Efek Terdaftar

SARI KREASI BOGA Tbk, PT

Security name
SARI KREASI BOGA Tbk
Issuer
SARI KREASI BOGA Tbk, PT
ISIN Code
ID1000170509
Short Code
RAFI
Type
Saham Biasa
Listing Date
05 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
15.00
Current Amount
948,090,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
3,128,140,475 (Total)
As of 8 Jan 2026
61.64% Scripless = 1,928,140,475.000
Local Percentage
61.16%
Foreign Percentage
0.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 35 35 35 35 6,583 23,040,500 56
07 Jan 2025 35 35 35 35 623 2,180,500 40
08 Jan 2025 35 35 35 35 879 3,076,500 32
09 Jan 2025 35 35 35 35 7,240 25,340,000 54
10 Jan 2025 35 35 35 35 1,192 4,172,000 24
13 Jan 2025 35 35 35 35 1,793 6,275,500 35
14 Jan 2025 35 35 34 34 13,256 45,287,400 79
15 Jan 2025 34 34 34 34 11,583 39,382,200 48
16 Jan 2025 34 34 34 34 1,355 4,607,000 42
17 Jan 2025 34 34 34 34 4,061 13,807,400 32
20 Jan 2025 33 33 33 33 7,710 25,443,000 81
21 Jan 2025 34 34 33 33 16,645 56,224,800 60
22 Jan 2025 33 34 33 34 2,157 7,191,000 39
23 Jan 2025 34 34 33 33 5,372 17,759,200 45
24 Jan 2025 34 34 34 34 1,145 3,893,000 12
30 Jan 2025 33 35 33 35 8,917 30,239,600 55
31 Jan 2025 35 35 35 35 3,832 13,412,000 66
03 Feb 2025 35 35 34 34 2,481 8,474,900 39
04 Feb 2025 33 34 33 34 1,634 5,461,000 33
05 Feb 2025 33 33 33 33 8,293 27,366,900 61
06 Feb 2025 34 34 33 34 8,168 27,062,400 40
07 Feb 2025 34 34 33 33 5,566 18,377,300 34
10 Feb 2025 31 34 31 33 4,392 14,484,000 54
11 Feb 2025 33 33 33 33 754 2,488,200 34
12 Feb 2025 33 33 33 33 3,877 12,794,100 51
13 Feb 2025 33 33 33 33 411 1,356,300 20
14 Feb 2025 33 33 33 33 1,738 5,735,400 26
17 Feb 2025 32 33 32 33 7,083 22,672,800 69
18 Feb 2025 33 33 33 33 3,129 10,325,700 40
19 Feb 2025 33 33 32 32 5,637 18,140,000 61
20 Feb 2025 32 32 32 32 2,709 8,668,800 43
21 Feb 2025 31 31 31 31 8,476 26,275,600 71
24 Feb 2025 31 31 30 30 12,101 36,914,300 54
25 Feb 2025 30 30 30 30 1,348 4,044,000 25
26 Feb 2025 30 30 30 30 1,396 4,188,000 26
27 Feb 2025 29 30 29 30 3,181 9,360,600 34
28 Feb 2025 30 30 29 29 4,338 12,811,900 34
03 Mar 2025 29 29 29 29 2,367 6,864,300 37
04 Mar 2025 28 28 28 28 25,978 72,738,400 58
05 Mar 2025 28 28 27 27 6,396 17,328,200 52
06 Mar 2025 27 28 27 28 1,281 3,532,200 43
07 Mar 2025 29 29 28 28 2,463 7,042,600 45
10 Mar 2025 28 28 28 28 5,901 16,522,800 36
11 Mar 2025 27 28 27 28 1,189 3,301,200 29
12 Mar 2025 28 28 28 28 2,693 7,540,400 28
13 Mar 2025 28 28 27 28 904 2,499,000 21
14 Mar 2025 28 28 28 28 802 2,245,600 27
17 Mar 2025 28 28 27 27 1,546 4,209,200 29
18 Mar 2025 28 28 27 27 3,675 9,968,400 56
19 Mar 2025 29 29 29 29 34,582 100,287,800 115
20 Mar 2025 30 31 29 30 5,285 15,830,400 125
21 Mar 2025 30 33 30 33 9,776 30,719,100 99
24 Mar 2025 35 35 33 33 8,154 27,922,200 99
25 Mar 2025 33 33 32 32 589 1,922,200 43
26 Mar 2025 32 32 32 32 10,351 33,123,200 51
27 Mar 2025 32 33 32 33 5,769 18,704,600 56
08 Apr 2025 30 30 30 30 7,890 23,670,000 44
09 Apr 2025 32 32 30 30 9,267 28,799,200 55
10 Apr 2025 30 30 30 30 16,310 48,930,000 64
11 Apr 2025 30 30 30 30 6,856 20,568,000 34
14 Apr 2025 29 29 29 29 11,689 33,898,100 57
15 Apr 2025 29 30 29 30 9,141 26,890,700 65
16 Apr 2025 30 30 29 29 9,017 26,177,900 47
17 Apr 2025 29 29 28 29 4,278 12,206,600 42
21 Apr 2025 29 29 29 29 1,471 4,265,900 23
22 Apr 2025 27 28 27 28 18,497 51,014,600 76
23 Apr 2025 27 27 26 27 42,973 114,697,800 129
24 Apr 2025 26 27 26 27 39,154 103,552,700 139
25 Apr 2025 27 27 27 27 17,255 46,588,500 42
28 Apr 2025 27 27 27 27 28,058 75,756,600 115
29 Apr 2025 27 28 27 28 42,799 116,614,700 103
30 Apr 2025 27 28 27 28 33,742 92,901,200 91
02 May 2025 27 28 27 28 79,928 218,235,200 70
05 May 2025 27 27 27 27 12,973 35,027,100 78
06 May 2025 26 26 26 26 60,530 157,378,000 134
07 May 2025 25 26 25 26 91,365 234,928,000 134
08 May 2025 26 27 26 27 27,942 73,564,400 100
09 May 2025 27 27 27 27 22,817 61,605,900 49
14 May 2025 27 28 27 28 42,670 117,819,400 88
15 May 2025 28 28 27 27 57,426 157,650,300 99
16 May 2025 27 27 26 26 46,405 120,924,400 149
19 May 2025 26 26 25 26 68,336 172,277,900 132
20 May 2025 25 25 25 25 79,992 199,980,000 175
21 May 2025 25 25 24 24 54,422 133,309,800 139
22 May 2025 24 24 24 24 78,986 189,566,400 128
23 May 2025 23 23 23 23 119,494 274,836,200 184
26 May 2025 23 23 23 23 16,034 36,878,200 94
27 May 2025 23 23 23 23 31,250 71,875,000 77
28 May 2025 23 23 23 23 89,242 205,256,600 122
02 Jun 2025 23 23 23 23 65,160 149,868,000 88
03 Jun 2025 23 23 23 23 28,657 65,911,100 55
04 Jun 2025 23 23 23 23 2,418 5,561,400 52
05 Jun 2025 22 22 22 22 45,196 99,431,200 126
10 Jun 2025 21 21 21 21 74,018 155,437,800 153
11 Jun 2025 21 21 21 21 25,830 54,243,000 94
12 Jun 2025 21 21 21 21 12,260 25,746,000 74
13 Jun 2025 21 21 21 21 24,276 50,979,600 57
16 Jun 2025 21 21 20 20 46,175 96,069,600 83
17 Jun 2025 20 20 20 20 19,821 39,642,000 101
18 Jun 2025 20 20 20 20 13,027 26,054,000 49
19 Jun 2025 20 20 20 20 10,604 21,208,000 38
20 Jun 2025 18 18 18 18 106,871 192,367,800 218
23 Jun 2025 18 18 17 17 72,977 127,614,800 145
24 Jun 2025 17 17 16 16 80,445 132,124,100 190
25 Jun 2025 16 16 15 15 128,386 192,891,400 206
26 Jun 2025 15 15 14 15 177,245 262,367,500 119
30 Dec 2025 32 32 31 31 13,691 43,403,100 106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Nov 2025 28 Nov 2025 Active
Cash Dividend (1 RAFI : .32 IDR) 04 Jul 2024 08 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 30 Oct 2023 22 Nov 2023 Active
Proxy Voting   - 19 Sep 2023 12 Oct 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online