Efek Terdaftar

SOLUSI BANGUN INDONESIA Tbk, PT (d/h HOLCIM INDONESIA Tbk)

Security name
SOLUSI BANGUN INDONESIA Tbk
Issuer
SOLUSI BANGUN INDONESIA Tbk, PT (d/h HOLCIM INDONESIA Tbk)
ISIN Code
ID1000072309
Short Code
SMCB
Type
Saham Biasa
Listing Date
August 10, 1977
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
7,662,900,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CEMENT
Number of Securities
9,019,381,973 (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
06 May 2024 0 1,310 1,305 1,310 245 32,072,500 18
07 May 2024 0 1,315 1,310 1,315 124 16,304,000 23
13 May 2024 0 1,325 1,300 1,325 499 65,770,000 33
14 May 2024 0 1,330 1,325 1,330 600 79,700,000 13
15 May 2024 0 1,345 1,325 1,345 805 107,965,000 45
16 May 2024 0 1,375 1,345 1,375 901 123,384,500 66
17 May 2024 0 1,400 1,385 1,400 901 125,539,000 53
20 May 2024 0 1,400 1,400 1,400 310 43,400,000 19
21 May 2024 0 1,385 1,385 1,385 92 12,742,000 11
22 May 2024 0 0 0 0 0 0 0
27 May 2024 0 1,395 1,350 1,350 941 127,498,500 65
29 May 2024 0 1,335 1,320 1,320 597 79,022,000 50
30 May 2024 0 0 0 0 0 0 0
31 May 2024 0 1,305 1,300 1,300 429 55,827,500 50
03 Jun 2024 0 1,300 1,300 1,300 2 260,000 1
04 Jun 2024 0 1,310 1,285 1,300 97 12,608,500 25
05 Jun 2024 0 1,300 1,300 1,300 26 3,380,000 9
06 Jun 2024 0 1,300 1,290 1,300 40 5,175,000 11
07 Jun 2024 0 1,300 1,300 1,300 8 1,040,000 1
10 Jun 2024 0 1,300 1,300 1,300 113 14,690,000 5
11 Jun 2024 0 1,280 1,280 1,280 395 50,560,000 25
13 Jun 2024 0 1,200 1,185 1,185 85 10,074,000 13
14 Jun 2024 0 1,160 1,160 1,160 368 42,688,000 29
19 Jun 2024 0 1,170 1,170 1,170 205 23,985,000 21
20 Jun 2024 0 1,180 1,170 1,180 4 469,000 3
21 Jun 2024 0 1,180 1,180 1,180 26 3,068,000 7
24 Jun 2024 0 1,170 1,160 1,160 251 29,121,000 43
25 Jun 2024 0 1,140 1,115 1,115 1,751 197,325,500 93
26 Jun 2024 0 1,095 1,065 1,095 3,190 341,298,000 123
27 Jun 2024 0 1,115 1,095 1,115 507 56,516,500 30
01 Jul 2024 0 1,120 1,100 1,120 96 10,604,000 14
05 Jul 2024 0 1,130 1,100 1,130 835 91,856,000 58
11 Jul 2024 0 1,130 1,130 1,130 6 678,000 3
12 Jul 2024 0 1,125 1,125 1,125 142 15,975,000 9
15 Jul 2024 0 1,130 1,125 1,130 31 3,495,500 8
16 Jul 2024 0 1,080 1,020 1,020 1,931 204,546,000 112
17 Jul 2024 0 920 920 920 2,581 237,452,000 143
18 Jul 2024 0 850 830 830 9,783 819,423,000 287
19 Jul 2024 0 830 830 830 1,049 87,067,000 111
22 Jul 2024 0 830 830 830 2,052 170,316,000 71
23 Jul 2024 0 830 810 810 2,859 235,520,000 86
24 Jul 2024 0 805 730 730 3,919 288,928,500 248
25 Jul 2024 0 710 675 685 5,495 378,621,500 152
26 Jul 2024 0 685 685 685 1,980 135,630,000 77
29 Jul 2024 0 685 685 685 5,909 404,766,500 70
30 Jul 2024 0 710 685 710 8,301 572,565,000 80
31 Jul 2024 0 725 700 710 1,044 73,619,000 51
01 Aug 2024 0 730 710 710 26,550 1,916,782,000 125
02 Aug 2024 0 710 695 700 4,724 333,063,000 64
05 Aug 2024 0 700 675 675 880 59,984,500 84
06 Aug 2024 0 675 675 675 1,448 97,740,000 60
07 Aug 2024 0 675 675 675 822 55,485,000 20
08 Aug 2024 0 675 675 675 197 13,297,500 18
09 Aug 2024 0 675 675 675 1,129 76,207,500 23
12 Aug 2024 670 670 650 650 4,456 293,343,500 152
13 Aug 2024 650 650 650 650 6,181 401,765,000 110
14 Aug 2024 645 645 630 630 7,014 446,469,000 170
15 Aug 2024 630 630 620 620 5,079 315,150,500 91
16 Aug 2024 620 620 605 605 10,573 640,924,500 149
19 Aug 2024 605 615 605 615 8,127 498,068,500 121
20 Aug 2024 615 615 615 615 5,714 351,411,000 153
21 Aug 2024 615 620 615 620 7,931 487,781,500 91
22 Aug 2024 620 620 615 615 8,116 499,215,000 89
26 Aug 2024 615 615 615 615 5,048 310,452,000 92
27 Aug 2024 615 615 615 615 17,541 1,078,771,500 123
28 Aug 2024 615 615 615 615 30,773 1,892,539,500 163
29 Aug 2024 615 615 615 615 50,974 3,134,901,000 184
26 Sep 2024 710 710 705 705 569 40,224,000 38
27 Sep 2024 700 700 700 700 1,438 100,660,000 45
30 Sep 2024 700 700 695 695 974 67,909,500 38
01 Oct 2024 690 690 690 690 5,479 378,051,000 124
02 Oct 2024 685 685 680 680 2,174 148,030,500 57
03 Oct 2024 675 675 670 670 3,938 265,125,000 71
04 Oct 2024 665 665 660 660 2,068 136,725,500 49
07 Oct 2024 655 655 650 650 4,355 284,252,500 70
08 Oct 2024 645 645 645 645 3,527 227,491,500 65
09 Oct 2024 640 640 635 635 817 52,069,000 48
10 Oct 2024 635 645 630 645 2,362 149,694,000 65
11 Oct 2024 640 685 640 685 5,984 383,862,000 64
14 Oct 2024 685 685 665 665 1,665 112,502,000 88
15 Oct 2024 670 670 670 670 1,862 124,754,000 35
16 Oct 2024 670 690 670 690 384 26,257,000 25
17 Oct 2024 705 710 690 710 925 64,999,500 60
18 Oct 2024 690 725 690 725 1,730 122,083,000 74
21 Oct 2024 725 735 725 735 1,127 81,713,500 33
22 Oct 2024 730 780 730 780 4,010 301,714,500 87
23 Oct 2024 815 815 780 780 2,063 164,951,000 80
24 Oct 2024 780 780 765 765 239 18,499,500 40
25 Oct 2024 765 780 765 780 1,327 102,723,500 61
28 Oct 2024 795 795 780 780 437 34,182,000 39
29 Oct 2024 780 780 780 780 436 34,008,000 20
30 Oct 2024 775 775 755 755 315 24,066,500 26
31 Oct 2024 730 730 725 725 4,719 342,439,500 44
01 Nov 2024 735 735 730 735 1,475 108,135,000 22
04 Nov 2024 735 750 735 750 874 65,131,500 15
05 Nov 2024 755 770 755 770 1,891 145,337,000 58
06 Nov 2024 770 775 770 770 551 42,541,500 40
07 Nov 2024 770 770 745 760 384 29,289,000 19
08 Nov 2024 760 760 745 745 1,374 102,493,500 38
11 Nov 2024 745 745 735 735 1,129 82,988,500 26
12 Nov 2024 755 755 730 730 1,423 104,006,500 16
13 Nov 2024 750 755 750 755 2,263 170,606,500 26
14 Nov 2024 750 750 735 745 29 2,153,000 8
15 Nov 2024 755 755 750 750 70 5,251,000 10
18 Nov 2024 745 745 740 740 761 56,318,000 12
19 Nov 2024 750 750 745 745 657 49,224,500 10
20 Nov 2024 745 745 735 735 236 17,462,000 19
21 Nov 2024 740 740 735 735 106 7,809,000 20
22 Nov 2024 735 735 735 735 306 22,491,000 19
25 Nov 2024 740 740 735 740 138 10,207,000 15
26 Nov 2024 740 750 740 740 626 46,325,000 11
28 Nov 2024 740 740 740 740 1,320 97,680,000 9
29 Nov 2024 745 745 740 745 318 23,623,000 18
02 Dec 2024 745 745 740 745 363 26,968,000 17
03 Dec 2024 745 745 740 745 775 57,448,000 17
04 Dec 2024 745 750 745 750 592 44,174,000 16
05 Dec 2024 750 750 750 750 82 6,150,000 10
06 Dec 2024 760 760 750 755 949 71,210,000 23
09 Dec 2024 760 760 760 760 265 20,140,000 16
10 Dec 2024 760 760 760 760 148 11,248,000 20
11 Dec 2024 765 765 760 760 137 10,420,500 8
12 Dec 2024 780 780 770 770 645 49,675,500 24
13 Dec 2024 785 785 780 785 76 5,940,500 12
16 Dec 2024 785 790 785 790 24 1,886,500 7
17 Dec 2024 760 780 760 770 336 25,573,500 8
18 Dec 2024 770 770 760 765 355 27,096,000 22
19 Dec 2024 755 755 740 740 366 27,154,500 29
20 Dec 2024 740 740 730 730 1,651 120,657,000 15
23 Dec 2024 765 765 735 735 48 3,569,000 28
24 Dec 2024 735 735 735 735 273 20,065,500 15
27 Dec 2024 740 750 740 750 103 7,723,000 4
30 Dec 2024 750 750 750 750 2 150,000 2
02 Jan 2025 730 745 730 745 13 955,000 6
03 Jan 2025 745 745 740 740 69 5,112,500 7
06 Jan 2025 750 755 750 750 714 53,600,000 19
07 Jan 2025 750 750 750 750 635 47,625,000 17
08 Jan 2025 745 750 730 750 960 70,967,000 18
09 Jan 2025 735 740 735 740 613 45,123,000 25
10 Jan 2025 745 755 745 750 2,847 213,666,500 34
13 Jan 2025 755 755 750 755 2,316 174,850,500 20
14 Jan 2025 760 760 750 750 1,169 88,518,000 14
15 Jan 2025 730 735 730 735 740 54,389,000 23
16 Jan 2025 735 745 735 740 2,056 151,169,000 9
17 Jan 2025 745 745 745 745 274 20,413,000 14
20 Jan 2025 745 750 745 750 133 9,953,000 14
21 Jan 2025 750 750 750 750 1 75,000 1
22 Jan 2025 750 750 750 750 74 5,550,000 9
23 Jan 2025 755 755 750 750 285 21,377,000 16
24 Jan 2025 750 750 750 750 14 1,050,000 4
30 Jan 2025 750 775 750 775 108 8,112,500 9

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMCB : 29.7574185 IDR) 10 Jun 2024 12 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Cash Dividend (1 SMCB : 27.915755115 IDR) 23 May 2023 25 May 2023 09 Jun 2023 Active
Proxy Voting   - 13 Apr 2023 12 May 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Cash Dividend (1 SMCB : 23.97945897484 IDR) 19 Apr 2022 21 Apr 2022 26 Apr 2022 Active
Proxy Voting   - 16 Mar 2022 08 Apr 2022 Active
Proxy Voting   - 26 Jan 2022 18 Feb 2022 Active
Proxy Voting   - 08 Sep 2021 01 Oct 2021 Active
Right Distribution (10000000000 SMCB : 1800574118 SMCB-R ) 05 Jul 2021 07 Jul 2021 08 Jul 2021 Active
Cash Dividend (1 SMCB : 25.485957822 IDR) 08 Apr 2021 12 Apr 2021 27 Apr 2021 Active
Proxy Voting   - 05 Mar 2021 30 Mar 2021 Active
Cash Dividend (1 SMCB : 3.6 IDR) 21 Jul 2020 07 Aug 2020 Cancelled
Proxy Voting   - 15 Jun 2020 09 Jul 2020 Active
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Cancelled
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 17 Dec 2018 09 Jan 2019 Active
Proxy Voting   - 31 Jul 2018 23 Aug 2018 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 SMCB : 15 IDR) 02 Jun 2016 07 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 02 Feb 2016 25 Feb 2016 Active
Cash Dividend (1 SMCB : 31 IDR) 26 May 2015 29 May 2015 19 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Cash Dividend (1 SMCB : 34 IDR) 16 Sep 2014 19 Sep 2014 03 Oct 2014 Active
Proxy Voting   - 15 Sep 2014 01 Oct 2014 Active
Cash Dividend (1 SMCB : 53 IDR) 30 May 2014 04 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 17 Apr 2014 06 May 2014 Active
Cash Dividend (1 SMCB : 37 IDR) 27 Aug 2013 30 Aug 2013 10 Sep 2013 Active
Cash Dividend (1 SMCB : 48 IDR) 24 Apr 2013 29 Apr 2013 14 May 2013 Active
Proxy Voting   - 15 Mar 2013 02 Apr 2013 Active
Cash Dividend (1 SMCB : 32 IDR) 03 Sep 2012 06 Sep 2012 20 Sep 2012 Active
Cash Dividend (1 SMCB : 32 IDR) 07 May 2012 10 May 2012 25 May 2012 Active
Proxy Voting   - 28 Mar 2012 13 Apr 2012 Active
Cash Dividend (1 SMCB : 23 IDR) 12 Sep 2011 15 Sep 2011 29 Sep 2011 Active
Cash Dividend (1 SMCB : 23 IDR) 11 May 2011 16 May 2011 31 May 2011 Active
Proxy Voting   - 31 Mar 2011 18 Apr 2011 Active
Proxy Voting   - 01 Dec 2010 17 Dec 2010 Active
Proxy Voting   - 18 Feb 2010 08 Mar 2010 Active
Proxy Voting   - 18 Aug 2009 03 Sep 2009 Active
Proxy Voting   - 30 Apr 2009 18 May 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Cancelled
Proxy Voting   - 17 Apr 2008 05 May 2008 Active
Proxy Voting   - 28 Nov 2007 18 Dec 2007 Active
Proxy Voting   - 05 Jun 2007 21 Jun 2007 Cancelled
Proxy Voting   - 15 Mar 2007 02 Apr 2007 Active
Proxy Voting   - 09 Mar 2006 27 Mar 2006 Active
Proxy Voting   - 26 Oct 2005 11 Nov 2005 Cancelled
Proxy Voting   - 08 Apr 2005 26 Apr 2005 Active
Proxy Voting   - 29 Apr 2004 17 May 2004 Active
Proxy Voting   - 16 Apr 2003 02 May 2003 Active
Proxy Voting   - 27 Mar 2003 14 Apr 2003 Active
Proxy Voting   - 27 Mar 2002 15 Apr 2002 Active