Array ( [0] => Array ( [B] => Array ( [x8] => 2188500000 [x9] => 218850000000 [xid_ins_capco] => SECUR_____3394550000015c7a9731ce0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - FIRST INDO AMERICAN LEASING Tbk, PT
Efek Terdaftar

FIRST INDO AMERICAN LEASING Tbk, PT

Security name
FIRST INDO AMERICAN LEASING Tbk
Issuer
FIRST INDO AMERICAN LEASING Tbk, PT
ISIN Code
ID1000139108
Short Code
FINN
Type
Saham Biasa
Listing Date
08 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
766,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
2,188,500,000 (Total)
As of 22 Aug 2019
85.00% Scripless = 1,860,225,000.000
Local Percentage
65.95%
Foreign Percentage
19.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 78 77 78 56,086 435,824,900 334
28 Aug 2018 0 82 77 79 329,668 2,616,065,800 2,001
29 Aug 2018 0 80 75 76 784,142 6,027,463,000 2,687
30 Aug 2018 0 79 74 76 470,471 3,588,802,200 1,433
31 Aug 2018 0 77 69 70 690,890 5,014,589,600 2,522
03 Sep 2018 0 74 68 69 556,370 3,889,544,000 2,344
04 Sep 2018 0 71 66 66 484,793 3,337,259,700 2,981
05 Sep 2018 0 66 57 61 711,535 4,314,389,200 3,542
06 Sep 2018 0 64 58 64 618,407 3,755,856,800 3,106
07 Sep 2018 0 65 61 61 672,320 4,228,673,800 2,361
10 Sep 2018 0 62 57 58 858,231 5,083,663,100 2,500
12 Sep 2018 0 59 57 57 201,018 1,170,049,100 753
13 Sep 2018 0 60 57 59 169,198 986,326,400 531
14 Sep 2018 0 75 58 70 3,000,862 20,423,299,300 7,408
17 Sep 2018 0 74 63 66 1,709,550 11,395,887,500 4,583
18 Sep 2018 0 72 63 69 2,410,237 16,322,659,400 6,125
19 Sep 2018 0 78 69 73 2,474,307 18,329,479,200 5,834
20 Sep 2018 0 75 71 71 336,940 2,459,389,800 1,606
21 Sep 2018 0 73 68 68 347,055 2,432,849,600 1,079
24 Sep 2018 0 69 65 66 176,960 1,178,950,700 1,039
25 Sep 2018 0 67 64 65 140,918 926,135,500 946
26 Sep 2018 0 66 62 62 444,590 2,805,531,200 1,300
27 Sep 2018 0 69 62 64 1,424,054 9,322,712,000 4,723
28 Sep 2018 0 69 64 64 1,107,354 7,314,347,300 3,156
01 Oct 2018 0 65 62 63 185,215 1,168,535,100 835
02 Oct 2018 0 64 61 62 155,444 969,127,400 600
03 Oct 2018 0 63 61 62 86,544 534,609,500 610
04 Oct 2018 0 63 60 62 139,553 858,628,900 572
05 Oct 2018 0 62 60 62 60,830 370,997,000 233
08 Oct 2018 0 62 60 60 130,704 792,922,500 647
09 Oct 2018 0 61 59 60 197,493 1,182,967,700 720
10 Oct 2018 0 62 59 60 466,984 2,836,747,100 2,602
11 Oct 2018 0 61 58 60 226,646 1,344,949,600 831
12 Oct 2018 0 69 61 67 2,425,249 15,759,965,100 6,818
15 Oct 2018 0 69 61 63 509,548 3,307,578,900 1,382
16 Oct 2018 0 63 60 60 312,092 1,897,014,100 1,175
17 Oct 2018 0 62 59 60 562,854 3,408,647,500 1,818
18 Oct 2018 0 64 59 62 866,492 5,336,234,100 2,706
19 Oct 2018 0 65 60 60 1,021,878 6,327,252,600 3,011
22 Oct 2018 0 61 60 60 62,599 376,463,100 364
23 Oct 2018 0 61 59 59 88,300 525,964,600 297
24 Oct 2018 0 61 58 59 106,888 634,703,900 374
25 Oct 2018 0 60 57 59 102,592 602,628,900 421
26 Oct 2018 0 60 58 58 83,268 486,367,900 290
29 Oct 2018 0 60 58 58 263,748 1,554,751,100 1,394
30 Oct 2018 0 59 57 58 336,650 1,950,726,200 1,520
31 Oct 2018 0 58 54 57 556,409 3,093,602,900 2,003
01 Nov 2018 0 59 54 57 614,192 3,439,984,000 2,543
02 Nov 2018 0 61 55 57 808,853 4,640,823,900 2,072
05 Nov 2018 0 59 55 56 428,411 2,452,628,900 1,671
06 Nov 2018 0 58 55 56 423,348 2,398,409,300 2,069
07 Nov 2018 0 57 55 55 316,614 1,768,576,400 1,512
08 Nov 2018 0 57 55 56 109,812 616,249,800 620
09 Nov 2018 0 57 55 55 375,904 2,109,677,900 1,441
12 Nov 2018 0 56 54 55 340,383 1,872,159,000 1,325
13 Nov 2018 0 56 54 54 342,947 1,884,675,800 1,454
14 Nov 2018 0 60 54 54 1,011,017 5,724,803,600 2,453
15 Nov 2018 0 56 54 55 265,690 1,460,589,400 1,011
16 Nov 2018 0 56 54 55 273,500 1,504,109,800 1,049
19 Nov 2018 0 56 54 55 268,469 1,476,298,200 1,008
21 Nov 2018 0 56 54 55 335,987 1,846,749,400 1,165
22 Nov 2018 0 55 53 53 259,034 1,410,156,400 708
23 Nov 2018 0 55 50 50 937,673 4,850,999,700 2,468
26 Nov 2018 0 50 50 50 2,982 14,910,000 51
27 Nov 2018 0 50 50 50 2,427 12,135,000 21
28 Nov 2018 0 50 50 50 4,575 22,875,000 21
30 Nov 2018 0 54 50 54 401,181 2,118,495,600 620
03 Dec 2018 0 55 50 53 675,318 3,559,567,000 2,324
04 Dec 2018 0 55 51 53 744,492 3,929,670,300 2,570
05 Dec 2018 0 53 51 51 424,916 2,215,377,400 1,531
06 Dec 2018 0 52 50 52 284,927 1,465,114,600 861
07 Dec 2018 0 53 50 50 705,617 3,637,276,900 2,384
10 Dec 2018 0 51 50 50 380,547 1,902,737,500 1,236
12 Dec 2018 0 51 50 50 356,494 1,792,788,900 1,039
13 Dec 2018 0 50 50 50 3,887 19,435,000 30
18 Dec 2018 0 50 50 50 535,012 2,675,060,000 1,427
19 Dec 2018 0 50 50 50 3,389 16,945,000 64
20 Dec 2018 0 50 50 50 616 3,080,000 11
26 Dec 2018 0 50 50 50 1,221 6,105,000 6
28 Dec 2018 0 50 50 50 161 805,000 6
03 Jan 2019 0 50 50 50 1,226 6,130,000 13
04 Jan 2019 0 50 50 50 195 975,000 6
07 Jan 2019 0 50 50 50 6,406 32,030,000 54
08 Jan 2019 0 50 50 50 36,130 180,650,000 67
09 Jan 2019 0 52 50 50 117,430 591,270,700 436
10 Jan 2019 0 67 50 67 2,254,368 13,906,393,100 5,685
11 Jan 2019 0 74 59 68 1,399,418 9,280,125,500 3,540
14 Jan 2019 0 70 63 64 504,143 3,351,463,100 1,828
15 Jan 2019 0 66 59 64 824,396 5,159,219,500 2,447
16 Jan 2019 0 64 62 62 573,725 3,609,039,500 1,789
17 Jan 2019 0 63 60 62 701,597 4,339,929,500 1,736
18 Jan 2019 0 64 61 62 1,027,061 6,421,157,000 2,628
21 Jan 2019 0 63 56 56 355,766 2,066,375,600 1,099
22 Jan 2019 0 58 54 55 437,072 2,443,719,400 1,538
23 Jan 2019 0 56 53 54 449,058 2,465,508,800 1,201
24 Jan 2019 0 59 54 58 1,123,235 6,322,502,100 2,790
25 Jan 2019 0 60 56 58 556,092 3,181,925,200 1,660
28 Jan 2019 0 58 55 56 440,656 2,470,101,300 1,526
29 Jan 2019 0 57 54 55 243,685 1,340,889,300 649
30 Jan 2019 0 56 54 54 24,613 134,584,600 166
31 Jan 2019 0 56 54 56 76,337 418,835,900 279
01 Feb 2019 0 63 55 60 1,843,519 10,979,760,900 4,941
04 Feb 2019 0 62 57 58 785,451 4,672,131,300 1,982
06 Feb 2019 0 61 57 59 351,507 2,067,044,400 1,107
07 Feb 2019 0 60 57 57 89,372 512,548,100 286
08 Feb 2019 0 59 56 56 358,206 2,041,344,700 1,035
11 Feb 2019 0 61 56 60 657,056 3,836,200,800 1,709
12 Feb 2019 0 66 57 58 1,476,383 8,933,329,900 3,536
13 Feb 2019 0 63 57 57 1,432,824 8,573,846,500 3,613
14 Feb 2019 0 59 57 57 109,174 629,247,900 365
15 Feb 2019 0 58 56 56 498,702 2,836,672,600 1,256
18 Feb 2019 0 58 55 55 57,865 325,924,200 245
19 Feb 2019 0 57 55 57 77,287 434,759,500 208
20 Feb 2019 0 57 55 56 408,678 2,289,411,600 734
21 Feb 2019 0 57 56 56 28,286 158,547,000 135
22 Feb 2019 0 58 56 56 34,293 193,171,800 140
25 Feb 2019 0 57 55 56 76,578 429,435,100 166
26 Feb 2019 0 57 54 55 43,015 237,085,200 162
27 Feb 2019 0 56 54 54 19,683 107,378,800 127
28 Feb 2019 0 55 51 53 720,279 3,856,717,900 1,843
01 Mar 2019 0 54 52 52 718,571 3,842,691,600 1,355
04 Mar 2019 0 53 52 52 41,323 216,435,200 182
05 Mar 2019 0 54 52 53 310,003 1,642,542,100 814
06 Mar 2019 0 56 53 53 93,856 510,622,200 460
08 Mar 2019 0 54 52 53 365,584 1,937,264,200 781
11 Mar 2019 0 54 51 51 72,064 373,028,600 182
12 Mar 2019 0 52 50 50 139,554 702,262,000 419
13 Mar 2019 0 51 50 51 90,000 454,881,300 245
14 Mar 2019 0 54 51 53 443,819 2,312,956,300 1,182
15 Mar 2019 0 54 52 52 31,542 165,909,500 121
18 Mar 2019 0 53 50 51 694,001 3,527,803,000 1,216
19 Mar 2019 0 52 50 51 430,440 2,195,411,700 955
20 Mar 2019 0 52 50 51 436,071 2,224,483,500 810
21 Mar 2019 0 52 50 51 467,799 2,385,724,500 949
22 Mar 2019 0 51 50 50 15,569 78,623,400 75
25 Mar 2019 0 51 50 51 28,408 143,353,200 109
26 Mar 2019 0 52 50 51 49,792 253,505,900 116
27 Mar 2019 0 51 50 50 18,910 94,953,300 47
28 Mar 2019 0 54 50 51 64,161 331,534,200 278
29 Mar 2019 0 52 50 50 21,432 108,992,800 101
01 Apr 2019 0 52 50 50 35,359 177,681,600 221
02 Apr 2019 0 51 50 50 30,616 153,428,500 91
04 Apr 2019 0 51 50 50 408,367 2,041,903,200 578
05 Apr 2019 0 51 50 50 447,851 2,239,355,200 671
08 Apr 2019 0 51 50 50 443,697 2,218,515,300 827
10 Apr 2019 0 50 50 50 4,970 24,850,000 33
11 Apr 2019 0 51 50 50 426,896 2,134,480,100 752
15 Apr 2019 0 50 50 50 2,053 10,265,000 18
16 Apr 2019 0 50 50 50 17,451 87,255,000 36
18 Apr 2019 0 50 50 50 22,363 111,815,000 68
23 Apr 2019 0 51 50 50 513,945 2,569,740,000 891
24 Apr 2019 0 51 50 50 455,589 2,277,945,100 1,122
25 Apr 2019 0 50 50 50 382,007 1,910,035,000 686
29 Apr 2019 0 50 50 50 325 1,625,000 14
06 May 2019 0 50 50 50 330 1,650,000 9
07 May 2019 0 50 50 50 265,576 1,327,880,000 470
13 May 2019 0 50 50 50 501 2,505,000 5
15 May 2019 0 50 50 50 19 95,000 4
17 May 2019 0 50 50 50 22 110,000 6
20 May 2019 0 50 50 50 118 590,000 5
22 May 2019 0 50 50 50 562 2,810,000 11
28 May 2019 0 50 50 50 35 175,000 13
10 Jun 2019 0 50 50 50 573 2,865,000 8
19 Jun 2019 0 50 50 50 349 1,745,000 5
20 Jun 2019 0 50 50 50 7 35,000 2
21 Jun 2019 0 50 50 50 362 1,810,000 6
25 Jun 2019 0 50 50 50 506 2,530,000 5
26 Jun 2019 0 50 50 50 4 20,000 3
27 Jun 2019 0 50 50 50 134 670,000 6
03 Jul 2019 0 50 50 50 1,383 6,915,000 13
05 Jul 2019 0 50 50 50 1,152 5,760,000 3
08 Jul 2019 0 50 50 50 3,618 18,090,000 10
09 Jul 2019 0 50 50 50 1,492 7,460,000 9
10 Jul 2019 0 50 50 50 404 2,020,000 6
16 Jul 2019 0 50 50 50 105 525,000 3
17 Jul 2019 0 50 50 50 1 5,000 1
18 Jul 2019 0 50 50 50 1 5,000 1
22 Jul 2019 0 50 50 50 20 100,000 1
25 Jul 2019 0 50 50 50 1,175 5,875,000 2
31 Jul 2019 0 50 50 50 31 155,000 2
01 Aug 2019 0 50 50 50 5 25,000 1
05 Aug 2019 0 0 0 0 0 0 0
06 Aug 2019 0 50 50 50 4 20,000 2
13 Aug 2019 0 50 50 50 15 75,000 1
15 Aug 2019 0 50 50 50 26 130,000 2
16 Aug 2019 0 50 50 50 38 190,000 2
19 Aug 2019 0 50 50 50 1 5,000 1
20 Aug 2019 0 0 0 0 0 0 0

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2019 24 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active