Efek Terdaftar

SMART Tbk, PT

Security name
SMART Tbk
Issuer
SMART Tbk, PT
ISIN Code
ID1000101504
Short Code
SMAR
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
2,872,193,366.00
Currency
IDR
Form
Electronic
Effective Date ISIN
June 20, 2005
Activity Sector
PLANTATION
Number of Securities
2,872,193,366 (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 May 2024 0 3,750 3,570 3,600 538 193,548,000 111
07 May 2024 0 3,650 3,600 3,630 211 76,198,000 38
13 May 2024 0 3,650 3,580 3,580 143 51,288,000 30
15 May 2024 0 3,600 3,600 3,600 35 12,600,000 11
16 May 2024 0 3,620 3,580 3,580 391 140,755,000 30
17 May 2024 0 3,660 3,570 3,650 663 239,807,000 41
27 May 2024 0 3,790 3,620 3,670 74 27,259,000 42
29 May 2024 0 3,700 3,610 3,660 56 20,288,000 16
31 May 2024 0 3,800 3,610 3,620 150 54,631,000 30
03 Jun 2024 0 3,740 3,620 3,660 72 26,604,000 33
04 Jun 2024 0 3,800 3,660 3,660 144 53,435,000 39
05 Jun 2024 0 3,820 3,650 3,650 329 122,165,000 64
07 Jun 2024 0 3,740 3,650 3,680 436 160,276,000 55
10 Jun 2024 0 3,730 3,640 3,670 585 214,502,000 77
11 Jun 2024 0 3,690 3,660 3,660 194 71,187,000 38
13 Jun 2024 0 3,700 3,650 3,660 375 137,549,000 75
14 Jun 2024 0 3,620 3,490 3,490 545 192,415,000 144
19 Jun 2024 0 3,500 3,370 3,370 530 180,264,000 144
20 Jun 2024 0 3,440 3,360 3,380 47 15,949,000 22
25 Jun 2024 0 3,500 3,400 3,430 56 19,334,000 27
26 Jun 2024 0 3,440 3,330 3,340 488 164,300,000 102
28 Jun 2024 0 3,400 3,370 3,370 177 59,905,000 45
01 Jul 2024 0 3,400 3,340 3,350 715 241,152,000 95
02 Jul 2024 0 3,400 3,330 3,360 239 80,018,000 65
04 Jul 2024 0 3,420 3,360 3,400 289 98,030,000 47
05 Jul 2024 0 3,430 3,370 3,410 81 27,586,000 20
09 Jul 2024 0 3,590 3,370 3,560 160 55,577,000 44
10 Jul 2024 0 3,570 3,420 3,440 777 267,542,000 85
12 Jul 2024 0 3,450 3,400 3,430 128 43,858,000 28
15 Jul 2024 0 3,450 3,400 3,400 478 163,037,000 61
16 Jul 2024 0 3,480 3,400 3,430 276 94,056,000 35
17 Jul 2024 0 3,430 3,400 3,430 82 27,964,000 23
18 Jul 2024 0 3,450 3,390 3,420 383 130,541,000 58
22 Jul 2024 0 3,450 3,380 3,390 337 115,044,000 90
23 Jul 2024 0 3,500 3,380 3,380 529 179,884,000 78
25 Jul 2024 0 3,420 3,350 3,390 296 100,395,000 90
26 Jul 2024 0 3,450 3,390 3,410 258 88,224,000 54
30 Jul 2024 0 3,460 3,420 3,420 126 43,406,000 27
06 Aug 2024 0 3,400 3,380 3,400 84 28,499,000 25
07 Aug 2024 0 3,400 3,380 3,380 92 31,158,000 26
12 Aug 2024 3,400 3,420 3,370 3,410 241 81,932,000 48
13 Aug 2024 3,410 3,420 3,410 3,410 54 18,456,000 17
14 Aug 2024 3,390 3,420 3,390 3,410 100 34,049,000 21
15 Aug 2024 3,430 3,430 3,390 3,400 260 88,492,000 29
16 Aug 2024 3,400 3,440 3,390 3,430 261 89,608,000 41
19 Aug 2024 3,430 3,440 3,390 3,430 430 147,473,000 40
20 Aug 2024 3,450 3,700 3,410 3,450 1,161 404,640,000 128
21 Aug 2024 3,450 3,530 3,450 3,510 568 199,668,000 71
22 Aug 2024 3,510 3,510 3,480 3,500 83 28,954,000 22
26 Aug 2024 3,550 3,570 3,520 3,550 516 182,663,000 50
27 Aug 2024 3,550 3,590 3,540 3,550 192 68,442,000 55
28 Aug 2024 3,570 3,590 3,550 3,550 116 41,359,000 49
29 Aug 2024 3,590 3,850 3,590 3,610 1,590 592,304,000 274
26 Sep 2024 3,970 3,970 3,880 3,930 247 96,671,000 61
27 Sep 2024 3,930 3,950 3,870 3,910 166 64,732,000 37
30 Sep 2024 3,910 3,940 3,870 3,920 208 80,963,000 37
01 Oct 2024 3,920 4,060 3,890 3,890 88 34,453,000 35
02 Oct 2024 3,900 3,900 3,850 3,890 212 82,095,000 45
03 Oct 2024 3,990 3,990 3,850 3,890 192 74,681,000 47
04 Oct 2024 3,850 3,890 3,850 3,880 66 25,534,000 25
07 Oct 2024 3,880 3,920 3,880 3,910 130 50,751,000 30
08 Oct 2024 3,880 3,910 3,860 3,900 73 28,375,000 24
09 Oct 2024 3,860 3,900 3,810 3,900 119 45,642,000 27
10 Oct 2024 3,870 3,910 3,860 3,860 59 22,926,000 16
11 Oct 2024 3,900 3,930 3,830 3,860 111 43,236,000 16
14 Oct 2024 3,870 3,940 3,860 3,860 106 40,995,000 32
15 Oct 2024 3,860 3,880 3,850 3,870 100 38,694,000 31
16 Oct 2024 3,860 3,980 3,860 3,910 286 112,578,000 52
17 Oct 2024 3,870 3,930 3,870 3,930 139 54,148,000 29
18 Oct 2024 3,910 4,050 3,900 4,000 263 105,141,000 58
21 Oct 2024 4,000 4,020 3,970 3,990 93 37,146,000 31
22 Oct 2024 4,000 4,030 3,990 4,020 332 133,433,000 50
23 Oct 2024 4,030 4,030 3,980 3,980 636 255,465,000 74
24 Oct 2024 3,980 3,980 3,840 3,980 566 221,571,000 78
25 Oct 2024 3,980 4,060 3,980 4,010 597 239,918,000 75
28 Oct 2024 4,010 4,010 3,990 4,000 259 103,555,000 42
29 Oct 2024 4,020 4,020 3,990 3,990 274 109,528,000 54
30 Oct 2024 4,010 4,330 4,010 4,050 4,730 2,020,033,000 476
31 Oct 2024 4,150 4,300 4,100 4,180 784 329,031,000 158
01 Nov 2024 4,180 4,180 4,000 4,020 515 207,381,000 94
04 Nov 2024 4,030 4,300 4,030 4,250 1,247 519,130,000 186
05 Nov 2024 4,310 4,490 4,240 4,310 3,403 1,484,246,000 405
06 Nov 2024 4,350 4,380 4,250 4,250 1,422 613,338,000 205
07 Nov 2024 4,260 4,300 4,180 4,270 558 236,713,000 96
08 Nov 2024 4,270 4,340 4,210 4,310 1,039 445,218,000 131
11 Nov 2024 4,310 4,450 4,310 4,350 3,237 1,416,310,000 396
12 Nov 2024 4,350 4,350 4,120 4,290 1,526 647,447,000 249
13 Nov 2024 4,290 4,300 4,230 4,240 361 153,912,000 86
14 Nov 2024 4,240 4,240 4,130 4,130 291 121,646,000 80
15 Nov 2024 4,130 4,170 3,970 4,010 940 378,853,000 132
18 Nov 2024 4,010 4,130 3,930 3,990 258 102,118,000 53
19 Nov 2024 3,950 4,040 3,910 3,940 148 58,215,000 31
20 Nov 2024 3,940 4,040 3,900 3,920 514 201,942,000 75
21 Nov 2024 3,930 3,960 3,770 3,960 475 184,007,000 80
22 Nov 2024 3,880 3,910 3,750 3,860 835 316,525,000 110
25 Nov 2024 3,800 3,850 3,720 3,840 1,034 389,690,000 164
26 Nov 2024 3,830 3,840 3,770 3,790 288 109,462,000 65
28 Nov 2024 3,700 3,790 3,700 3,750 90 33,680,000 44
29 Nov 2024 3,750 3,940 3,750 3,930 208 79,971,000 65
02 Dec 2024 3,920 3,930 3,720 3,750 485 187,674,000 65
03 Dec 2024 3,750 3,830 3,750 3,820 323 121,998,000 44
04 Dec 2024 3,830 3,910 3,820 3,830 320 122,818,000 34
05 Dec 2024 3,830 3,910 3,830 3,870 1,420 549,546,000 52
06 Dec 2024 3,890 3,970 3,830 3,830 779 301,207,000 45
09 Dec 2024 3,850 3,850 3,830 3,840 547 210,079,000 54
10 Dec 2024 3,840 3,870 3,800 3,830 667 255,450,000 57
11 Dec 2024 3,830 3,850 3,780 3,840 308 117,570,000 66
12 Dec 2024 3,850 3,900 3,800 3,820 109 41,873,000 38
13 Dec 2024 3,810 3,890 3,780 3,800 156 59,658,000 50
16 Dec 2024 3,800 3,800 3,580 3,720 1,500 547,967,000 171
17 Dec 2024 3,720 3,720 3,640 3,680 314 115,570,000 47
18 Dec 2024 3,730 3,730 3,600 3,640 665 243,182,000 47
19 Dec 2024 3,640 3,640 3,500 3,590 434 154,554,000 93
20 Dec 2024 3,590 3,650 3,550 3,550 112 40,012,000 63
23 Dec 2024 3,550 3,640 3,400 3,420 667 230,666,000 159
24 Dec 2024 3,450 3,560 3,450 3,560 230 81,681,000 30
27 Dec 2024 3,560 3,630 3,560 3,620 160 57,780,000 39
30 Dec 2024 3,650 3,680 3,620 3,650 873 318,602,000 28
02 Jan 2025 3,650 3,760 3,550 3,580 154 55,763,000 63
03 Jan 2025 3,650 3,690 3,580 3,580 137 49,491,000 42
06 Jan 2025 3,670 3,750 3,580 3,600 413 149,327,000 38
07 Jan 2025 3,600 3,640 3,570 3,600 469 170,159,000 36
08 Jan 2025 3,600 3,630 3,580 3,600 557 201,834,000 32
09 Jan 2025 3,600 3,720 3,600 3,710 131 47,530,000 33
10 Jan 2025 3,710 3,710 3,610 3,710 232 85,627,000 28
13 Jan 2025 3,710 3,710 3,600 3,700 199 72,768,000 38
14 Jan 2025 3,700 3,730 3,680 3,680 146 54,011,000 26
15 Jan 2025 3,670 3,670 3,600 3,630 57 20,771,000 17
16 Jan 2025 3,630 3,750 3,580 3,650 146 53,030,000 54
17 Jan 2025 3,650 3,650 3,510 3,570 385 136,868,000 82
20 Jan 2025 3,850 3,900 3,590 3,610 1,003 373,281,000 130
21 Jan 2025 3,610 3,690 3,610 3,690 53 19,316,000 26
22 Jan 2025 3,690 3,720 3,600 3,690 1,376 509,000,000 52
23 Jan 2025 3,690 3,690 3,620 3,650 66 24,025,000 40
24 Jan 2025 3,650 3,670 3,630 3,640 24 8,737,000 12
30 Jan 2025 3,610 3,690 3,570 3,630 726 265,548,000 59
31 Jan 2025 3,630 3,680 3,620 3,680 112 40,981,000 32
03 Feb 2025 3,700 3,740 3,640 3,640 180 66,166,000 48
04 Feb 2025 3,650 3,700 3,640 3,650 180 65,776,000 39
05 Feb 2025 3,640 3,640 3,590 3,590 105 37,937,000 48
06 Feb 2025 3,640 3,640 3,600 3,600 728 262,431,000 37
07 Feb 2025 3,610 3,610 3,550 3,600 98 35,145,000 31
10 Feb 2025 3,590 3,600 3,570 3,580 49 17,575,000 22
11 Feb 2025 3,580 3,660 3,550 3,560 66 23,527,000 26
12 Feb 2025 3,510 3,600 3,510 3,590 125 44,567,000 38
13 Feb 2025 3,550 3,590 3,510 3,580 87 31,043,000 20
14 Feb 2025 3,590 3,690 3,590 3,690 49 17,732,000 19
17 Feb 2025 3,690 3,690 3,620 3,630 255 92,485,000 46
18 Feb 2025 3,650 3,650 3,630 3,640 79 28,749,000 9
19 Feb 2025 3,640 3,640 3,570 3,610 128 46,152,000 30
20 Feb 2025 3,590 3,620 3,580 3,590 48 17,245,000 25
21 Feb 2025 3,590 3,600 3,560 3,590 62 22,226,000 17
24 Feb 2025 3,570 3,610 3,560 3,600 290 103,908,000 18
25 Feb 2025 3,600 3,600 3,540 3,550 251 89,371,000 25
26 Feb 2025 3,550 3,590 3,500 3,500 140 49,198,000 31
27 Feb 2025 3,500 3,590 3,430 3,430 87 30,535,000 31
28 Feb 2025 3,430 3,430 3,410 3,420 159 54,423,000 33
03 Mar 2025 3,450 3,450 3,400 3,430 619 211,662,000 100
04 Mar 2025 3,430 3,470 3,430 3,460 52 17,902,000 19
05 Mar 2025 3,460 3,520 3,440 3,460 140 48,521,000 33
06 Mar 2025 3,460 3,650 3,460 3,650 82 29,204,000 40
07 Mar 2025 3,660 3,660 3,550 3,560 92 32,908,000 34
10 Mar 2025 3,570 3,590 3,550 3,550 60 21,369,000 15
11 Mar 2025 3,550 3,570 3,500 3,570 221 78,349,000 16
12 Mar 2025 3,570 3,590 3,550 3,570 558 198,534,000 30
13 Mar 2025 3,570 3,580 3,550 3,580 58 20,641,000 17
14 Mar 2025 3,500 3,500 3,480 3,500 321 112,264,000 30
17 Mar 2025 3,500 3,500 3,490 3,500 42 14,697,000 19
18 Mar 2025 3,590 3,590 3,470 3,470 147 51,248,000 27
19 Mar 2025 3,480 3,480 3,430 3,460 95 32,772,000 26
20 Mar 2025 3,460 3,470 3,440 3,440 118 40,673,000 32
21 Mar 2025 3,440 3,450 3,400 3,450 43 14,729,000 25
24 Mar 2025 3,450 3,520 3,450 3,500 379 132,052,000 73
25 Mar 2025 3,500 3,500 3,410 3,500 259 90,236,000 47
26 Mar 2025 3,510 3,540 3,510 3,520 682 240,243,000 39
27 Mar 2025 3,590 3,700 3,520 3,530 600 216,052,000 89
08 Apr 2025 3,450 3,500 3,350 3,380 421 142,646,000 110
09 Apr 2025 3,470 3,800 3,250 3,450 896 313,040,000 138
10 Apr 2025 3,460 3,550 3,400 3,460 279 96,633,000 62
11 Apr 2025 3,460 3,460 3,440 3,460 145 50,138,000 17
14 Apr 2025 3,450 3,540 3,450 3,510 72 25,222,000 31
15 Apr 2025 3,520 3,520 3,500 3,510 153 53,753,000 31
16 Apr 2025 3,510 3,510 3,480 3,480 119 41,565,000 46
17 Apr 2025 3,480 3,640 3,470 3,480 139 48,912,000 39
21 Apr 2025 3,490 3,550 3,470 3,530 98 34,422,000 29
22 Apr 2025 3,530 3,530 3,470 3,490 540 188,346,000 70
23 Apr 2025 3,490 3,530 3,490 3,520 394 137,877,000 41
24 Apr 2025 3,620 3,620 3,510 3,530 130 45,800,000 35
25 Apr 2025 3,530 3,570 3,530 3,560 140 49,819,000 39
28 Apr 2025 3,560 3,630 3,510 3,590 234 83,582,000 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Dec 2024 10 Jan 2025 Active
Cash Dividend (1 SMAR : 105 IDR) 11 Nov 2024 13 Nov 2024 20 Nov 2024 Active
Cash Dividend (1 SMAR : 95 IDR) 13 Jun 2024 19 Jun 2024 25 Jun 2024 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Cash Dividend (1 SMAR : 370 IDR) 14 Jun 2023 16 Jun 2023 22 Jun 2023 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Cash Dividend (1 SMAR : 200 IDR) 09 Aug 2022 11 Aug 2022 24 Aug 2022 Active
Cash Dividend (1 SMAR : 110 IDR) 14 Jun 2022 16 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Cash Dividend (1 SMAR : 185 IDR) 09 Nov 2021 11 Nov 2021 24 Nov 2021 Active
Cash Dividend (1 SMAR : 160 IDR) 23 Jun 2021 25 Jun 2021 02 Jul 2021 Active
Proxy Voting   - 21 May 2021 15 Jun 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 SMAR : 750 IDR) 26 Jun 2019 28 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 02 Jan 2019 25 Jan 2019 Active
Cash Dividend (1 SMAR : 30 IDR) 04 Jul 2018 09 Jul 2018 19 Jul 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Cash Dividend (1 SMAR : 25 IDR) 31 May 2017 06 Jun 2017 16 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SMAR : 10 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Cash Dividend (1 SMAR : 5 IDR) 08 Aug 2014 13 Aug 2014 27 Aug 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 SMAR : 1200 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 SMAR : 200 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 SMAR : 150 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 SMAR : 75 IDR) 30 Jun 2010 05 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 SMAR : 180 IDR) 29 Jun 2009 02 Jul 2009 16 Jul 2009 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Cash Dividend (1 SMAR : 5 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Cash Dividend   06 Jun 2007 11 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 19 Apr 2007 07 May 2007 Active
Proxy Voting   - 15 May 2006 31 May 2006 Active
Mandatory Conversion   - 22 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 17 May 2005 Active
Proxy Voting   - 22 Oct 2004 08 Nov 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 26 Aug 2003 11 Sep 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 17 Sep 2002 03 Oct 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online