Efek Terdaftar

CAHAYAPUTRA ASA KERAMIK Tbk, PT

Security name
CAHAYAPUTRA ASA KERAMIK Tbk
Issuer
CAHAYAPUTRA ASA KERAMIK Tbk, PT
ISIN Code
ID1000146509
Short Code
CAKK
Type
Saham Biasa
Listing Date
31 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
1,203,300,219 (Total)
As of 8 Jan 2026
100.00% Scripless = 1,203,300,219.000
Local Percentage
99.92%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 149 152 147 151 5,830 87,785,000 77
07 Jan 2025 151 151 148 149 1,100 16,454,900 57
08 Jan 2025 149 150 144 148 2,476 35,911,000 53
09 Jan 2025 148 149 142 148 4,078 58,972,800 75
10 Jan 2025 148 148 145 148 3,527 51,690,300 59
13 Jan 2025 148 148 143 144 901 13,051,000 41
14 Jan 2025 144 146 143 145 4,579 66,194,200 48
15 Jan 2025 144 145 143 145 1,269 18,296,900 39
16 Jan 2025 145 146 143 146 2,518 36,369,700 62
17 Jan 2025 146 147 144 146 1,090 15,800,400 30
20 Jan 2025 147 147 139 142 26,407 372,055,700 162
21 Jan 2025 144 144 140 141 2,385 33,648,300 52
22 Jan 2025 141 143 140 143 2,806 39,876,900 41
23 Jan 2025 144 144 140 142 1,526 21,647,100 50
24 Jan 2025 142 142 140 140 3,138 43,947,700 20
30 Jan 2025 141 141 133 135 17,257 233,237,600 185
31 Jan 2025 135 139 134 138 8,151 112,096,600 87
03 Feb 2025 140 141 137 141 6,189 85,976,000 48
04 Feb 2025 138 142 137 138 7,776 109,146,600 44
05 Feb 2025 138 143 137 140 4,654 64,436,200 57
06 Feb 2025 142 142 138 141 2,024 28,054,500 45
07 Feb 2025 141 141 137 141 895 12,278,900 21
10 Feb 2025 142 142 137 140 630 8,720,700 32
11 Feb 2025 140 142 137 137 2,200 31,011,200 38
12 Feb 2025 139 145 137 140 2,315 32,697,800 93
13 Feb 2025 140 145 139 142 2,718 39,019,200 45
14 Feb 2025 141 143 139 140 735 10,298,300 21
17 Feb 2025 143 143 141 143 739 10,528,900 35
18 Feb 2025 144 145 142 142 491 7,020,700 35
19 Feb 2025 143 144 141 144 319 4,546,800 20
20 Feb 2025 142 145 141 141 2,107 29,998,300 40
21 Feb 2025 141 144 141 141 483 6,813,900 18
24 Feb 2025 141 141 139 141 1,810 25,276,800 29
25 Feb 2025 141 141 138 138 185 2,573,800 27
26 Feb 2025 140 142 138 138 1,373 19,141,800 41
27 Feb 2025 138 142 138 142 3,255 45,976,300 74
28 Feb 2025 143 143 138 139 2,220 30,893,500 33
03 Mar 2025 138 139 133 138 3,593 48,444,100 41
04 Mar 2025 138 139 134 137 1,481 20,307,800 31
05 Mar 2025 136 140 135 137 746 10,159,200 26
06 Mar 2025 140 140 135 135 1,011 13,873,100 47
07 Mar 2025 139 140 135 139 2,799 38,946,500 37
10 Mar 2025 141 141 137 137 124 1,725,400 15
11 Mar 2025 136 139 136 137 2,176 29,836,600 36
12 Mar 2025 136 138 135 137 390 5,297,400 26
13 Mar 2025 137 137 136 137 1,039 14,178,300 18
14 Mar 2025 136 139 135 136 1,360 18,618,000 35
17 Mar 2025 139 139 136 137 87 1,190,300 8
18 Mar 2025 137 140 135 136 6,168 84,529,200 40
19 Mar 2025 135 140 135 140 6,988 94,755,600 35
20 Mar 2025 139 142 137 138 966 13,483,800 32
21 Mar 2025 137 137 134 134 1,902 25,512,600 26
24 Mar 2025 135 135 134 134 257 3,461,100 22
25 Mar 2025 134 135 133 134 1,526 20,513,200 29
26 Mar 2025 139 139 133 138 866 11,834,200 24
27 Mar 2025 137 137 134 134 2,166 29,110,000 20
08 Apr 2025 132 132 117 121 28,999 367,483,000 144
09 Apr 2025 129 129 119 121 12,894 154,955,600 69
10 Apr 2025 121 128 119 119 5,657 68,085,000 67
11 Apr 2025 125 127 120 126 359 4,428,700 21
14 Apr 2025 126 132 124 124 3,080 39,264,400 71
15 Apr 2025 127 135 124 130 11,799 155,011,000 161
16 Apr 2025 135 135 126 127 2,666 34,730,000 80
17 Apr 2025 128 132 125 132 927 12,007,200 30
21 Apr 2025 132 137 132 132 1,496 19,951,900 51
22 Apr 2025 132 137 129 137 1,572 20,481,600 42
23 Apr 2025 137 137 129 131 2,158 28,190,000 85
24 Apr 2025 131 136 130 133 2,470 33,138,300 74
25 Apr 2025 134 135 132 132 2,188 29,123,000 62
28 Apr 2025 137 141 136 141 6,536 90,762,900 100
29 Apr 2025 141 141 135 139 1,147 15,982,400 54
30 Apr 2025 139 141 134 139 970 13,372,100 54
02 May 2025 139 149 137 140 6,858 98,842,500 149
05 May 2025 140 146 140 141 715 10,069,200 25
06 May 2025 139 144 139 141 1,213 17,031,500 26
07 May 2025 141 142 139 139 6,927 96,927,100 24
08 May 2025 140 140 138 138 252 3,509,200 12
09 May 2025 138 141 138 141 192 2,685,700 10
14 May 2025 141 145 141 143 2,071 29,848,200 68
15 May 2025 145 146 144 145 1,567 22,810,700 31
16 May 2025 144 144 142 143 200 2,874,900 19
19 May 2025 143 144 142 144 283 4,048,300 16
20 May 2025 145 146 142 144 3,110 44,803,100 56
21 May 2025 141 146 141 144 1,035 14,873,900 16
22 May 2025 144 144 142 142 2,358 33,499,200 16
23 May 2025 142 147 142 143 914 13,179,100 23
26 May 2025 145 147 144 146 1,602 23,302,700 40
27 May 2025 143 147 143 145 2,551 36,957,400 24
28 May 2025 145 147 141 146 703 10,192,900 23
02 Jun 2025 142 147 141 141 1,499 21,351,000 30
03 Jun 2025 140 142 140 142 644 9,095,000 16
04 Jun 2025 143 144 140 140 2,676 37,598,800 22
05 Jun 2025 140 145 140 140 413 5,839,600 19
10 Jun 2025 140 146 140 142 2,660 37,706,900 23
11 Jun 2025 140 144 140 143 961 13,560,300 17
12 Jun 2025 140 143 135 135 8,175 111,262,200 122
13 Jun 2025 135 138 135 136 1,131 15,472,300 75
16 Jun 2025 136 143 135 136 710 9,794,100 31
17 Jun 2025 138 138 135 136 628 8,558,500 24
18 Jun 2025 136 136 135 136 144 1,958,300 13
19 Jun 2025 136 136 125 130 5,636 74,146,800 79
20 Jun 2025 130 131 130 130 5,162 67,106,700 28
23 Jun 2025 128 135 128 135 195 2,562,800 17
24 Jun 2025 134 137 131 137 1,289 17,391,900 55
25 Jun 2025 135 137 131 133 120 1,607,000 20
26 Jun 2025 133 133 133 133 184 2,447,200 8
30 Jun 2025 135 135 131 134 18 239,800 9
01 Jul 2025 134 134 133 133 82 1,091,100 11
02 Jul 2025 133 137 133 137 713 9,602,200 16
03 Jul 2025 137 137 133 137 1,511 20,685,100 29
04 Jul 2025 134 137 133 133 233 3,105,200 17
07 Jul 2025 133 137 130 131 336 4,506,600 40
08 Jul 2025 134 137 134 134 271 3,667,500 26
09 Jul 2025 135 138 134 136 1,310 17,864,700 61
10 Jul 2025 136 137 135 135 94 1,280,500 16
11 Jul 2025 137 137 130 133 806 10,684,400 43
15 Jul 2025 134 137 133 137 579 7,828,600 17
16 Jul 2025 136 137 134 135 924 12,623,700 15
17 Jul 2025 135 136 135 135 442 5,989,300 29
18 Jul 2025 137 137 135 136 321 4,350,300 14
21 Jul 2025 136 138 134 137 27,744 377,434,100 49
22 Jul 2025 137 140 136 136 4,972 68,765,300 46
23 Jul 2025 140 140 136 139 905 12,588,800 43
24 Jul 2025 139 139 135 136 1,177 16,000,500 42
25 Jul 2025 136 142 135 137 1,727 24,224,100 51
28 Jul 2025 140 142 136 139 192 2,662,500 33
29 Jul 2025 137 140 134 138 864 11,709,300 47
30 Jul 2025 138 138 134 135 1,070 14,389,100 60
31 Jul 2025 133 135 133 135 1,637 22,010,700 34
01 Aug 2025 135 136 133 136 1,814 24,448,600 31
04 Aug 2025 134 139 134 136 1,885 25,632,400 62
05 Aug 2025 135 137 135 135 276 3,726,200 15
06 Aug 2025 136 136 136 136 82 1,115,200 10
07 Aug 2025 136 136 132 136 112 1,496,400 19
08 Aug 2025 135 138 130 132 4,073 53,710,600 79
11 Aug 2025 131 134 129 133 435 5,726,800 19
12 Aug 2025 133 135 132 134 645 8,617,300 62
13 Aug 2025 134 135 134 135 382 5,153,000 31
14 Aug 2025 135 138 132 133 797 10,769,700 53
15 Aug 2025 134 135 134 135 189 2,534,300 33
19 Aug 2025 135 135 126 131 12,864 164,291,100 114
20 Aug 2025 130 134 128 133 10,369 136,650,900 123
21 Aug 2025 134 136 133 136 1,802 24,338,600 139
22 Aug 2025 136 136 135 136 1,002 13,609,600 32
25 Aug 2025 136 136 133 136 546 7,366,400 37
26 Aug 2025 136 138 134 135 1,074 14,585,100 40
27 Aug 2025 136 137 135 137 5,284 71,917,900 39
28 Aug 2025 138 138 135 137 2,139 29,279,500 43
29 Aug 2025 137 137 128 133 19,199 254,765,100 87
01 Sep 2025 132 135 132 135 5,430 71,774,100 41
02 Sep 2025 134 136 133 136 5,761 78,234,300 53
03 Sep 2025 137 155 136 150 69,315 1,019,322,600 1,068
04 Sep 2025 156 156 141 142 9,834 144,318,300 245
08 Sep 2025 141 156 138 143 13,100 195,393,400 375
09 Sep 2025 146 146 137 140 1,915 26,906,300 78
10 Sep 2025 140 147 140 140 2,079 29,328,900 72
11 Sep 2025 140 145 140 140 1,160 16,285,100 34
12 Sep 2025 141 142 140 141 353 4,961,800 19
15 Sep 2025 141 146 140 143 2,177 31,268,900 76
16 Sep 2025 142 153 140 148 5,009 73,114,500 121
17 Sep 2025 148 150 146 150 8,033 118,989,300 74
18 Sep 2025 151 176 150 168 97,676 1,591,124,600 1,127
19 Sep 2025 168 169 159 162 23,527 383,805,200 383
22 Sep 2025 162 180 162 172 66,477 1,158,224,900 1,125
23 Sep 2025 172 185 170 185 78,286 1,405,142,000 771
24 Sep 2025 194 218 182 185 255,265 5,128,698,100 3,061
25 Sep 2025 179 186 175 179 26,175 467,087,400 478
26 Sep 2025 179 185 172 178 22,173 393,774,300 429
29 Sep 2025 182 204 171 200 159,593 3,051,942,200 2,125
30 Dec 2025 180 180 174 180 3,739 66,143,300 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Proxy Voting   - 28 Dec 2022 20 Jan 2023 Active
Voluntary Conversion (1 CAKK : 229 IDR) - 23 Dec 2022 Active
Proxy Voting   - 18 Mar 2022 12 Apr 2022 Active
Proxy Voting   - 15 Mar 2022 07 Apr 2022 Active
Proxy Voting   - 19 Mar 2021 13 Apr 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Proxy Voting   - 07 Nov 2019 02 Dec 2019 Active
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online