Efek Terdaftar

FORZA LAND INDONESIA Tbk, PT

Security name
FORZA LAND INDONESIA Tbk
Issuer
FORZA LAND INDONESIA Tbk, PT
ISIN Code
ID1000138407
Short Code
FORZ
Type
Saham Biasa
Listing Date
28 April 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,562,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,984,009,887 (Total)
As of 13 Dec 2019
100.00% Scripless = 1,984,009,887.000
Local Percentage
95.93%
Foreign Percentage
4.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 960 935 935 691,481 65,083,120,000 853
19 Dec 2018 0 935 900 930 403,949 37,115,940,500 264
20 Dec 2018 0 935 900 920 599,935 55,237,277,500 365
21 Dec 2018 0 930 900 915 313,167 28,631,720,500 456
10 Jan 2019 0 890 875 880 132,980 11,726,898,500 136
14 Jan 2019 0 880 865 875 363,441 31,785,415,000 216
17 Jan 2019 0 875 855 860 118,305 10,347,165,500 90
18 Jan 2019 0 870 855 860 153,097 13,241,488,500 147
22 Jan 2019 0 865 855 865 54,538 4,664,349,500 91
24 Jan 2019 0 875 865 875 23,939 2,082,740,000 119
25 Jan 2019 0 875 865 875 138,925 12,086,999,500 76
28 Jan 2019 0 880 875 880 225,562 19,737,270,500 275
29 Jan 2019 0 885 880 885 100,985 8,887,219,500 150
30 Jan 2019 0 890 880 890 33,355 2,936,575,000 219
01 Feb 2019 0 900 870 895 176,116 15,723,957,000 136
06 Feb 2019 0 900 885 890 54,553 4,855,080,500 153
07 Feb 2019 0 895 885 890 111,968 9,917,387,000 136
11 Feb 2019 0 885 870 880 96,856 8,485,816,000 90
13 Feb 2019 0 885 870 885 27,065 2,357,304,000 161
15 Feb 2019 0 870 860 860 120,684 10,401,315,500 80
21 Feb 2019 0 875 860 860 50,308 4,375,221,500 112
22 Feb 2019 0 870 850 855 81,470 7,010,283,500 147
27 Feb 2019 0 850 830 830 37,610 3,177,686,500 63
01 Mar 2019 0 825 815 820 110,213 9,020,705,000 43
06 Mar 2019 0 840 825 840 123,538 10,315,417,500 91
12 Mar 2019 0 850 840 850 44,826 3,769,334,500 66
13 Mar 2019 0 855 850 855 240,323 20,429,731,000 116
14 Mar 2019 0 865 855 860 145,141 12,430,282,000 199
18 Mar 2019 0 860 850 855 253,167 21,645,379,500 127
19 Mar 2019 0 850 830 840 131,257 11,084,258,000 83
21 Mar 2019 0 780 750 770 123,893 9,492,937,500 247
22 Mar 2019 0 780 760 765 195,706 15,128,921,000 151
26 Mar 2019 0 765 735 750 53,016 4,011,710,500 268
27 Mar 2019 0 755 735 755 19,314 1,437,810,500 88
28 Mar 2019 0 785 755 775 165,015 12,599,985,000 134
29 Mar 2019 0 790 770 785 107,327 8,319,993,000 255
02 Apr 2019 0 800 770 785 171,980 13,615,245,000 188
05 Apr 2019 0 800 780 790 191,952 15,135,884,500 124
12 Apr 2019 0 765 745 750 121,880 9,248,468,000 139
16 Apr 2019 0 755 740 745 210,749 15,725,946,000 253
18 Apr 2019 0 750 735 740 55,154 4,103,110,000 64
22 Apr 2019 0 750 730 740 10,375 762,796,000 102
23 Apr 2019 0 750 740 740 120,930 9,006,615,500 55
24 Apr 2019 0 745 730 735 96,384 7,084,266,500 41
25 Apr 2019 0 765 735 765 111,937 8,356,040,500 241
29 Apr 2019 0 780 745 780 8,959 689,999,000 137
06 May 2019 0 820 785 820 36,611 2,910,266,000 129
08 May 2019 0 825 810 820 75,741 6,204,036,500 189
09 May 2019 0 845 815 845 67,925 5,589,892,000 218
14 May 2019 0 875 855 875 107,154 9,218,507,500 201
16 May 2019 0 880 855 875 22,310 1,939,865,500 119
23 May 2019 0 815 800 815 111,163 8,964,727,000 77
24 May 2019 0 865 805 865 54,368 4,426,519,000 151
27 May 2019 0 875 845 875 11,855 1,016,423,000 177
31 May 2019 0 880 845 880 111,194 9,532,135,000 130
11 Jun 2019 0 900 850 900 14,035 1,228,657,000 143
12 Jun 2019 0 900 890 900 105,293 9,423,535,500 116
19 Jun 2019 0 905 895 900 54,335 4,865,104,500 83
24 Jun 2019 0 900 880 900 309,640 27,582,905,000 172
28 Jun 2019 0 900 880 900 315,199 27,874,522,000 114
03 Jul 2019 0 895 880 890 180,753 16,028,374,500 87
11 Jul 2019 0 900 875 900 237,855 20,926,066,000 91
15 Jul 2019 0 920 895 910 133,580 11,972,833,000 84
18 Jul 2019 0 910 885 900 259,007 23,319,905,500 68
22 Jul 2019 0 915 900 915 98,918 8,943,612,500 47
25 Jul 2019 0 915 885 910 163,971 14,743,792,000 99
26 Jul 2019 0 925 895 925 152,201 13,668,957,000 105
14 Aug 2019 0 945 910 945 66,862 6,187,225,000 125
16 Aug 2019 0 940 915 940 4,544 421,069,000 94
22 Aug 2019 0 950 920 950 23,788 2,197,886,000 54
23 Aug 2019 0 945 920 945 26,853 2,503,033,500 78
27 Aug 2019 0 955 920 955 16,089 1,521,191,500 58
03 Sep 2019 0 975 940 975 19,287 1,850,672,000 149
05 Sep 2019 0 975 940 975 7,771 750,215,000 114
06 Sep 2019 0 970 945 970 13,150 1,260,151,500 143
09 Sep 2019 0 965 950 950 11,336 1,079,098,000 165
10 Sep 2019 0 970 940 970 9,792 933,819,000 44
16 Sep 2019 0 970 945 960 13,266 1,263,854,500 79
23 Sep 2019 0 935 905 935 9,004 835,670,500 52
26 Sep 2019 0 955 915 955 12,064 1,133,564,000 89
27 Sep 2019 0 970 940 970 12,317 1,179,386,500 156
01 Oct 2019 0 990 970 985 8,807 861,840,500 108
03 Oct 2019 0 990 955 990 20,691 2,007,075,000 75
08 Oct 2019 0 985 950 985 28,107 2,719,735,500 182
09 Oct 2019 0 985 950 985 29,620 2,859,143,000 140
10 Oct 2019 0 975 945 945 14,680 1,401,062,000 245
16 Oct 2019 0 980 960 980 57,622 5,557,067,500 152
22 Oct 2019 0 970 950 970 140,130 13,341,803,500 115
23 Oct 2019 0 975 955 975 475,236 45,735,868,000 165
24 Oct 2019 0 985 955 985 93,305 8,968,203,000 162
04 Nov 2019 0 955 905 905 175,622 16,648,990,500 82
05 Nov 2019 0 905 855 875 182,271 16,131,043,500 344
06 Nov 2019 0 875 840 840 113,271 9,879,784,500 57
07 Nov 2019 0 830 680 700 3,597 284,879,000 28
11 Nov 2019 0 675 510 510 873 47,290,500 117
12 Nov 2019 0 580 384 384 9,282 384,636,200 541
13 Nov 2019 0 364 288 298 8,104 240,645,400 248
14 Nov 2019 0 372 300 326 10,252 332,238,200 396
15 Nov 2019 0 328 246 268 16,918 458,184,400 508
19 Nov 2019 0 248 202 202 29,185 597,550,600 612
27 Nov 2019 0 252 152 152 377,132 8,288,997,700 5,697
28 Nov 2019 0 150 99 100 349,912 3,899,091,100 4,936
29 Nov 2019 0 118 78 79 276,629 2,735,419,000 3,896
02 Dec 2019 0 101 71 88 335,570 2,916,191,200 3,647
03 Dec 2019 0 96 58 62 377,167 2,784,128,300 3,992
04 Dec 2019 0 83 62 82 1,095,179 8,537,693,200 7,946
05 Dec 2019 0 88 65 70 506,031 3,722,515,800 4,031
06 Dec 2019 0 71 59 59 279,115 1,774,907,100 1,902
09 Dec 2019 0 61 50 50 302,275 1,541,000,900 1,258
10 Dec 2019 0 50 50 50 10,407 52,035,000 103
11 Dec 2019 0 50 50 50 3,763 18,815,000 32
12 Dec 2019 0 50 50 50 1,005 5,025,000 43
13 Dec 2019 0 50 50 50 5,918 29,590,000 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 28 Jan 2019 20 Feb 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active