Efek Terdaftar
SATRIA MEGA KENCANA Tbk, PT
- Security name
- SATRIA MEGA KENCANA Tbk
- Issuer
- SATRIA MEGA KENCANA Tbk, PT
- ISIN Code
- ID1000147309
- Short Code
- SOTS
- Type
-
Saham Biasa
- Listing Date
- 10 Desember 2018
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 400,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 1,000,003,979 (Total)
- As of 28 Apr 2025
- 100.00% Scripless
=
1,000,003,979.000
- Local Percentage
-
99.99%
- Foreign Percentage
-
0.01%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050707 May 2024 |
0 |
187 |
181 |
183 |
57 |
1,052,900 |
13 |
| 2024051414 May 2024 |
0 |
182 |
178 |
178 |
440 |
7,890,000 |
26 |
| 2024051616 May 2024 |
0 |
185 |
177 |
178 |
161 |
2,910,000 |
25 |
| 2024052929 May 2024 |
0 |
177 |
152 |
177 |
279 |
4,805,700 |
40 |
| 2024053030 May 2024 |
0 |
195 |
170 |
172 |
291 |
5,188,800 |
38 |
| 2024060606 Jun 2024 |
0 |
175 |
165 |
165 |
428 |
7,144,900 |
44 |
| 2024060707 Jun 2024 |
0 |
173 |
165 |
166 |
414 |
6,857,700 |
31 |
| 2024061010 Jun 2024 |
0 |
183 |
165 |
174 |
981 |
16,682,600 |
87 |
| 2024061111 Jun 2024 |
0 |
182 |
171 |
177 |
528 |
9,392,400 |
73 |
| 2024061414 Jun 2024 |
0 |
175 |
165 |
170 |
25 |
421,900 |
15 |
| 2024061919 Jun 2024 |
0 |
172 |
148 |
151 |
453 |
6,840,900 |
50 |
| 2024062121 Jun 2024 |
0 |
164 |
149 |
154 |
946 |
14,874,400 |
112 |
| 2024062626 Jun 2024 |
0 |
152 |
136 |
141 |
135 |
1,911,700 |
35 |
| 2024062727 Jun 2024 |
0 |
190 |
143 |
190 |
20,007 |
372,625,000 |
1,428 |
| 2024062828 Jun 2024 |
0 |
208 |
166 |
167 |
14,146 |
253,157,500 |
696 |
| 2024070101 Jul 2024 |
0 |
168 |
152 |
154 |
3,176 |
50,626,800 |
185 |
| 2024070404 Jul 2024 |
0 |
164 |
156 |
159 |
288 |
4,574,900 |
23 |
| 2024070505 Jul 2024 |
0 |
162 |
156 |
158 |
498 |
7,797,800 |
26 |
| 2024070808 Jul 2024 |
0 |
161 |
153 |
155 |
164 |
2,523,100 |
22 |
| 2024070909 Jul 2024 |
0 |
160 |
155 |
156 |
112 |
1,749,100 |
19 |
| 2024071111 Jul 2024 |
0 |
160 |
154 |
157 |
79 |
1,226,000 |
16 |
| 2024071717 Jul 2024 |
0 |
160 |
154 |
158 |
34 |
530,300 |
13 |
| 2024071818 Jul 2024 |
0 |
161 |
156 |
159 |
276 |
4,401,500 |
19 |
| 2024072525 Jul 2024 |
0 |
216 |
159 |
216 |
25,910 |
521,242,900 |
1,012 |
| 2024072626 Jul 2024 |
0 |
270 |
226 |
270 |
48,232 |
1,250,409,600 |
1,138 |
| 2024072929 Jul 2024 |
0 |
310 |
214 |
230 |
33,572 |
808,766,600 |
1,301 |
| 2024073030 Jul 2024 |
0 |
240 |
210 |
214 |
5,202 |
115,156,200 |
285 |
| 2024073131 Jul 2024 |
0 |
214 |
182 |
194 |
9,573 |
185,140,300 |
583 |
| 2024080101 Aug 2024 |
0 |
204 |
186 |
204 |
3,028 |
59,524,100 |
228 |
| 2024080202 Aug 2024 |
0 |
208 |
194 |
200 |
3,080 |
61,828,800 |
177 |
| 2024080505 Aug 2024 |
0 |
208 |
190 |
190 |
1,268 |
25,052,400 |
119 |
| 2024080606 Aug 2024 |
0 |
256 |
185 |
256 |
54,748 |
1,338,715,700 |
2,126 |
| 2024080707 Aug 2024 |
0 |
320 |
274 |
320 |
59,242 |
1,842,626,800 |
2,326 |
| 2024080909 Aug 2024 |
0 |
328 |
256 |
258 |
34,177 |
963,471,200 |
1,919 |
| 2024081212 Aug 2024 |
264 |
300 |
256 |
268 |
17,314 |
479,101,000 |
1,140 |
| 2024081313 Aug 2024 |
268 |
268 |
232 |
246 |
6,417 |
160,957,400 |
415 |
| 2024081414 Aug 2024 |
250 |
270 |
236 |
244 |
3,403 |
85,427,800 |
201 |
| 2024081515 Aug 2024 |
242 |
304 |
230 |
304 |
24,271 |
693,858,600 |
1,078 |
| 2024081616 Aug 2024 |
304 |
376 |
304 |
320 |
87,483 |
3,100,605,800 |
3,618 |
| 2024081919 Aug 2024 |
320 |
360 |
296 |
320 |
19,953 |
663,446,200 |
1,210 |
| 2024082020 Aug 2024 |
320 |
384 |
320 |
346 |
27,497 |
997,877,000 |
1,617 |
| 2024082121 Aug 2024 |
348 |
364 |
320 |
330 |
5,071 |
171,208,600 |
402 |
| 2024082222 Aug 2024 |
328 |
332 |
318 |
326 |
1,632 |
52,486,800 |
111 |
| 2024082626 Aug 2024 |
330 |
340 |
322 |
334 |
1,016 |
33,512,000 |
108 |
| 2024082727 Aug 2024 |
330 |
330 |
320 |
324 |
681 |
22,009,000 |
72 |
| 2024082828 Aug 2024 |
324 |
326 |
318 |
318 |
529 |
16,927,800 |
41 |
| 2024082929 Aug 2024 |
316 |
346 |
314 |
318 |
3,411 |
111,219,200 |
207 |
| 2024092626 Sep 2024 |
296 |
296 |
294 |
294 |
62 |
1,823,600 |
11 |
| 2024092727 Sep 2024 |
294 |
298 |
292 |
298 |
274 |
8,037,600 |
20 |
| 2024093030 Sep 2024 |
296 |
298 |
272 |
290 |
530 |
14,994,000 |
78 |
| 2024100101 Oct 2024 |
292 |
294 |
278 |
292 |
131 |
3,796,000 |
18 |
| 2024100202 Oct 2024 |
280 |
308 |
280 |
290 |
1,945 |
58,153,800 |
168 |
| 2024100303 Oct 2024 |
290 |
362 |
286 |
362 |
52,122 |
1,828,357,800 |
2,320 |
| 2024100404 Oct 2024 |
392 |
422 |
334 |
336 |
62,604 |
2,439,167,600 |
3,223 |
| 2024100707 Oct 2024 |
336 |
352 |
302 |
338 |
4,081 |
138,179,600 |
226 |
| 2024100808 Oct 2024 |
340 |
340 |
318 |
330 |
1,172 |
38,473,200 |
95 |
| 2024100909 Oct 2024 |
330 |
350 |
330 |
338 |
1,617 |
55,401,600 |
109 |
| 2024101010 Oct 2024 |
346 |
346 |
320 |
338 |
610 |
20,383,400 |
75 |
| 2024101111 Oct 2024 |
332 |
342 |
328 |
338 |
696 |
23,305,200 |
49 |
| 2024101414 Oct 2024 |
338 |
358 |
330 |
330 |
2,334 |
80,524,600 |
181 |
| 2024101515 Oct 2024 |
330 |
346 |
328 |
342 |
1,031 |
34,752,400 |
96 |
| 2024101616 Oct 2024 |
344 |
348 |
342 |
344 |
792 |
27,213,000 |
62 |
| 2024101717 Oct 2024 |
344 |
348 |
344 |
344 |
251 |
8,698,200 |
34 |
| 2024101818 Oct 2024 |
348 |
352 |
342 |
348 |
611 |
21,308,800 |
63 |
| 2024102121 Oct 2024 |
348 |
364 |
348 |
350 |
998 |
35,314,000 |
99 |
| 2024102222 Oct 2024 |
352 |
354 |
342 |
350 |
144 |
4,995,400 |
32 |
| 2024102323 Oct 2024 |
342 |
352 |
340 |
350 |
2,053 |
71,352,600 |
33 |
| 2024102424 Oct 2024 |
350 |
350 |
338 |
342 |
567 |
19,202,000 |
17 |
| 2024102525 Oct 2024 |
342 |
366 |
330 |
338 |
280 |
9,552,200 |
40 |
| 2024102828 Oct 2024 |
330 |
350 |
320 |
340 |
164 |
5,463,200 |
46 |
| 2024102929 Oct 2024 |
344 |
350 |
322 |
344 |
786 |
26,900,200 |
65 |
| 2024103030 Oct 2024 |
344 |
348 |
320 |
338 |
378 |
12,387,800 |
54 |
| 2024103131 Oct 2024 |
338 |
354 |
310 |
340 |
195 |
6,509,400 |
32 |
| 2024110101 Nov 2024 |
338 |
338 |
316 |
336 |
598 |
20,003,600 |
31 |
| 2024110404 Nov 2024 |
336 |
340 |
316 |
338 |
1,378 |
46,465,200 |
25 |
| 2024110505 Nov 2024 |
326 |
368 |
318 |
358 |
863 |
30,250,000 |
35 |
| 2024110606 Nov 2024 |
356 |
356 |
322 |
340 |
954 |
31,579,000 |
87 |
| 2024110707 Nov 2024 |
332 |
340 |
332 |
338 |
285 |
9,542,600 |
29 |
| 2024110808 Nov 2024 |
342 |
358 |
322 |
340 |
315 |
10,828,000 |
52 |
| 2024111111 Nov 2024 |
352 |
352 |
346 |
348 |
5 |
174,000 |
5 |
| 2024111212 Nov 2024 |
332 |
346 |
324 |
338 |
49 |
1,628,000 |
18 |
| 2024111313 Nov 2024 |
360 |
360 |
328 |
340 |
75 |
2,516,600 |
27 |
| 2024111414 Nov 2024 |
342 |
354 |
318 |
340 |
51 |
1,681,800 |
30 |
| 2024111515 Nov 2024 |
332 |
358 |
300 |
358 |
601 |
20,260,200 |
55 |
| 2024111818 Nov 2024 |
356 |
356 |
330 |
340 |
359 |
12,202,400 |
21 |
| 2024111919 Nov 2024 |
360 |
360 |
302 |
338 |
380 |
12,216,400 |
69 |
| 2024112020 Nov 2024 |
344 |
344 |
320 |
338 |
31 |
1,019,400 |
14 |
| 2024112121 Nov 2024 |
328 |
338 |
328 |
338 |
407 |
13,351,600 |
6 |
| 2024112222 Nov 2024 |
328 |
338 |
312 |
338 |
56 |
1,850,000 |
41 |
| 2024112525 Nov 2024 |
336 |
338 |
312 |
326 |
84 |
2,677,000 |
32 |
| 2024112626 Nov 2024 |
320 |
326 |
310 |
312 |
142 |
4,472,400 |
31 |
| 2024112828 Nov 2024 |
320 |
320 |
310 |
310 |
49 |
1,526,600 |
19 |
| 2024112929 Nov 2024 |
328 |
328 |
302 |
302 |
90 |
2,784,000 |
30 |
| 2024120202 Dec 2024 |
302 |
320 |
302 |
306 |
31 |
950,400 |
14 |
| 2024120303 Dec 2024 |
306 |
306 |
306 |
306 |
6 |
183,600 |
6 |
| 2024120404 Dec 2024 |
308 |
310 |
306 |
306 |
305 |
9,356,200 |
24 |
| 2024120505 Dec 2024 |
306 |
340 |
300 |
314 |
851 |
27,103,000 |
114 |
| 2024120606 Dec 2024 |
306 |
324 |
306 |
310 |
199 |
6,174,400 |
11 |
| 2024120909 Dec 2024 |
308 |
310 |
302 |
302 |
192 |
5,899,400 |
16 |
| 2024121010 Dec 2024 |
302 |
310 |
302 |
302 |
229 |
6,917,400 |
9 |
| 2024121111 Dec 2024 |
302 |
302 |
300 |
302 |
194 |
5,855,000 |
25 |
| 2024121212 Dec 2024 |
302 |
302 |
302 |
302 |
4 |
120,800 |
3 |
| 2024121313 Dec 2024 |
302 |
302 |
302 |
302 |
376 |
11,355,200 |
7 |
| 2024121616 Dec 2024 |
302 |
306 |
302 |
306 |
106 |
3,212,400 |
9 |
| 2024121717 Dec 2024 |
306 |
306 |
300 |
302 |
71 |
2,140,800 |
9 |
| 2024121818 Dec 2024 |
300 |
302 |
292 |
292 |
91 |
2,673,400 |
12 |
| 2024121919 Dec 2024 |
292 |
296 |
292 |
292 |
113 |
3,302,000 |
8 |
| 2024122020 Dec 2024 |
292 |
292 |
292 |
292 |
165 |
4,818,000 |
6 |
| 2024122323 Dec 2024 |
292 |
292 |
290 |
292 |
91 |
2,650,200 |
13 |
| 2024122424 Dec 2024 |
290 |
340 |
278 |
282 |
3,043 |
93,360,800 |
338 |
| 2024122727 Dec 2024 |
296 |
300 |
270 |
286 |
239 |
6,762,200 |
67 |
| 2024123030 Dec 2024 |
312 |
356 |
294 |
306 |
15,557 |
521,808,800 |
1,117 |
| 2025010202 Jan 2025 |
306 |
306 |
276 |
284 |
1,701 |
48,771,200 |
113 |
| 2025010303 Jan 2025 |
300 |
300 |
280 |
286 |
236 |
6,683,600 |
46 |
| 2025010606 Jan 2025 |
290 |
348 |
280 |
288 |
8,683 |
283,681,400 |
836 |
| 2025010707 Jan 2025 |
312 |
312 |
294 |
302 |
657 |
19,798,400 |
48 |
| 2025010808 Jan 2025 |
294 |
350 |
288 |
304 |
895 |
28,823,400 |
167 |
| 2025010909 Jan 2025 |
302 |
350 |
300 |
312 |
2,588 |
84,629,600 |
281 |
| 2025011010 Jan 2025 |
314 |
340 |
310 |
310 |
263 |
8,275,800 |
49 |
| 2025011313 Jan 2025 |
310 |
330 |
310 |
318 |
127 |
4,013,600 |
28 |
| 2025011414 Jan 2025 |
310 |
316 |
306 |
316 |
377 |
11,797,600 |
17 |
| 2025011515 Jan 2025 |
310 |
314 |
290 |
290 |
480 |
14,756,800 |
35 |
| 2025011616 Jan 2025 |
310 |
312 |
300 |
302 |
485 |
14,656,800 |
43 |
| 2025011717 Jan 2025 |
302 |
338 |
302 |
310 |
1,117 |
35,203,200 |
109 |
| 2025012020 Jan 2025 |
310 |
326 |
310 |
312 |
428 |
13,375,600 |
25 |
| 2025012121 Jan 2025 |
308 |
310 |
300 |
300 |
348 |
10,551,200 |
27 |
| 2025012222 Jan 2025 |
290 |
308 |
290 |
306 |
38 |
1,109,600 |
6 |
| 2025012323 Jan 2025 |
306 |
306 |
300 |
300 |
347 |
10,563,000 |
11 |
| 2025012424 Jan 2025 |
308 |
326 |
300 |
300 |
1,766 |
55,263,800 |
114 |
| 2025013030 Jan 2025 |
306 |
306 |
290 |
304 |
230 |
7,034,600 |
7 |
| 2025013131 Jan 2025 |
304 |
304 |
290 |
300 |
332 |
9,957,000 |
22 |
| 2025020303 Feb 2025 |
310 |
310 |
290 |
290 |
158 |
4,617,400 |
16 |
| 2025020404 Feb 2025 |
296 |
302 |
290 |
300 |
72 |
2,128,200 |
14 |
| 2025020505 Feb 2025 |
300 |
300 |
284 |
298 |
411 |
12,060,200 |
26 |
| 2025020606 Feb 2025 |
308 |
308 |
292 |
304 |
1,129 |
34,477,200 |
28 |
| 2025020707 Feb 2025 |
302 |
302 |
292 |
302 |
42 |
1,234,400 |
8 |
| 2025021010 Feb 2025 |
274 |
308 |
274 |
304 |
345 |
10,052,800 |
13 |
| 2025021111 Feb 2025 |
300 |
302 |
292 |
302 |
229 |
6,869,400 |
6 |
| 2025021212 Feb 2025 |
286 |
298 |
286 |
298 |
243 |
7,189,400 |
10 |
| 2025021313 Feb 2025 |
284 |
318 |
284 |
304 |
466 |
14,250,200 |
68 |
| 2025021414 Feb 2025 |
302 |
304 |
302 |
302 |
59 |
1,782,800 |
5 |
| 2025021717 Feb 2025 |
292 |
298 |
292 |
298 |
229 |
6,822,400 |
2 |
| 2025021818 Feb 2025 |
298 |
302 |
288 |
296 |
101 |
2,945,800 |
20 |
| 2025021919 Feb 2025 |
300 |
312 |
298 |
302 |
780 |
23,757,800 |
74 |
| 2025022020 Feb 2025 |
292 |
306 |
292 |
304 |
198 |
5,993,600 |
15 |
| 2025022121 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025022424 Feb 2025 |
294 |
316 |
282 |
310 |
184 |
5,680,200 |
24 |
| 2025022525 Feb 2025 |
312 |
312 |
312 |
312 |
1 |
31,200 |
1 |
| 2025022626 Feb 2025 |
312 |
312 |
292 |
306 |
168 |
5,155,200 |
4 |
| 2025022727 Feb 2025 |
296 |
310 |
296 |
298 |
166 |
5,087,200 |
8 |
| 2025022828 Feb 2025 |
292 |
308 |
284 |
304 |
156 |
4,532,000 |
19 |
| 2025030303 Mar 2025 |
302 |
310 |
288 |
306 |
36 |
1,052,400 |
9 |
| 2025030404 Mar 2025 |
294 |
302 |
294 |
302 |
200 |
6,003,600 |
7 |
| 2025030505 Mar 2025 |
302 |
304 |
302 |
304 |
158 |
4,801,200 |
5 |
| 2025030606 Mar 2025 |
304 |
308 |
292 |
304 |
62 |
1,885,600 |
9 |
| 2025030707 Mar 2025 |
304 |
304 |
304 |
304 |
3 |
91,200 |
2 |
| 2025031010 Mar 2025 |
294 |
310 |
294 |
306 |
149 |
4,557,400 |
4 |
| 2025031111 Mar 2025 |
304 |
304 |
292 |
304 |
178 |
5,410,000 |
6 |
| 2025031212 Mar 2025 |
294 |
300 |
294 |
300 |
51 |
1,500,000 |
5 |
| 2025031313 Mar 2025 |
302 |
302 |
286 |
300 |
188 |
5,452,600 |
6 |
| 2025031414 Mar 2025 |
300 |
300 |
298 |
300 |
31 |
929,600 |
5 |
| 2025031717 Mar 2025 |
308 |
308 |
286 |
300 |
11 |
322,800 |
7 |
| 2025031818 Mar 2025 |
288 |
300 |
288 |
300 |
53 |
1,529,000 |
9 |
| 2025031919 Mar 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025032020 Mar 2025 |
282 |
302 |
270 |
298 |
361 |
10,730,400 |
54 |
| 2025032121 Mar 2025 |
298 |
310 |
284 |
296 |
17 |
501,800 |
11 |
| 2025032424 Mar 2025 |
284 |
296 |
284 |
296 |
62 |
1,762,400 |
8 |
| 2025032525 Mar 2025 |
296 |
308 |
296 |
298 |
498 |
14,919,600 |
11 |
| 2025032626 Mar 2025 |
296 |
296 |
294 |
296 |
7 |
207,000 |
4 |
| 2025032727 Mar 2025 |
274 |
294 |
274 |
294 |
206 |
5,757,600 |
14 |
| 2025040808 Apr 2025 |
280 |
280 |
266 |
266 |
168 |
4,477,200 |
14 |
| 2025040909 Apr 2025 |
248 |
288 |
248 |
258 |
26 |
679,000 |
9 |
| 2025041010 Apr 2025 |
258 |
280 |
258 |
258 |
345 |
9,184,800 |
19 |
| 2025041111 Apr 2025 |
260 |
294 |
260 |
260 |
575 |
15,547,400 |
57 |
| 2025041414 Apr 2025 |
266 |
274 |
256 |
264 |
206 |
5,338,000 |
30 |
| 2025041515 Apr 2025 |
264 |
284 |
264 |
272 |
651 |
17,685,200 |
68 |
| 2025041616 Apr 2025 |
272 |
272 |
260 |
272 |
32 |
834,400 |
4 |
| 2025041717 Apr 2025 |
272 |
286 |
266 |
278 |
46 |
1,269,000 |
20 |
| 2025042121 Apr 2025 |
278 |
278 |
278 |
278 |
2 |
55,600 |
2 |
| 2025042222 Apr 2025 |
270 |
270 |
270 |
270 |
38 |
1,026,000 |
7 |
| 2025042323 Apr 2025 |
276 |
278 |
270 |
270 |
33 |
896,400 |
10 |
| 2025042424 Apr 2025 |
276 |
276 |
270 |
270 |
121 |
3,327,600 |
5 |
| 2025042525 Apr 2025 |
270 |
270 |
270 |
270 |
135 |
3,645,000 |
6 |
| 2025042828 Apr 2025 |
274 |
286 |
250 |
282 |
156 |
4,050,400 |
18 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024102828 Oct 2024 |
2024112020 Nov 2024 |
Active |
| Proxy Voting |
|
- |
2024051717 May 2024 |
2024061111 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023051515 May 2023 |
2023060707 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022070404 Jul 2022 |
2022072727 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021073030 Jul 2021 |
2021082424 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2021062929 Jun 2021 |
2021072222 Jul 2021 |
Active |
| Proxy Voting |
|
- |
2020062929 Jun 2020 |
2020072222 Jul 2020 |
Active |
| Proxy Voting |
|
- |
2020030606 Mar 2020 |
2020033131 Mar 2020 |
Cancelled |
| Proxy Voting |
|
- |
2019050303 May 2019 |
2019052828 May 2019 |
Active |
| Proxy Voting |
|
- |
2019032929 Mar 2019 |
2019042323 Apr 2019 |
Active |
