Efek Terdaftar

Sarana Meditama Metropolitan Tbk, PT

Security name
Sarana Meditama Metropolitan Tbk
Issuer
Sarana Meditama Metropolitan Tbk, PT
ISIN Code
ID1000126303
Short Code
SAME
Type
Saham Biasa
Listing Date
11 Januari 2013
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
5,900,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
17,155,882,545 (Total)
As of 29 Apr 2025
100.00% Scripless = 17,155,882,545.000
Local Percentage
99.80%
Foreign Percentage
0.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 May 2024 0 270 260 262 9,732 257,153,600 58
06 Jun 2024 0 268 258 258 6,691 174,043,400 109
10 Jun 2024 0 274 240 240 130,956 3,372,271,800 1,025
11 Jun 2024 0 258 238 242 59,807 1,499,290,000 407
13 Jun 2024 0 258 236 248 44,017 1,093,304,800 356
14 Jun 2024 0 256 186 220 28,717 638,154,600 226
19 Jun 2024 0 232 212 226 13,879 308,799,800 183
20 Jun 2024 0 256 226 234 39,761 942,038,200 419
21 Jun 2024 0 244 228 242 16,553 391,039,200 161
24 Jun 2024 0 252 238 242 54,847 1,341,569,800 131
25 Jun 2024 0 248 230 240 10,596 249,509,000 163
27 Jun 2024 0 262 240 254 41,251 1,028,349,400 165
28 Jun 2024 0 254 246 248 1,679 41,882,400 77
02 Jul 2024 0 252 244 248 917 22,604,600 49
03 Jul 2024 0 258 246 250 44,808 1,150,494,800 103
04 Jul 2024 0 256 250 250 5,009 125,923,000 225
15 Jul 2024 0 252 246 246 3,101 76,531,200 70
16 Jul 2024 0 252 242 246 1,990 48,707,000 49
18 Jul 2024 0 264 248 252 11,947 304,255,400 115
19 Jul 2024 0 274 248 256 52,877 1,409,421,800 437
24 Jul 2024 0 258 252 254 1,817 46,350,000 51
26 Jul 2024 0 254 246 246 11,317 286,319,600 73
30 Jul 2024 0 250 244 248 2,305 56,500,400 48
31 Jul 2024 0 252 246 246 2,669 65,847,000 53
01 Aug 2024 0 252 244 244 568 13,913,000 47
02 Aug 2024 0 252 244 246 1,435 35,122,000 66
07 Aug 2024 0 242 232 236 6,389 152,669,200 92
08 Aug 2024 0 260 232 252 31,396 795,151,800 326
09 Aug 2024 0 262 240 250 4,298 105,897,000 115
12 Aug 2024 252 280 248 276 76,504 2,092,471,000 895
13 Aug 2024 278 280 262 270 13,707 366,123,000 375
14 Aug 2024 270 318 264 294 132,430 3,964,099,200 1,635
15 Aug 2024 296 302 274 282 22,976 662,403,400 578
16 Aug 2024 290 324 272 318 110,192 3,393,547,600 986
19 Aug 2024 318 320 296 306 36,911 1,121,639,000 865
20 Aug 2024 308 316 300 300 53,397 1,640,617,600 792
21 Aug 2024 308 308 300 304 14,449 437,974,200 325
22 Aug 2024 306 310 300 300 5,869 176,975,000 150
26 Aug 2024 296 302 294 298 10,229 305,079,400 169
27 Aug 2024 300 304 292 298 14,191 423,288,800 280
28 Aug 2024 300 304 292 296 2,789 82,127,000 130
29 Aug 2024 300 300 292 298 2,970 87,361,400 123
26 Sep 2024 302 310 288 298 71,108 2,129,436,000 761
27 Sep 2024 298 304 290 290 37,216 1,108,248,400 371
30 Sep 2024 292 310 286 300 26,991 804,028,400 408
01 Oct 2024 300 310 286 290 45,098 1,333,448,200 414
02 Oct 2024 292 304 286 300 25,330 755,567,200 243
03 Oct 2024 298 300 294 294 7,629 225,309,800 114
04 Oct 2024 294 296 292 292 1,392 40,876,800 47
07 Oct 2024 298 324 292 308 118,488 3,706,915,400 966
08 Oct 2024 308 320 300 306 41,230 1,261,972,000 396
09 Oct 2024 306 312 302 302 21,917 672,324,000 186
10 Oct 2024 302 312 302 302 11,810 357,873,400 124
11 Oct 2024 302 306 300 304 5,465 165,542,600 88
14 Oct 2024 308 308 296 298 14,625 437,090,600 156
15 Oct 2024 292 300 292 292 12,506 366,928,000 192
16 Oct 2024 300 300 282 290 13,846 397,870,400 248
17 Oct 2024 296 298 278 284 31,649 893,392,600 429
18 Oct 2024 284 290 278 280 15,287 429,897,600 256
21 Oct 2024 280 304 276 298 83,095 2,455,815,800 643
22 Oct 2024 298 300 288 288 13,163 382,850,000 366
23 Oct 2024 294 294 286 288 5,170 149,130,000 161
24 Oct 2024 292 292 288 288 4,186 121,047,400 124
25 Oct 2024 290 290 284 286 10,166 290,226,400 160
28 Oct 2024 286 286 282 282 1,364 38,565,600 64
29 Oct 2024 282 288 282 284 1,140 32,496,800 83
30 Oct 2024 284 288 278 278 4,144 116,164,000 108
31 Oct 2024 284 292 278 292 15,060 434,901,600 158
01 Nov 2024 296 296 280 280 7,687 218,896,200 138
04 Nov 2024 284 284 276 280 4,668 129,951,800 70
05 Nov 2024 276 282 270 272 11,555 315,039,200 220
06 Nov 2024 276 276 254 260 16,826 443,292,200 341
07 Nov 2024 262 268 250 256 11,845 304,197,400 272
08 Nov 2024 264 266 256 262 4,612 119,482,600 104
11 Nov 2024 262 262 254 262 3,093 79,666,800 165
12 Nov 2024 262 262 246 250 27,904 703,316,400 454
13 Nov 2024 252 254 246 252 8,794 220,400,200 184
14 Nov 2024 250 254 248 252 3,691 92,228,800 77
15 Nov 2024 250 254 236 254 18,425 446,765,600 263
18 Nov 2024 254 254 244 248 6,081 150,480,200 138
19 Nov 2024 250 270 246 258 7,346 187,856,600 230
20 Nov 2024 264 266 254 260 5,371 140,436,400 75
21 Nov 2024 260 266 260 262 9,216 240,494,400 86
22 Nov 2024 262 264 258 260 1,178 30,649,200 65
25 Nov 2024 260 270 256 258 4,292 111,476,200 96
26 Nov 2024 258 258 246 250 9,468 236,286,600 205
28 Nov 2024 250 254 246 248 16,893 420,900,400 154
29 Nov 2024 236 260 236 250 12,289 309,853,400 101
02 Dec 2024 250 258 240 250 33,260 831,242,200 177
03 Dec 2024 258 266 252 260 11,344 294,179,400 137
04 Dec 2024 242 270 242 256 14,526 381,434,600 188
05 Dec 2024 256 264 252 254 4,017 102,454,800 109
06 Dec 2024 260 264 254 264 4,375 113,339,600 108
09 Dec 2024 262 286 256 260 14,689 395,530,600 234
10 Dec 2024 264 310 264 298 136,390 4,009,206,600 1,500
11 Dec 2024 302 306 282 300 35,735 1,056,211,600 796
12 Dec 2024 300 316 290 300 105,979 3,230,940,200 763
13 Dec 2024 306 306 284 284 17,775 517,417,400 198
16 Dec 2024 284 296 278 290 247,221 7,164,451,600 227
17 Dec 2024 292 296 284 288 43,688 1,264,063,800 248
18 Dec 2024 288 304 286 294 30,235 898,777,600 249
19 Dec 2024 294 294 280 290 17,344 500,592,000 143
20 Dec 2024 288 288 286 288 5,086 146,431,000 37
23 Dec 2024 284 290 280 280 5,145 145,885,800 68
24 Dec 2024 282 282 262 276 13,415 365,164,400 195
27 Dec 2024 276 280 268 268 1,703 46,102,200 66
30 Dec 2024 270 274 264 264 1,823 48,574,400 67
02 Jan 2025 270 270 260 266 6,041 160,498,000 117
03 Jan 2025 262 270 262 264 4,373 115,655,000 95
06 Jan 2025 270 276 270 270 5,088 138,555,600 157
07 Jan 2025 270 276 262 264 3,718 98,834,800 102
08 Jan 2025 264 270 262 262 1,695 44,665,000 62
09 Jan 2025 262 266 258 264 1,829 47,600,600 70
10 Jan 2025 264 266 258 262 1,152,831 29,744,056,600 182
13 Jan 2025 260 262 254 258 4,247 109,690,800 98
14 Jan 2025 260 266 260 260 5,487 143,620,000 92
15 Jan 2025 256 270 256 258 15,465 404,301,800 245
16 Jan 2025 262 262 256 260 1,257 32,646,200 50
17 Jan 2025 258 262 256 260 5,158 132,722,200 83
20 Jan 2025 260 264 258 260 4,906 128,230,600 60
21 Jan 2025 262 264 258 262 3,659 95,961,800 60
22 Jan 2025 266 268 260 262 933 24,401,800 38
23 Jan 2025 260 260 256 256 3,688 95,250,200 79
24 Jan 2025 256 260 254 256 1,415 36,232,800 34
30 Jan 2025 256 262 256 258 7,652 197,856,000 64
31 Jan 2025 256 264 254 260 6,493 166,566,600 50
03 Feb 2025 264 264 238 254 12,239 302,042,600 155
04 Feb 2025 254 260 250 260 4,838 124,925,600 92
05 Feb 2025 260 260 254 256 1,994 51,166,000 41
06 Feb 2025 256 258 250 254 3,003 75,779,600 62
07 Feb 2025 254 256 248 252 2,835 71,585,600 45
10 Feb 2025 252 256 242 254 3,849 96,140,200 79
11 Feb 2025 256 256 246 250 3,990 100,358,200 59
12 Feb 2025 250 312 248 294 72,506 2,034,684,600 915
13 Feb 2025 290 318 274 300 105,791 3,130,445,000 1,080
14 Feb 2025 304 340 292 326 445,501 14,174,756,600 1,204
17 Feb 2025 326 326 304 306 27,691 862,062,600 715
18 Feb 2025 306 314 294 298 15,898 479,491,600 500
19 Feb 2025 298 308 280 302 41,797 1,231,238,200 938
20 Feb 2025 308 308 292 298 15,664 470,497,400 327
21 Feb 2025 298 298 286 286 5,834 169,222,200 204
24 Feb 2025 288 306 286 294 9,265 270,223,400 168
25 Feb 2025 290 306 280 280 10,867 313,764,200 356
26 Feb 2025 286 290 276 282 5,413 151,228,600 129
27 Feb 2025 286 286 266 270 3,787 103,454,000 160
28 Feb 2025 276 276 258 258 7,681 200,604,800 228
03 Mar 2025 262 268 258 264 901 23,740,000 119
04 Mar 2025 264 294 252 284 56,876 1,567,503,200 538
05 Mar 2025 294 308 284 306 52,499 1,576,417,000 496
06 Mar 2025 306 322 296 322 24,404 760,435,600 367
07 Mar 2025 324 330 302 330 28,687 936,747,400 225
10 Mar 2025 326 332 310 310 13,395 431,532,400 246
11 Mar 2025 310 330 310 320 28,205 912,780,200 232
12 Mar 2025 320 328 310 314 6,918 221,273,200 123
13 Mar 2025 314 314 308 308 972 30,291,400 77
14 Mar 2025 308 308 296 296 1,854 55,618,400 100
17 Mar 2025 296 304 278 300 7,477 218,495,800 170
18 Mar 2025 304 330 270 300 48,327 1,484,645,800 317
19 Mar 2025 300 310 294 298 4,293 128,584,400 78
20 Mar 2025 304 326 292 322 23,497 748,300,200 182
21 Mar 2025 324 326 302 322 2,305 73,629,800 132
24 Mar 2025 314 322 300 306 4,647 141,311,200 109
25 Mar 2025 300 306 298 302 2,301 69,417,600 67
26 Mar 2025 300 308 300 302 908 27,460,400 57
27 Mar 2025 306 306 300 302 1,020 30,667,200 58
08 Apr 2025 296 296 276 280 3,582 101,096,200 152
09 Apr 2025 280 290 278 288 622 17,531,600 56
11 Apr 2025 288 290 282 284 843 23,999,600 62
14 Apr 2025 284 294 284 292 1,756 50,891,000 72
15 Apr 2025 294 296 284 288 2,055 59,352,600 87
16 Apr 2025 284 312 284 312 9,526 286,507,800 124
21 Apr 2025 312 312 298 302 1,260 37,899,600 50
22 Apr 2025 300 300 294 298 1,299 38,597,000 42
23 Apr 2025 296 310 296 304 46,919 1,431,396,200 90
24 Apr 2025 308 308 296 296 1,940 57,992,400 70
25 Apr 2025 296 300 294 296 3,373 99,520,400 77
28 Apr 2025 296 310 294 302 11,637 351,740,000 213
29 Apr 2025 304 308 300 306 10,335 314,285,800 196

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 11 Jun 2024 Active
Proxy Voting   - 12 May 2023 13 Jun 2023 Active
Proxy Voting   - 21 Nov 2022 14 Dec 2022 Active
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
Proxy Voting   - 01 Oct 2021 26 Oct 2021 Active
Right Distribution (10000 SAME : 4395 SAME-R ) 12 Jul 2021 14 Jul 2021 15 Jul 2021 Active
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Right Distribution (10000 SAME : 10169 SAME-R EXP 15032021 ) 01 Mar 2021 03 Mar 2021 04 Mar 2021 Active
Voluntary Conversion   - 19 Feb 2021 Active
Proxy Voting   - 14 Dec 2020 07 Jan 2021 Active
Proxy Voting   - 27 Oct 2020 01 Dec 2020 Active
Proxy Voting   - 08 May 2020 02 Jun 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Cash Dividend (1 SAME : 1.7 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Mandatory Conversion (1 SAME : 5 SAME ) - 06 Jun 2017 07 Jun 2017 Active
Cash Dividend (1 SAME : 3 IDR) 18 Apr 2017 25 Apr 2017 12 May 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 SAME : 7 IDR) 03 Jun 2016 08 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Cash Dividend (1 SAME : 7 IDR) 02 Jul 2015 07 Jul 2015 29 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 13 May 2014 30 May 2014 Active
Proxy Voting   - 11 Apr 2013 01 May 2013 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online