33 |
33 |
16,645 |
56,224,800 |
60 |
| 2025012222 Jan 2025 |
33 |
34 |
33 |
34 |
2,157 |
7,191,000 |
39 |
| 2025012323 Jan 2025 |
34 |
34 |
33 |
33 |
5,372 |
17,759,200 |
45 |
| 2025012424 Jan 2025 |
34 |
34 |
34 |
34 |
1,145 |
3,893,000 |
12 |
| 2025013030 Jan 2025 |
33 |
35 |
33 |
35 |
8,917 |
30,239,600 |
55 |
| 2025013131 Jan 2025 |
35 |
35 |
35 |
35 |
3,832 |
13,412,000 |
66 |
| 2025020303 Feb 2025 |
35 |
35 |
34 |
34 |
2,481 |
8,474,900 |
39 |
| 2025020404 Feb 2025 |
33 |
34 |
33 |
34 |
1,634 |
5,461,000 |
33 |
| 2025020505 Feb 2025 |
33 |
33 |
33 |
33 |
8,293 |
27,366,900 |
61 |
| 2025020606 Feb 2025 |
34 |
34 |
33 |
34 |
8,168 |
27,062,400 |
40 |
| 2025020707 Feb 2025 |
34 |
34 |
33 |
33 |
5,566 |
18,377,300 |
34 |
| 2025021010 Feb 2025 |
31 |
34 |
31 |
33 |
4,392 |
14,484,000 |
54 |
| 2025021111 Feb 2025 |
33 |
33 |
33 |
33 |
754 |
2,488,200 |
34 |
| 2025021212 Feb 2025 |
33 |
33 |
33 |
33 |
3,877 |
12,794,100 |
51 |
| 2025021313 Feb 2025 |
33 |
33 |
33 |
33 |
411 |
1,356,300 |
20 |
| 2025021414 Feb 2025 |
33 |
33 |
33 |
33 |
1,738 |
5,735,400 |
26 |
| 2025021717 Feb 2025 |
32 |
33 |
32 |
33 |
7,083 |
22,672,800 |
69 |
| 2025021818 Feb 2025 |
33 |
33 |
33 |
33 |
3,129 |
10,325,700 |
40 |
| 2025021919 Feb 2025 |
33 |
33 |
32 |
32 |
5,637 |
18,140,000 |
61 |
| 2025022020 Feb 2025 |
32 |
32 |
32 |
32 |
2,709 |
8,668,800 |
43 |
| 2025022121 Feb 2025 |
31 |
31 |
31 |
31 |
8,476 |
26,275,600 |
71 |
| 2025022424 Feb 2025 |
31 |
31 |
30 |
30 |
12,101 |
36,914,300 |
54 |
| 2025022525 Feb 2025 |
30 |
30 |
30 |
30 |
1,348 |
4,044,000 |
25 |
| 2025022626 Feb 2025 |
30 |
30 |
30 |
30 |
1,396 |
4,188,000 |
26 |
| 2025022727 Feb 2025 |
29 |
30 |
29 |
30 |
3,181 |
9,360,600 |
34 |
| 2025022828 Feb 2025 |
30 |
30 |
29 |
29 |
4,338 |
12,811,900 |
34 |
| 2025030303 Mar 2025 |
29 |
29 |
29 |
29 |
2,367 |
6,864,300 |
37 |
| 2025030404 Mar 2025 |
28 |
28 |
28 |
28 |
25,978 |
72,738,400 |
58 |
| 2025030505 Mar 2025 |
28 |
28 |
27 |
27 |
6,396 |
17,328,200 |
52 |
| 2025030606 Mar 2025 |
27 |
28 |
27 |
28 |
1,281 |
3,532,200 |
43 |
| 2025030707 Mar 2025 |
29 |
29 |
28 |
28 |
2,463 |
7,042,600 |
45 |
| 2025031010 Mar 2025 |
28 |
28 |
28 |
28 |
5,901 |
16,522,800 |
36 |
| 2025031111 Mar 2025 |
27 |
28 |
27 |
28 |
1,189 |
3,301,200 |
29 |
| 2025031212 Mar 2025 |
28 |
28 |
28 |
28 |
2,693 |
7,540,400 |
28 |
| 2025031313 Mar 2025 |
28 |
28 |
27 |
28 |
904 |
2,499,000 |
21 |
| 2025031414 Mar 2025 |
28 |
28 |
28 |
28 |
802 |
2,245,600 |
27 |
| 2025031717 Mar 2025 |
28 |
28 |
27 |
27 |
1,546 |
4,209,200 |
29 |
| 2025031818 Mar 2025 |
28 |
28 |
27 |
27 |
3,675 |
9,968,400 |
56 |
| 2025031919 Mar 2025 |
29 |
29 |
29 |
29 |
34,582 |
100,287,800 |
115 |
| 2025032020 Mar 2025 |
30 |
31 |
29 |
30 |
5,285 |
15,830,400 |
125 |
| 2025032121 Mar 2025 |
30 |
33 |
30 |
33 |
9,776 |
30,719,100 |
99 |
| 2025032424 Mar 2025 |
35 |
35 |
33 |
33 |
8,154 |
27,922,200 |
99 |
| 2025032525 Mar 2025 |
33 |
33 |
32 |
32 |
589 |
1,922,200 |
43 |
| 2025032626 Mar 2025 |
32 |
32 |
32 |
32 |
10,351 |
33,123,200 |
51 |
| 2025032727 Mar 2025 |
32 |
33 |
32 |
33 |
5,769 |
18,704,600 |
56 |
| 2025040808 Apr 2025 |
30 |
30 |
30 |
30 |
7,890 |
23,670,000 |
44 |
| 2025040909 Apr 2025 |
32 |
32 |
30 |
30 |
9,267 |
28,799,200 |
55 |
| 2025041010 Apr 2025 |
30 |
30 |
30 |
30 |
16,310 |
48,930,000 |
64 |
| 2025041111 Apr 2025 |
30 |
30 |
30 |
30 |
6,856 |
20,568,000 |
34 |
| 2025041414 Apr 2025 |
29 |
29 |
29 |
29 |
11,689 |
33,898,100 |
57 |
| 2025041515 Apr 2025 |
29 |
30 |
29 |
30 |
9,141 |
26,890,700 |
65 |
| 2025041616 Apr 2025 |
30 |
30 |
29 |
29 |
9,017 |
26,177,900 |
47 |
| 2025041717 Apr 2025 |
29 |
29 |
28 |
29 |
4,278 |
12,206,600 |
42 |
| 2025042121 Apr 2025 |
29 |
29 |
29 |
29 |
1,471 |
4,265,900 |
23 |
| 2025042222 Apr 2025 |
27 |
28 |
27 |
28 |
18,497 |
51,014,600 |
76 |
| 2025042323 Apr 2025 |
27 |
27 |
26 |
27 |
42,973 |
114,697,800 |
129 |
| 2025042424 Apr 2025 |
26 |
27 |
26 |
27 |
39,154 |
103,552,700 |
139 |
| 2025042525 Apr 2025 |
27 |
27 |
27 |
27 |
17,255 |
46,588,500 |
42 |
| 2025042828 Apr 2025 |
27 |
27 |
27 |
27 |
28,058 |
75,756,600 |
115 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 RAFI :
.32 IDR)
|
2024070404 Jul 2024 |
2024070808 Jul 2024 |
2024072626 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024060303 Jun 2024 |
2024062626 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023103030 Oct 2023 |
2023112222 Nov 2023 |
Active |
| Proxy Voting |
|
- |
2023091919 Sep 2023 |
2023101212 Oct 2023 |
Active |
| Proxy Voting |
|
- |
2023060505 Jun 2023 |
2023062828 Jun 2023 |
Active |
