Efek Terdaftar

SATYAMITRA KEMAS LESTARI Tbk, PT

Security name
SATYAMITRA KEMAS LESTARI Tbk
Issuer
SATYAMITRA KEMAS LESTARI Tbk, PT
ISIN Code
ID1000150204
Short Code
SMKL
Type
Saham Biasa
Listing Date
July 11, 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
650,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
3,418,085,290 (Total)
As of 28 Apr 2025
19.55% Scripless = 668,085,290.000
Local Percentage
14.52%
Foreign Percentage
5.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 195 189 192 750 14,342,800 39
07 May 2024 0 195 191 194 2,229 42,877,000 30
08 May 2024 0 195 191 193 81 1,558,800 14
13 May 2024 0 194 189 193 2,569 49,769,800 29
14 May 2024 0 194 189 194 3,432 66,449,800 33
15 May 2024 0 195 188 194 5,788 111,140,900 87
16 May 2024 0 195 191 191 629 12,161,500 31
17 May 2024 0 202 190 194 3,220 61,805,300 60
20 May 2024 0 194 191 194 1,126 21,650,100 39
27 May 2024 0 191 189 190 1,122 21,273,500 38
29 May 2024 0 192 188 192 660 12,510,500 54
30 May 2024 0 191 187 191 484 9,158,400 41
31 May 2024 0 191 189 190 225 4,257,600 26
03 Jun 2024 0 192 180 188 2,991 56,689,900 84
04 Jun 2024 0 193 186 188 7,233 136,040,800 74
06 Jun 2024 0 190 186 188 575 10,834,100 50
07 Jun 2024 0 189 187 189 217 4,063,900 15
11 Jun 2024 0 188 186 188 743 13,826,300 33
01 Jul 2024 0 186 182 183 634 11,565,100 27
02 Jul 2024 0 185 182 183 804 14,677,400 34
03 Jul 2024 0 184 182 184 476 8,707,200 34
05 Jul 2024 0 187 183 186 1,811 33,675,000 51
08 Jul 2024 0 190 183 185 549 10,157,600 20
16 Jul 2024 0 188 184 186 2,492 46,390,300 46
17 Jul 2024 0 187 184 187 107 1,992,400 21
19 Jul 2024 0 186 180 184 1,052 19,017,300 43
23 Jul 2024 0 188 185 187 2,428 45,422,100 28
25 Jul 2024 0 188 180 187 2,572 46,860,000 49
26 Jul 2024 0 187 183 186 1,514 28,133,000 11
30 Jul 2024 0 186 185 186 722 13,428,700 16
31 Jul 2024 0 186 181 185 1,332 24,244,500 44
01 Aug 2024 0 186 181 182 3,935 71,335,900 50
05 Aug 2024 0 185 177 177 3,185 57,509,300 86
06 Aug 2024 0 183 177 180 2,834 51,008,900 23
12 Aug 2024 181 183 181 183 193 3,496,600 16
13 Aug 2024 182 185 181 185 375 6,825,800 23
14 Aug 2024 183 184 181 183 1,970 35,970,900 39
15 Aug 2024 182 183 180 181 558 10,107,500 24
16 Aug 2024 181 181 180 180 318 5,726,200 32
19 Aug 2024 180 190 179 184 2,175 39,682,300 104
20 Aug 2024 184 186 182 184 913 16,798,500 43
21 Aug 2024 185 185 183 184 646 11,823,100 17
22 Aug 2024 184 190 184 186 283 5,255,500 32
26 Aug 2024 185 185 182 183 199 3,648,400 25
27 Aug 2024 182 184 182 182 276 5,036,700 25
28 Aug 2024 182 184 181 181 543 9,878,000 42
29 Aug 2024 182 184 181 182 1,394 25,296,000 41
26 Sep 2024 181 185 180 184 1,128 20,593,800 45
27 Sep 2024 183 184 183 184 45 825,800 10
30 Sep 2024 182 184 182 184 138 2,512,400 6
01 Oct 2024 183 184 182 184 233 4,244,200 10
02 Oct 2024 183 183 182 183 131 2,384,600 5
03 Oct 2024 183 183 177 181 2,786 50,083,600 60
04 Oct 2024 180 181 179 181 204 3,657,200 10
07 Oct 2024 181 185 181 185 28,930 526,801,500 28
08 Oct 2024 184 185 183 183 696 12,741,800 18
09 Oct 2024 182 184 181 183 482 8,775,900 22
10 Oct 2024 182 184 182 183 927 16,950,500 30
11 Oct 2024 184 184 181 183 1,339 24,279,500 18
14 Oct 2024 183 183 181 183 1,518 27,550,000 33
15 Oct 2024 182 183 181 182 341 6,206,300 18
16 Oct 2024 182 183 181 182 87 1,583,300 14
17 Oct 2024 182 183 181 182 444 8,038,100 26
18 Oct 2024 181 182 180 180 490 8,891,100 39
21 Oct 2024 178 183 176 180 5,665 101,142,800 84
22 Oct 2024 180 183 180 182 1,984 36,049,300 56
23 Oct 2024 182 184 182 183 176 3,217,400 16
24 Oct 2024 184 184 180 182 1,425 25,879,900 37
25 Oct 2024 182 183 182 182 117 2,132,600 26
28 Oct 2024 183 183 181 182 77 1,399,400 10
29 Oct 2024 183 186 182 182 2,273 41,933,000 39
30 Oct 2024 182 184 179 183 3,112 56,037,300 64
01 Nov 2024 181 183 181 183 1,738 31,507,000 23
04 Nov 2024 183 183 180 182 205 3,718,100 11
05 Nov 2024 182 182 180 182 1,103 19,957,500 13
06 Nov 2024 182 182 180 182 272 4,922,900 12
07 Nov 2024 182 182 179 180 1,024 18,417,100 15
08 Nov 2024 179 180 178 179 726 12,966,400 22
11 Nov 2024 179 181 177 180 293 5,225,500 24
12 Nov 2024 179 181 177 180 728 12,979,200 16
13 Nov 2024 179 179 177 177 1,513 26,805,000 31
14 Nov 2024 177 180 170 172 2,410 42,019,100 99
15 Nov 2024 172 172 165 168 1,904 31,702,700 52
18 Nov 2024 168 168 163 165 967 15,961,400 60
19 Nov 2024 164 166 164 165 904 14,966,900 29
20 Nov 2024 164 169 164 166 111 1,835,400 16
21 Nov 2024 166 174 166 170 379 6,393,500 21
22 Nov 2024 178 178 165 169 1,590 26,630,700 35
25 Nov 2024 169 178 165 175 64 1,088,200 40
26 Nov 2024 168 173 166 170 364 6,136,400 24
28 Nov 2024 166 170 166 169 57 958,600 8
29 Nov 2024 168 169 163 164 510 8,394,500 40
02 Dec 2024 181 181 164 165 149 2,460,200 28
03 Dec 2024 165 165 161 164 958 15,541,300 58
04 Dec 2024 161 164 161 161 543 8,764,700 36
05 Dec 2024 161 163 150 163 2,652 41,941,800 117
06 Dec 2024 160 160 156 159 393 6,234,800 34
09 Dec 2024 159 175 156 164 1,656 27,170,000 103
10 Dec 2024 164 164 159 163 791 12,702,500 32
11 Dec 2024 163 163 160 161 292 4,701,100 18
12 Dec 2024 162 162 161 161 140 2,254,700 11
13 Dec 2024 161 174 158 164 217 3,549,400 20
16 Dec 2024 164 164 150 159 12,640 190,107,500 50
17 Dec 2024 158 159 154 154 232 3,643,300 13
18 Dec 2024 154 164 153 157 633 10,079,000 22
19 Dec 2024 157 157 150 155 131 1,997,300 25
20 Dec 2024 157 164 156 158 16 256,500 9
23 Dec 2024 155 170 150 170 1,317 21,185,800 54
24 Dec 2024 170 170 164 167 1,225 20,436,100 41
27 Dec 2024 167 167 157 165 556 9,041,900 46
30 Dec 2024 160 170 160 169 836 13,965,600 36
02 Jan 2025 168 168 168 168 28 470,400 7
03 Jan 2025 168 168 161 167 20 333,100 3
06 Jan 2025 167 167 165 167 267 4,446,500 12
07 Jan 2025 166 166 159 165 18 290,500 4
08 Jan 2025 161 175 156 159 1,288 20,660,200 67
09 Jan 2025 159 162 159 159 350 5,598,400 17
10 Jan 2025 156 169 156 163 47 773,000 9
13 Jan 2025 163 165 160 160 234 3,850,800 6
14 Jan 2025 160 164 158 162 59 941,000 17
15 Jan 2025 158 163 158 163 167 2,674,600 10
16 Jan 2025 160 180 160 169 2,032 34,421,100 161
17 Jan 2025 165 180 165 172 403 6,923,200 45
20 Jan 2025 171 175 169 175 546 9,346,300 88
21 Jan 2025 175 175 168 172 292 5,078,600 25
22 Jan 2025 176 232 176 232 222,190 4,955,437,700 4,415
23 Jan 2025 250 290 216 216 398,721 10,656,696,800 9,291
24 Jan 2025 218 256 188 190 120,363 2,516,826,100 2,573
30 Jan 2025 187 189 173 174 85,491 1,531,558,200 1,710
31 Jan 2025 173 176 170 173 21,811 377,283,400 480
03 Feb 2025 173 173 163 165 25,160 417,162,100 467
04 Feb 2025 165 170 161 165 19,511 321,341,400 394
05 Feb 2025 165 165 162 165 12,832 209,785,700 361
06 Feb 2025 165 166 158 158 9,967 160,277,700 336
07 Feb 2025 159 163 154 157 9,846 153,659,300 380
10 Feb 2025 157 158 152 153 3,615 55,761,200 166
11 Feb 2025 153 157 151 152 4,922 75,593,900 158
12 Feb 2025 153 154 145 148 14,408 213,161,100 299
13 Feb 2025 149 155 146 153 6,274 94,769,600 183
14 Feb 2025 154 155 150 154 4,910 75,058,100 134
17 Feb 2025 155 168 151 155 35,864 566,471,200 658
18 Feb 2025 155 186 153 186 58,476 1,015,218,100 662
19 Feb 2025 196 204 161 168 231,151 4,165,370,700 3,856
20 Feb 2025 168 168 155 158 31,062 498,755,300 739
21 Feb 2025 158 162 157 160 11,896 189,329,500 361
24 Feb 2025 158 161 157 159 8,646 137,030,100 202
25 Feb 2025 162 162 152 156 9,621 149,333,500 298
26 Feb 2025 156 157 149 153 5,159 78,429,300 204
27 Feb 2025 153 154 144 144 15,502 229,145,800 341
28 Feb 2025 145 145 130 131 12,258 168,165,600 361
03 Mar 2025 132 158 129 136 14,315 200,070,200 655
04 Mar 2025 146 146 135 136 3,635 50,084,000 183
05 Mar 2025 136 144 136 139 1,086 15,103,700 53
06 Mar 2025 139 141 133 136 5,910 79,824,300 235
07 Mar 2025 136 137 134 135 2,776 37,464,600 123
10 Mar 2025 135 137 133 136 3,226 43,403,300 123
11 Mar 2025 136 140 129 137 4,899 65,418,600 188
12 Mar 2025 134 155 134 154 18,764 275,693,000 553
13 Mar 2025 149 149 136 145 6,648 95,017,600 391
14 Mar 2025 145 160 139 157 11,705 177,249,800 350
17 Mar 2025 158 158 144 150 7,029 106,111,100 245
18 Mar 2025 150 152 137 143 8,205 117,508,200 162
19 Mar 2025 143 149 143 145 4,352 63,615,000 92
20 Mar 2025 145 152 144 146 4,926 72,235,300 98
21 Mar 2025 147 150 142 145 2,280 32,930,200 84
24 Mar 2025 146 146 138 146 27,719 403,751,600 88
25 Mar 2025 146 151 143 147 3,316 49,292,200 123
26 Mar 2025 148 150 145 148 1,049 15,534,000 46
27 Mar 2025 149 150 147 149 1,613 24,103,600 42
08 Apr 2025 140 144 129 138 5,907 80,593,500 75
09 Apr 2025 138 142 130 140 414 5,653,100 32
10 Apr 2025 142 149 138 147 2,186 31,577,400 103
11 Apr 2025 145 149 144 146 302 4,406,500 38
14 Apr 2025 146 149 143 146 313 4,528,000 21
15 Apr 2025 140 151 140 150 1,257 18,590,500 72
16 Apr 2025 146 150 146 149 876 12,924,800 40
17 Apr 2025 149 149 141 149 2,020 29,408,700 67
21 Apr 2025 149 149 144 148 379 5,602,100 26
22 Apr 2025 146 149 145 149 2,043 30,144,400 50
23 Apr 2025 145 149 145 149 2,495 36,730,600 49
24 Apr 2025 149 149 144 147 7,303 106,296,400 110
25 Apr 2025 147 148 143 146 5,923 85,995,500 92
28 Apr 2025 146 147 141 144 4,698 67,561,900 118

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMKL : 2 IDR) 31 May 2024 04 Jun 2024 24 Jun 2024 Active
Proxy Voting   - 26 Apr 2024 21 May 2024 Active
Cash Dividend (1 SMKL : 12 IDR) 12 Jun 2023 14 Jun 2023 06 Jul 2023 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Cash Dividend (1 SMKL : 12 IDR) 29 Jul 2022 02 Aug 2022 19 Aug 2022 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Cash Dividend (1 SMKL : 8 IDR) 23 Aug 2021 25 Aug 2021 15 Sep 2021 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Cash Dividend (1 SMKL : 5 IDR) 01 Sep 2020 23 Sep 2020 Cancelled
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online