Efek Terdaftar

SMART Tbk, PT

Security name
SMART Tbk
Issuer
SMART Tbk, PT
ISIN Code
ID1000101504
Short Code
SMAR
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
2,872,193,366.00
Currency
IDR
Form
Electronic
Effective Date ISIN
June 20, 2005
Activity Sector
PLANTATION
Number of Securities
2,872,193,366 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 3,670 3,750 3,580 3,600 413 149,327,000 38
07 Jan 2025 3,600 3,640 3,570 3,600 469 170,159,000 36
08 Jan 2025 3,600 3,630 3,580 3,600 557 201,834,000 32
09 Jan 2025 3,600 3,720 3,600 3,710 131 47,530,000 33
10 Jan 2025 3,710 3,710 3,610 3,710 232 85,627,000 28
13 Jan 2025 3,710 3,710 3,600 3,700 199 72,768,000 38
14 Jan 2025 3,700 3,730 3,680 3,680 146 54,011,000 26
15 Jan 2025 3,670 3,670 3,600 3,630 57 20,771,000 17
16 Jan 2025 3,630 3,750 3,580 3,650 146 53,030,000 54
17 Jan 2025 3,650 3,650 3,510 3,570 385 136,868,000 82
20 Jan 2025 3,850 3,900 3,590 3,610 1,003 373,281,000 130
21 Jan 2025 3,610 3,690 3,610 3,690 53 19,316,000 26
22 Jan 2025 3,690 3,720 3,600 3,690 1,376 509,000,000 52
23 Jan 2025 3,690 3,690 3,620 3,650 66 24,025,000 40
24 Jan 2025 3,650 3,670 3,630 3,640 24 8,737,000 12
30 Jan 2025 3,610 3,690 3,570 3,630 726 265,548,000 59
31 Jan 2025 3,630 3,680 3,620 3,680 112 40,981,000 32
03 Feb 2025 3,700 3,740 3,640 3,640 180 66,166,000 48
04 Feb 2025 3,650 3,700 3,640 3,650 180 65,776,000 39
05 Feb 2025 3,640 3,640 3,590 3,590 105 37,937,000 48
06 Feb 2025 3,640 3,640 3,600 3,600 728 262,431,000 37
07 Feb 2025 3,610 3,610 3,550 3,600 98 35,145,000 31
10 Feb 2025 3,590 3,600 3,570 3,580 49 17,575,000 22
11 Feb 2025 3,580 3,660 3,550 3,560 66 23,527,000 26
12 Feb 2025 3,510 3,600 3,510 3,590 125 44,567,000 38
13 Feb 2025 3,550 3,590 3,510 3,580 87 31,043,000 20
14 Feb 2025 3,590 3,690 3,590 3,690 49 17,732,000 19
17 Feb 2025 3,690 3,690 3,620 3,630 255 92,485,000 46
18 Feb 2025 3,650 3,650 3,630 3,640 79 28,749,000 9
19 Feb 2025 3,640 3,640 3,570 3,610 128 46,152,000 30
20 Feb 2025 3,590 3,620 3,580 3,590 48 17,245,000 25
21 Feb 2025 3,590 3,600 3,560 3,590 62 22,226,000 17
24 Feb 2025 3,570 3,610 3,560 3,600 290 103,908,000 18
25 Feb 2025 3,600 3,600 3,540 3,550 251 89,371,000 25
26 Feb 2025 3,550 3,590 3,500 3,500 140 49,198,000 31
27 Feb 2025 3,500 3,590 3,430 3,430 87 30,535,000 31
28 Feb 2025 3,430 3,430 3,410 3,420 159 54,423,000 33
03 Mar 2025 3,450 3,450 3,400 3,430 619 211,662,000 100
04 Mar 2025 3,430 3,470 3,430 3,460 52 17,902,000 19
05 Mar 2025 3,460 3,520 3,440 3,460 140 48,521,000 33
06 Mar 2025 3,460 3,650 3,460 3,650 82 29,204,000 40
07 Mar 2025 3,660 3,660 3,550 3,560 92 32,908,000 34
10 Mar 2025 3,570 3,590 3,550 3,550 60 21,369,000 15
11 Mar 2025 3,550 3,570 3,500 3,570 221 78,349,000 16
12 Mar 2025 3,570 3,590 3,550 3,570 558 198,534,000 30
13 Mar 2025 3,570 3,580 3,550 3,580 58 20,641,000 17
14 Mar 2025 3,500 3,500 3,480 3,500 321 112,264,000 30
17 Mar 2025 3,500 3,500 3,490 3,500 42 14,697,000 19
18 Mar 2025 3,590 3,590 3,470 3,470 147 51,248,000 27
19 Mar 2025 3,480 3,480 3,430 3,460 95 32,772,000 26
20 Mar 2025 3,460 3,470 3,440 3,440 118 40,673,000 32
21 Mar 2025 3,440 3,450 3,400 3,450 43 14,729,000 25
24 Mar 2025 3,450 3,520 3,450 3,500 379 132,052,000 73
25 Mar 2025 3,500 3,500 3,410 3,500 259 90,236,000 47
26 Mar 2025 3,510 3,540 3,510 3,520 682 240,243,000 39
27 Mar 2025 3,590 3,700 3,520 3,530 600 216,052,000 89
08 Apr 2025 3,450 3,500 3,350 3,380 421 142,646,000 110
09 Apr 2025 3,470 3,800 3,250 3,450 896 313,040,000 138
10 Apr 2025 3,460 3,550 3,400 3,460 279 96,633,000 62
11 Apr 2025 3,460 3,460 3,440 3,460 145 50,138,000 17
14 Apr 2025 3,450 3,540 3,450 3,510 72 25,222,000 31
15 Apr 2025 3,520 3,520 3,500 3,510 153 53,753,000 31
16 Apr 2025 3,510 3,510 3,480 3,480 119 41,565,000 46
17 Apr 2025 3,480 3,640 3,470 3,480 139 48,912,000 39
21 Apr 2025 3,490 3,550 3,470 3,530 98 34,422,000 29
22 Apr 2025 3,530 3,530 3,470 3,490 540 188,346,000 70
23 Apr 2025 3,490 3,530 3,490 3,520 394 137,877,000 41
24 Apr 2025 3,620 3,620 3,510 3,530 130 45,800,000 35
25 Apr 2025 3,530 3,570 3,530 3,560 140 49,819,000 39
28 Apr 2025 3,560 3,630 3,510 3,590 234 83,582,000 64
29 Apr 2025 3,580 3,650 3,560 3,640 210 75,154,000 54
30 Apr 2025 3,890 3,890 3,650 3,670 635 236,997,000 108
02 May 2025 3,670 3,670 3,450 3,590 765 272,524,000 120
05 May 2025 3,590 3,730 3,590 3,650 374 137,775,000 55
06 May 2025 3,690 3,690 3,600 3,640 303 110,319,000 45
07 May 2025 3,640 3,690 3,600 3,650 450 164,019,000 59
08 May 2025 3,660 3,660 3,620 3,620 65 23,586,000 20
09 May 2025 3,620 3,670 3,620 3,640 248 90,361,000 37
14 May 2025 3,640 3,670 3,610 3,630 418 151,745,000 61
15 May 2025 3,670 3,670 3,620 3,630 1,128 409,490,000 46
16 May 2025 3,670 3,670 3,500 3,620 289 104,310,000 59
19 May 2025 3,620 3,660 3,600 3,640 229 83,320,000 47
20 May 2025 3,640 3,650 3,610 3,630 1,145 415,103,000 71
21 May 2025 3,630 3,650 3,600 3,600 499 180,326,000 79
22 May 2025 3,610 3,620 3,600 3,610 310 111,854,000 78
23 May 2025 3,610 3,620 3,590 3,610 326 117,480,000 45
26 May 2025 3,610 3,640 3,590 3,610 532 191,907,000 88
27 May 2025 3,600 3,620 3,590 3,590 927 333,483,000 60
28 May 2025 3,600 3,610 3,590 3,590 347 124,629,000 35
02 Jun 2025 3,620 3,640 3,580 3,600 490 177,484,000 43
03 Jun 2025 3,630 3,630 3,570 3,580 624 223,386,000 39
04 Jun 2025 3,580 3,580 3,570 3,580 72 25,732,000 24
05 Jun 2025 3,580 3,640 3,580 3,610 438 158,996,000 77
10 Jun 2025 3,610 3,620 3,600 3,610 931 336,044,000 101
11 Jun 2025 3,600 3,610 3,580 3,580 382 137,264,000 56
12 Jun 2025 3,610 3,630 3,580 3,580 317 114,250,000 43
13 Jun 2025 3,620 3,620 3,580 3,590 653 234,790,000 46
16 Jun 2025 3,590 3,600 3,540 3,590 569 204,025,000 67
17 Jun 2025 3,600 3,600 3,510 3,540 397 140,903,000 95
18 Jun 2025 3,530 3,570 3,490 3,500 360 126,431,000 82
19 Jun 2025 3,490 3,550 3,450 3,460 635 221,222,000 89
20 Jun 2025 3,500 3,510 3,300 3,500 511 174,622,000 65
23 Jun 2025 3,500 3,500 3,390 3,450 198 67,809,000 51
24 Jun 2025 3,450 3,450 3,420 3,440 104 35,739,000 48
25 Jun 2025 3,410 3,440 3,360 3,400 150 50,874,000 50
26 Jun 2025 3,410 3,480 3,400 3,400 63 21,497,000 31
30 Jun 2025 3,400 3,480 3,370 3,400 225 76,522,000 42
01 Jul 2025 3,470 3,470 3,410 3,430 66 22,715,000 33
02 Jul 2025 3,430 3,450 3,360 3,450 67 22,750,000 22
03 Jul 2025 3,450 3,480 3,420 3,420 62 21,248,000 15
04 Jul 2025 3,500 3,500 3,410 3,460 49 16,814,000 13
07 Jul 2025 3,450 3,450 3,430 3,430 21 7,234,000 13
08 Jul 2025 3,450 3,510 3,420 3,460 67 23,293,000 23
09 Jul 2025 3,420 3,470 3,420 3,470 159 54,798,000 35
10 Jul 2025 3,500 3,500 3,470 3,470 143 49,719,000 33
11 Jul 2025 3,500 3,500 3,470 3,480 265 92,280,000 39
15 Jul 2025 3,510 3,510 3,460 3,460 46 16,061,000 18
16 Jul 2025 3,530 3,570 3,490 3,540 587 207,313,000 91
17 Jul 2025 3,540 3,590 3,540 3,590 330 117,621,000 76
18 Jul 2025 3,590 3,680 3,550 3,550 1,457 528,083,000 158
21 Jul 2025 3,560 3,710 3,560 3,670 1,348 492,005,000 145
22 Jul 2025 3,670 3,670 3,550 3,570 1,051 379,435,000 119
23 Jul 2025 3,640 3,650 3,540 3,570 454 161,894,000 79
24 Jul 2025 3,560 3,630 3,540 3,560 465 166,654,000 87
25 Jul 2025 3,580 3,720 3,570 3,610 528 191,917,000 127
28 Jul 2025 3,630 3,630 3,580 3,600 1,418 512,235,000 86
29 Jul 2025 3,600 3,610 3,570 3,600 845 304,168,000 64
30 Jul 2025 3,620 4,000 3,620 3,790 8,926 3,355,847,000 676
31 Jul 2025 4,000 4,600 3,900 4,190 16,199 6,901,657,000 1,755
01 Aug 2025 4,190 4,250 3,950 3,990 4,172 1,694,270,000 594
04 Aug 2025 4,000 4,000 3,870 3,890 4,601 1,793,092,000 388
05 Aug 2025 3,900 3,940 3,850 3,870 1,092 425,482,000 213
06 Aug 2025 3,880 3,930 3,820 3,850 1,232 476,682,000 192
07 Aug 2025 3,860 3,890 3,860 3,870 760 294,449,000 101
08 Aug 2025 3,870 4,180 3,870 4,010 3,468 1,396,277,000 349
11 Aug 2025 4,020 4,290 4,020 4,150 3,269 1,347,597,000 340
12 Aug 2025 4,150 4,200 4,100 4,180 2,177 905,490,000 181
13 Aug 2025 4,180 4,180 4,100 4,130 856 354,082,000 126
14 Aug 2025 4,130 4,480 4,120 4,250 5,146 2,199,407,000 737
15 Aug 2025 4,250 4,300 4,130 4,130 2,448 1,022,284,000 337
19 Aug 2025 4,130 4,470 4,130 4,390 9,693 4,186,622,000 738
20 Aug 2025 4,410 4,950 4,410 4,850 9,564 4,521,511,000 1,547
21 Aug 2025 4,960 6,050 4,960 6,050 11,854 6,993,434,500 939
22 Aug 2025 7,250 7,250 5,700 6,625 41,475 27,078,402,500 3,660
25 Aug 2025 6,625 7,250 6,625 6,875 15,518 10,727,125,000 1,848
26 Aug 2025 6,875 6,875 6,150 6,350 9,317 5,944,922,500 1,332
27 Aug 2025 6,400 6,400 5,750 6,050 10,248 6,164,807,500 1,388
28 Aug 2025 6,100 6,500 5,975 6,175 9,120 5,609,860,000 1,264
29 Aug 2025 6,250 6,350 5,600 6,100 6,344 3,806,840,000 853
01 Sep 2025 5,250 6,000 5,250 5,800 4,566 2,623,665,000 620
02 Sep 2025 5,875 6,150 5,875 6,050 2,763 1,659,175,000 434
03 Sep 2025 6,050 6,100 5,825 5,975 2,108 1,264,557,500 389
04 Sep 2025 6,000 6,000 5,675 5,850 1,882 1,096,262,500 365
08 Sep 2025 5,850 5,850 5,525 5,600 3,411 1,945,262,500 512
09 Sep 2025 5,500 5,500 5,000 5,275 9,023 4,695,367,500 1,344
10 Sep 2025 5,275 5,475 5,000 5,400 3,753 2,003,507,500 454
11 Sep 2025 5,450 5,750 5,350 5,675 2,875 1,599,190,000 475
12 Sep 2025 5,675 5,725 5,600 5,650 1,593 903,410,000 172
15 Sep 2025 5,650 5,650 5,300 5,550 2,203 1,217,610,000 339
16 Sep 2025 5,600 5,625 5,400 5,450 1,189 654,930,000 196
17 Sep 2025 5,450 5,800 5,450 5,625 2,735 1,544,467,500 278
18 Sep 2025 5,675 5,700 5,500 5,500 1,265 706,677,500 236
19 Sep 2025 5,550 5,600 5,400 5,475 881 482,147,500 163
22 Sep 2025 5,475 5,500 5,350 5,375 1,247 673,620,000 207
23 Sep 2025 5,375 5,375 5,175 5,300 2,394 1,264,330,000 318
24 Sep 2025 5,325 5,425 5,150 5,300 1,650 866,150,000 250
25 Sep 2025 5,300 5,700 5,225 5,525 4,363 2,406,867,500 570
26 Sep 2025 5,575 6,075 5,500 5,550 5,773 3,331,787,500 747
29 Sep 2025 5,600 5,625 5,500 5,525 2,094 1,162,322,500 267
30 Dec 2025 4,700 4,780 4,640 4,770 879 417,216,000 108

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMAR : 30 IDR) 24 Jun 2025 26 Jun 2025 09 Jul 2025 Active
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
Proxy Voting   - 18 Dec 2024 10 Jan 2025 Active
Cash Dividend (1 SMAR : 105 IDR) 11 Nov 2024 13 Nov 2024 20 Nov 2024 Active
Cash Dividend (1 SMAR : 95 IDR) 13 Jun 2024 19 Jun 2024 25 Jun 2024 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Cash Dividend (1 SMAR : 370 IDR) 14 Jun 2023 16 Jun 2023 22 Jun 2023 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Cash Dividend (1 SMAR : 200 IDR) 09 Aug 2022 11 Aug 2022 24 Aug 2022 Active
Cash Dividend (1 SMAR : 110 IDR) 14 Jun 2022 16 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Cash Dividend (1 SMAR : 185 IDR) 09 Nov 2021 11 Nov 2021 24 Nov 2021 Active
Cash Dividend (1 SMAR : 160 IDR) 23 Jun 2021 25 Jun 2021 02 Jul 2021 Active
Proxy Voting   - 21 May 2021 15 Jun 2021 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 SMAR : 750 IDR) 26 Jun 2019 28 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 02 Jan 2019 25 Jan 2019 Active
Cash Dividend (1 SMAR : 30 IDR) 04 Jul 2018 09 Jul 2018 19 Jul 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Cash Dividend (1 SMAR : 25 IDR) 31 May 2017 06 Jun 2017 16 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SMAR : 10 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Cash Dividend (1 SMAR : 5 IDR) 08 Aug 2014 13 Aug 2014 27 Aug 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 SMAR : 1200 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 SMAR : 200 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 SMAR : 150 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 SMAR : 75 IDR) 30 Jun 2010 05 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 SMAR : 180 IDR) 29 Jun 2009 02 Jul 2009 16 Jul 2009 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Cash Dividend (1 SMAR : 5 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Cash Dividend   06 Jun 2007 11 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 19 Apr 2007 07 May 2007 Active
Proxy Voting   - 15 May 2006 31 May 2006 Active
Mandatory Conversion   - 22 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 17 May 2005 Active
Proxy Voting   - 22 Oct 2004 08 Nov 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 26 Aug 2003 11 Sep 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 17 Sep 2002 03 Oct 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online