Efek Terdaftar

CISADANE SAWIT RAYA Tbk, PT

Security name
CISADANE SAWIT RAYA Tbk
Issuer
CISADANE SAWIT RAYA Tbk, PT
ISIN Code
ID1000153307
Short Code
CSRA
Type
Saham Biasa
Listing Date
09 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
410,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,050,000,000 (Total)
As of 8 Jan 2026
100.00% Scripless = 2,050,000,000.000
Local Percentage
91.65%
Foreign Percentage
8.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 700 720 700 720 686 48,491,000 66
07 Jan 2025 705 715 700 715 825 57,924,500 26
08 Jan 2025 715 715 685 700 327 22,693,500 44
09 Jan 2025 670 700 670 700 3,721 256,655,500 103
10 Jan 2025 705 705 700 705 22 1,544,000 9
13 Jan 2025 705 705 680 680 862 59,518,500 32
14 Jan 2025 690 695 665 670 2,174 147,301,000 52
15 Jan 2025 670 675 660 670 1,542 102,933,500 51
16 Jan 2025 670 675 665 670 2,297 153,877,500 33
17 Jan 2025 675 695 665 695 627 42,091,500 31
20 Jan 2025 695 700 690 690 2,857 198,423,000 65
21 Jan 2025 690 700 670 695 4,371 302,277,500 53
22 Jan 2025 695 700 685 695 185 12,699,000 16
23 Jan 2025 695 725 690 705 5,144 361,650,000 75
24 Jan 2025 710 710 695 695 826 58,177,000 13
30 Jan 2025 705 710 695 705 559 39,004,000 38
31 Jan 2025 705 705 695 700 548 38,209,000 27
03 Feb 2025 695 700 685 700 586 40,642,500 37
04 Feb 2025 700 700 690 690 592 41,220,000 25
05 Feb 2025 700 700 675 695 797 55,180,000 35
06 Feb 2025 680 695 670 680 2,685 181,792,500 79
07 Feb 2025 680 685 660 685 1,416 95,706,500 41
10 Feb 2025 680 680 655 660 1,397 92,116,000 26
11 Feb 2025 650 660 645 660 465 30,408,500 33
12 Feb 2025 660 660 655 660 1,919 126,551,500 19
13 Feb 2025 655 655 650 650 358 23,446,000 18
14 Feb 2025 660 695 660 680 5,726 388,439,500 44
17 Feb 2025 680 695 675 695 2,323 159,124,500 47
18 Feb 2025 700 700 675 695 6,709 460,961,500 54
19 Feb 2025 690 695 690 695 2 138,500 2
20 Feb 2025 695 695 675 690 1,258 86,816,500 33
21 Feb 2025 675 690 660 685 1,185 79,539,000 37
24 Feb 2025 685 690 675 685 6,724 459,672,000 43
25 Feb 2025 685 690 675 685 8,454 577,693,000 77
26 Feb 2025 690 690 675 690 351 23,817,500 25
27 Feb 2025 680 690 660 685 4,393 299,401,000 51
28 Feb 2025 675 690 670 675 12,409 843,722,500 45
03 Mar 2025 685 695 675 675 2,600 177,677,000 73
04 Mar 2025 680 690 675 675 397 26,826,500 20
05 Mar 2025 685 690 675 685 7,142 489,282,000 57
06 Mar 2025 675 690 670 685 4,016 273,957,000 48
07 Mar 2025 685 700 675 690 4,325 299,949,000 31
10 Mar 2025 690 695 685 685 1,628 112,313,000 27
11 Mar 2025 690 690 650 685 1,131 75,285,000 51
12 Mar 2025 685 685 675 680 978 66,514,500 30
13 Mar 2025 675 685 670 675 575 38,774,500 38
14 Mar 2025 690 690 675 675 213 14,441,000 23
17 Mar 2025 675 685 670 680 822 55,725,000 20
18 Mar 2025 680 680 640 670 340 22,347,000 61
19 Mar 2025 670 675 635 670 916 61,107,500 51
20 Mar 2025 675 680 660 660 108 7,240,500 17
21 Mar 2025 675 675 610 665 3,537 230,541,000 224
24 Mar 2025 685 685 655 675 3,191 215,710,000 102
25 Mar 2025 685 685 650 675 1,009 67,095,000 96
26 Mar 2025 675 680 665 670 3,014 202,672,000 71
27 Mar 2025 675 685 665 675 425 28,710,000 42
08 Apr 2025 650 675 620 670 7,590 490,643,000 171
09 Apr 2025 670 675 660 670 1,849 123,814,000 34
10 Apr 2025 670 685 660 685 3,153 211,583,500 55
11 Apr 2025 680 685 665 685 2,083 140,487,000 71
14 Apr 2025 685 700 670 690 2,732 188,307,000 100
15 Apr 2025 690 695 675 685 4,845 330,814,500 41
16 Apr 2025 685 685 675 685 737 50,262,500 31
17 Apr 2025 675 680 675 675 326 22,121,000 23
21 Apr 2025 680 680 655 665 718 47,843,500 48
22 Apr 2025 660 675 570 570 35,748 2,070,381,500 888
23 Apr 2025 580 635 570 625 34,947 2,126,885,500 953
24 Apr 2025 630 630 585 605 6,595 399,738,000 301
25 Apr 2025 610 625 610 615 4,330 266,349,500 163
28 Apr 2025 625 630 615 615 2,810 174,115,000 163
29 Apr 2025 620 680 605 660 10,964 699,235,000 348
30 Apr 2025 665 680 640 665 9,043 594,194,500 279
02 May 2025 665 675 630 650 13,202 850,296,500 239
05 May 2025 650 680 650 665 3,450 229,175,500 151
06 May 2025 670 685 660 675 9,621 650,885,500 204
07 May 2025 685 700 675 685 9,240 637,709,500 274
08 May 2025 680 685 655 680 11,316 756,877,000 444
09 May 2025 680 680 650 650 4,665 312,281,500 209
14 May 2025 660 680 650 665 1,444 96,446,500 151
15 May 2025 670 670 650 655 11,319 747,545,000 296
16 May 2025 660 660 655 655 1,591 104,326,000 54
19 May 2025 660 660 650 650 10,041 654,853,000 174
20 May 2025 650 655 640 650 4,570 296,350,000 130
21 May 2025 650 655 640 650 7,775 505,730,000 91
22 May 2025 650 650 640 645 1,194 76,918,500 76
23 May 2025 650 650 645 650 375 24,357,500 34
26 May 2025 645 650 645 645 2,865 185,791,500 51
27 May 2025 650 650 635 640 1,992 127,563,000 86
28 May 2025 640 645 635 640 441 28,066,000 44
02 Jun 2025 635 635 625 630 2,581 162,344,000 104
03 Jun 2025 630 635 620 625 1,434 89,633,500 50
04 Jun 2025 625 630 620 630 1,505 93,669,000 82
05 Jun 2025 630 630 620 630 169 10,575,500 28
10 Jun 2025 625 635 620 620 1,052 65,907,000 90
11 Jun 2025 620 625 615 625 789 48,941,500 55
12 Jun 2025 625 625 620 625 470 29,327,000 39
13 Jun 2025 625 625 620 620 3,203 199,762,000 64
16 Jun 2025 620 625 615 620 3,649 226,263,500 61
17 Jun 2025 620 645 620 635 2,062 130,870,500 101
18 Jun 2025 620 640 620 635 3,121 195,952,000 71
19 Jun 2025 635 640 625 630 1,890 119,593,000 64
20 Jun 2025 630 635 630 635 519 32,930,500 28
23 Jun 2025 655 655 625 630 1,001 62,987,500 84
24 Jun 2025 630 640 625 630 549 34,672,500 37
25 Jun 2025 630 640 625 635 906 57,248,500 52
26 Jun 2025 635 645 635 640 388 24,751,500 35
30 Jun 2025 640 675 640 665 30,121 2,013,549,500 215
01 Jul 2025 670 680 660 670 4,886 325,767,000 107
02 Jul 2025 670 675 650 675 635 42,269,000 64
03 Jul 2025 675 680 665 680 29,889 2,005,750,500 65
04 Jul 2025 680 680 670 670 830 55,808,500 52
07 Jul 2025 670 670 655 655 3,128 206,033,000 89
08 Jul 2025 655 665 630 630 6,260 402,960,000 187
09 Jul 2025 635 670 630 670 33,699 2,236,112,500 162
10 Jul 2025 680 830 675 690 15,905 1,147,828,000 636
11 Jul 2025 700 705 680 685 2,241 154,718,000 149
15 Jul 2025 705 705 670 685 2,295 156,892,500 169
16 Jul 2025 685 730 680 730 8,249 590,618,000 274
17 Jul 2025 725 750 695 745 17,736 1,267,278,500 386
18 Jul 2025 750 770 725 730 14,735 1,093,401,000 342
21 Jul 2025 745 745 720 725 9,307 677,049,500 222
22 Jul 2025 730 745 715 715 15,700 1,147,743,500 240
23 Jul 2025 730 745 710 710 2,615 189,034,000 143
24 Jul 2025 715 735 715 730 2,905 210,100,000 129
25 Jul 2025 725 740 725 730 3,173 231,614,000 116
28 Jul 2025 730 755 730 745 10,662 787,211,500 203
29 Jul 2025 755 880 725 810 22,296 1,710,085,000 500
30 Jul 2025 810 880 755 815 63,852 5,262,111,500 1,596
31 Jul 2025 815 815 740 760 29,573 2,326,701,500 773
01 Aug 2025 760 790 705 720 22,333 1,631,031,500 576
04 Aug 2025 720 760 720 745 11,741 867,440,500 396
05 Aug 2025 760 765 740 740 5,875 438,981,000 221
06 Aug 2025 745 745 720 720 10,864 791,123,500 253
07 Aug 2025 720 760 720 735 6,180 455,059,500 250
08 Aug 2025 740 745 725 745 15,760 1,153,845,500 247
11 Aug 2025 745 750 725 745 37,781 2,754,454,500 323
12 Aug 2025 745 770 735 740 30,934 2,339,013,500 445
13 Aug 2025 740 765 715 720 34,935 2,575,565,000 704
14 Aug 2025 725 765 720 740 21,856 1,627,023,000 547
15 Aug 2025 745 755 735 745 18,609 1,384,464,500 459
19 Aug 2025 765 780 745 765 38,366 2,917,813,500 776
20 Aug 2025 770 830 765 810 61,192 4,903,375,500 1,061
21 Aug 2025 815 825 790 805 35,566 2,865,998,000 656
22 Aug 2025 820 820 775 775 35,845 2,853,378,000 588
25 Aug 2025 795 800 770 785 35,956 2,802,446,500 580
26 Aug 2025 790 790 745 765 37,339 2,838,488,500 696
27 Aug 2025 780 780 755 765 10,984 837,008,000 359
28 Aug 2025 765 780 750 780 10,965 839,086,000 370
29 Aug 2025 785 945 770 865 75,091 6,207,135,500 2,002
01 Sep 2025 845 860 765 820 66,421 5,447,902,000 1,529
02 Sep 2025 830 840 825 830 12,923 1,073,907,500 365
03 Sep 2025 835 845 820 835 16,715 1,389,039,500 467
04 Sep 2025 840 915 840 860 21,415 1,871,632,500 818
08 Sep 2025 915 915 840 860 13,786 1,196,192,000 453
09 Sep 2025 860 860 830 860 16,583 1,397,284,500 397
10 Sep 2025 860 875 835 840 6,712 572,229,500 212
11 Sep 2025 850 855 840 845 4,088 346,111,500 174
12 Sep 2025 845 850 815 830 26,275 2,186,067,500 573
15 Sep 2025 825 880 805 855 89,996 7,483,051,000 1,186
16 Sep 2025 865 885 855 855 15,791 1,368,179,000 679
17 Sep 2025 875 875 855 865 10,468 900,744,000 243
18 Sep 2025 860 860 840 845 17,005 1,440,579,000 345
19 Sep 2025 855 870 845 855 18,201 1,557,157,000 329
22 Sep 2025 850 850 815 825 35,874 2,970,748,000 563
23 Sep 2025 830 835 820 835 25,163 2,082,418,500 318
24 Sep 2025 835 835 805 820 41,604 3,402,939,500 467
25 Sep 2025 820 850 815 840 70,787 5,899,550,500 454
26 Sep 2025 850 855 835 840 43,430 3,653,841,000 501
29 Sep 2025 840 850 810 815 73,706 6,115,595,000 843
30 Dec 2025 935 940 925 935 4,775 445,647,500 182

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CSRA : 12.2 IDR) 08 Oct 2025 24 Oct 2025 Active
Proxy Voting   - 14 Apr 2025 07 May 2025 Active
Cash Dividend (1 CSRA : 14.63 IDR) 06 Jun 2024 10 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 17 Apr 2023 16 May 2023 Active
Cash Dividend (1 CSRA : 25 IDR) 17 Nov 2022 21 Nov 2022 30 Nov 2022 Active
Proxy Voting   - 28 Oct 2022 22 Nov 2022 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Cash Dividend (1 CSRA : 10 IDR) 27 May 2022 31 May 2022 17 Jun 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active
Cash Dividend (1 CSRA : 25 IDR) 24 Nov 2021 26 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online