Efek Terdaftar

Suryamas Dutamakmur Tbk, PT

Security name
Suryamas Dutamakmur Tbk
Issuer
Suryamas Dutamakmur Tbk, PT
ISIN Code
ID1000067408
Short Code
SMDM
Type
Saham Biasa
Listing Date
October 12, 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,772,138,237.00
Currency
IDR
Form
Electronic
Effective Date ISIN
April 25, 2001
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,772,138,237 (Total)
As of 28 Apr 2025
100.00% Scripless = 4,771,976,362.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 176 172 172 764 13,236,300 20
07 May 2024 0 172 172 172 531 9,133,200 7
17 May 2024 0 173 170 171 282 4,845,500 37
21 May 2024 0 172 170 170 880 14,960,600 30
29 May 2024 0 167 163 164 225 3,692,100 27
31 May 2024 0 166 160 166 5,781 92,787,100 36
03 Jun 2024 0 170 164 168 3,454 58,609,000 33
05 Jun 2024 0 165 161 162 838 13,560,300 26
07 Jun 2024 0 173 161 172 2,678 44,258,900 41
11 Jun 2024 0 170 154 156 16,694 265,543,300 106
12 Jun 2024 0 157 145 153 6,097 92,351,800 86
13 Jun 2024 0 153 150 151 337 5,112,600 20
14 Jun 2024 0 156 148 153 878 13,310,100 30
21 Jun 2024 0 155 149 154 1,620 24,288,800 28
24 Jun 2024 0 160 149 157 617 9,233,200 18
25 Jun 2024 0 164 151 156 1,812 28,535,400 21
26 Jun 2024 0 162 160 160 5,758 92,168,200 32
27 Jun 2024 0 163 157 163 1,781 29,005,800 13
28 Jun 2024 0 164 160 164 1,210 19,598,800 25
01 Jul 2024 0 176 165 173 4,517 77,597,700 96
03 Jul 2024 0 181 178 180 2,931 52,752,000 60
05 Jul 2024 0 191 185 189 26,659 504,087,900 90
08 Jul 2024 0 190 187 189 1,865 35,166,600 39
09 Jul 2024 0 193 187 193 2,389 45,312,900 58
10 Jul 2024 0 195 191 192 8,007 153,468,200 78
12 Jul 2024 0 193 191 193 1,913 36,737,200 28
15 Jul 2024 0 202 192 199 16,733 330,903,100 159
16 Jul 2024 0 212 200 210 11,052 230,200,200 212
17 Jul 2024 0 218 206 210 15,639 327,983,600 197
18 Jul 2024 0 214 208 208 5,875 123,119,800 79
19 Jul 2024 0 218 208 210 8,242 172,859,200 103
22 Jul 2024 0 218 208 210 4,492 94,224,000 67
23 Jul 2024 0 220 208 218 18,726 408,886,600 146
24 Jul 2024 0 240 220 234 52,562 1,195,473,600 393
25 Jul 2024 0 256 234 254 44,429 1,099,962,200 836
26 Jul 2024 0 268 248 266 31,870 828,628,400 558
29 Jul 2024 0 276 264 270 33,754 914,281,000 424
30 Jul 2024 0 300 266 300 60,696 1,754,009,000 652
31 Jul 2024 0 350 298 346 120,931 4,032,723,000 2,132
01 Aug 2024 0 370 302 366 94,134 3,283,463,200 1,461
02 Aug 2024 0 456 456 456 351,452 16,026,211,200 502
06 Aug 2024 0 510 464 484 439,750 21,496,525,300 5,239
07 Aug 2024 0 494 472 482 79,431 3,823,433,000 1,099
08 Aug 2024 0 488 480 484 39,925 1,931,791,000 564
09 Aug 2024 0 510 484 490 64,709 3,195,382,600 743
12 Aug 2024 490 492 480 480 97,737 4,721,500,200 650
13 Aug 2024 480 484 476 480 70,424 3,380,913,400 807
14 Aug 2024 480 484 478 480 32,137 1,546,854,400 380
15 Aug 2024 482 484 480 482 17,450 841,817,400 536
16 Aug 2024 482 486 480 482 21,569 1,039,631,600 172
19 Aug 2024 486 490 482 484 20,023 970,527,000 250
20 Aug 2024 484 488 478 482 68,353 3,291,001,000 480
21 Aug 2024 482 484 476 484 68,961 3,307,621,600 1,203
22 Aug 2024 480 484 478 482 26,358 1,267,781,200 331
26 Aug 2024 480 482 478 482 26,096 1,252,326,400 448
27 Aug 2024 482 484 480 480 31,075 1,493,910,400 297
28 Aug 2024 482 500 480 484 69,859 3,419,746,200 549
29 Aug 2024 486 494 482 484 19,753 958,107,200 188
26 Sep 2024 492 492 488 492 4,885 239,156,600 99
27 Sep 2024 490 492 488 490 4,431 217,132,600 59
30 Sep 2024 492 492 486 490 6,225 304,034,000 87
01 Oct 2024 490 496 490 494 21,933 1,081,793,200 62
02 Oct 2024 494 496 486 486 19,125 936,692,400 153
03 Oct 2024 488 492 488 492 2,399 117,647,200 45
04 Oct 2024 490 492 486 492 1,784 87,266,200 43
07 Oct 2024 490 492 488 492 7,108 347,437,600 65
08 Oct 2024 490 492 490 492 1,767 86,800,200 27
09 Oct 2024 492 494 488 492 6,275 307,362,000 61
10 Oct 2024 490 492 490 492 2,755 135,310,200 22
11 Oct 2024 492 494 490 490 4,548 223,361,400 41
14 Oct 2024 490 492 490 490 2,993 146,959,000 26
15 Oct 2024 490 494 488 490 5,121 251,215,400 37
16 Oct 2024 492 494 490 492 6,160 303,750,000 44
17 Oct 2024 492 498 492 494 3,654 180,763,200 54
18 Oct 2024 492 500 492 500 7,357 364,939,000 54
21 Oct 2024 500 500 494 494 2,145 106,320,000 42
22 Oct 2024 500 595 494 510 134,489 6,991,973,700 1,676
23 Oct 2024 510 520 490 510 34,587 1,760,405,900 315
24 Oct 2024 515 525 510 510 56,700 2,929,157,500 371
25 Oct 2024 510 520 510 520 41,100 2,125,758,500 449
28 Oct 2024 520 520 515 520 33,262 1,726,485,000 581
29 Oct 2024 520 525 515 520 31,330 1,629,297,500 382
30 Oct 2024 520 520 515 520 7,152 370,987,000 114
31 Oct 2024 520 520 515 520 20,783 1,071,709,500 93
01 Nov 2024 515 520 515 520 13,532 697,613,500 46
04 Nov 2024 520 520 510 520 60,167 3,098,480,500 210
05 Nov 2024 520 520 515 515 38,870 2,001,931,000 128
06 Nov 2024 515 520 515 520 5,871 302,650,000 42
07 Nov 2024 515 520 515 520 11,395 589,839,500 39
08 Nov 2024 515 520 515 520 6,965 359,143,500 44
11 Nov 2024 515 520 515 520 11,085 571,218,000 43
12 Nov 2024 520 520 515 520 6,560 340,884,000 54
13 Nov 2024 515 520 515 515 11,390 586,625,500 33
14 Nov 2024 515 520 515 520 9,346 481,375,000 28
15 Nov 2024 520 520 515 520 6,889 357,503,000 38
18 Nov 2024 520 520 515 520 10,047 517,720,000 41
19 Nov 2024 515 520 515 520 4,315 222,898,500 33
20 Nov 2024 515 520 515 520 2,077 107,116,500 18
21 Nov 2024 520 520 515 520 737 38,135,500 17
22 Nov 2024 520 520 515 520 3,900 201,063,000 20
25 Nov 2024 520 520 515 520 1,337 68,868,500 13
26 Nov 2024 520 520 515 520 5,849 303,907,000 19
28 Nov 2024 515 520 515 515 73,116 3,765,793,500 26
29 Nov 2024 515 515 515 515 24,879 1,281,268,500 36
02 Dec 2024 515 520 515 520 4,818 249,577,500 21
03 Dec 2024 515 520 515 520 13,595 700,150,500 26
04 Dec 2024 520 520 515 515 8,927 462,261,500 12
05 Dec 2024 515 520 515 515 2,292 118,448,500 21
06 Dec 2024 515 520 515 520 7,813 403,436,000 28
09 Dec 2024 520 520 515 520 9,324 480,189,000 26
10 Dec 2024 520 520 515 520 191 9,916,000 13
11 Dec 2024 520 520 515 515 17,441 898,218,500 26
12 Dec 2024 515 520 515 520 13,603 700,557,500 27
13 Dec 2024 515 520 515 520 11,967 616,303,000 28
16 Dec 2024 515 520 515 520 7,062 363,747,000 16
17 Dec 2024 520 525 520 520 133,899 6,968,349,500 229
18 Dec 2024 520 525 520 520 61,004 3,199,702,500 46
19 Dec 2024 525 525 520 520 76,550 3,982,148,500 57
20 Dec 2024 520 525 520 520 15,394 800,867,000 44
23 Dec 2024 520 525 520 520 1,321 68,920,000 26
24 Dec 2024 525 525 520 520 4,703 245,355,000 29
27 Dec 2024 525 525 520 525 3,392 176,489,000 24
30 Dec 2024 520 525 520 525 14,791 769,455,000 28
02 Jan 2025 525 525 520 520 4,099 213,817,500 28
03 Jan 2025 520 530 520 525 16,852 884,328,000 51
06 Jan 2025 525 525 520 525 1,282 67,275,500 31
07 Jan 2025 525 525 494 525 8,246 422,978,600 71
08 Jan 2025 520 525 520 520 1,613 83,993,500 22
09 Jan 2025 520 530 520 530 11,077 581,216,000 62
10 Jan 2025 530 545 525 530 5,683 301,576,500 74
13 Jan 2025 530 530 525 525 11,365 599,463,500 72
14 Jan 2025 530 530 515 525 3,874 202,637,000 62
15 Jan 2025 525 655 525 545 45,108 2,784,800,000 1,080
16 Jan 2025 575 590 520 585 13,623 754,966,500 335
17 Jan 2025 590 600 565 585 2,699 157,426,000 179
20 Jan 2025 530 650 530 625 5,410 331,410,500 200
21 Jan 2025 635 645 585 630 2,737 171,581,500 139
22 Jan 2025 645 645 600 605 3,304 203,813,500 122
23 Jan 2025 605 640 595 630 1,807 111,804,000 127
24 Jan 2025 630 630 585 605 836 49,732,500 81
30 Jan 2025 570 610 540 570 1,670 93,847,500 133
31 Jan 2025 570 600 535 590 1,672 95,136,500 179
03 Feb 2025 605 735 600 735 31,516 2,262,664,000 884
04 Feb 2025 900 915 750 915 24,032 2,173,615,500 583
05 Feb 2025 1,140 1,140 1,140 1,140 13,794 1,572,516,000 269
07 Feb 2025 1,425 1,425 1,425 1,425 4,349 619,732,500 114
27 Feb 2025 1,565 1,565 1,565 1,565 1,142 178,723,000 45
28 Feb 2025 1,720 1,720 1,720 1,720 5,088 875,136,000 61
03 Mar 2025 1,890 1,890 1,890 1,890 502 94,878,000 25
04 Mar 2025 2,070 2,070 2,070 2,070 968 200,376,000 54
05 Mar 2025 2,270 2,270 2,270 2,270 421 95,567,000 33
06 Mar 2025 2,490 2,490 2,490 2,490 1,492 371,508,000 32
07 Mar 2025 2,730 2,730 2,730 2,730 9,407 2,568,111,000 284
10 Mar 2025 2,720 3,200 2,550 2,890 36,804 10,356,471,000 3,222
11 Mar 2025 2,990 2,990 2,170 2,170 29,283 7,118,268,000 2,523
12 Mar 2025 1,945 2,130 1,630 1,950 40,985 7,221,965,000 3,343
13 Mar 2025 2,050 2,430 1,670 2,430 42,727 9,913,490,000 3,889
14 Mar 2025 2,300 2,300 1,905 2,010 20,455 4,274,212,500 2,626
17 Mar 2025 2,010 2,180 1,650 1,710 9,531 1,754,773,000 1,684
18 Mar 2025 1,710 1,720 1,285 1,485 25,036 3,482,748,500 1,961
19 Mar 2025 1,475 1,795 1,305 1,595 15,350 2,516,841,000 2,305
20 Mar 2025 1,600 1,855 1,600 1,630 10,779 1,846,477,500 1,271
21 Mar 2025 1,675 1,675 1,375 1,510 3,483 532,332,500 575
24 Mar 2025 1,510 1,510 1,190 1,300 6,294 822,575,500 867
25 Mar 2025 1,255 1,570 1,205 1,370 6,981 990,933,000 946
26 Mar 2025 1,380 1,495 1,380 1,460 3,932 569,771,000 433
27 Mar 2025 1,465 1,495 1,465 1,475 2,541 375,857,000 249
08 Apr 2025 1,255 1,300 1,255 1,255 5,832 733,932,500 395
09 Apr 2025 1,250 1,250 1,105 1,170 3,395 398,626,000 497
10 Apr 2025 1,210 1,305 1,180 1,210 2,634 323,775,500 435
11 Apr 2025 1,210 1,300 1,155 1,225 1,442 173,699,500 227
14 Apr 2025 1,205 1,245 1,080 1,115 12,195 1,385,891,500 1,114
15 Apr 2025 1,135 1,280 1,120 1,240 7,999 963,328,500 739
16 Apr 2025 1,260 1,550 1,250 1,495 15,911 2,325,168,500 1,824
17 Apr 2025 1,520 1,620 1,385 1,460 12,168 1,819,062,500 1,660
21 Apr 2025 1,285 1,455 1,245 1,245 13,328 1,722,756,000 1,165
22 Apr 2025 1,245 1,255 1,175 1,180 5,263 636,625,500 746
23 Apr 2025 1,250 1,375 1,180 1,260 7,188 916,943,500 843
24 Apr 2025 1,270 1,295 1,175 1,230 2,753 335,722,500 292
25 Apr 2025 1,230 1,270 1,225 1,230 922 114,036,500 135
28 Apr 2025 1,230 1,260 1,225 1,250 2,710 337,330,500 213

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 SMDM : 531 IDR) - 24 Jan 2025 Active
Proxy Voting   - 25 Oct 2024 19 Nov 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 12 Dec 2022 04 Jan 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 10 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 03 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Cancelled
Proxy Voting   - 09 May 2016 31 May 2016 Active
Proxy Voting   - 28 May 2015 19 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 20 Sep 2011 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 03 Dec 2007 19 Dec 2007 Active
Proxy Voting   - 20 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 29 Sep 2006 17 Oct 2006 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Dec 2005 28 Dec 2005 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online