Array ( [0] => Array ( [B] => Array ( [x8] => 197874597137 [x9] => 877500000000 [xid_ins_capco] => SECUR_____84a5e10000010f0ffceb6c82c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Smartfren Telecom Tbk, PT
Efek Terdaftar

Smartfren Telecom Tbk, PT

Security name
Smartfren Telecom Tbk
Issuer
Smartfren Telecom Tbk, PT
ISIN Code
ID1000122302
Short Code
FREN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
2,000.00
Current Amount
103,705,870,101.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
197,874,597,137 (Total)
As of 22 Aug 2019
19.29% Scripless = 38,178,324,841.000
Local Percentage
4.43%
Foreign Percentage
14.86%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 138 115 138 3,541,556 45,057,886,700 9,202
28 Aug 2018 0 142 125 126 2,564,079 34,173,011,700 8,449
29 Aug 2018 0 131 124 127 693,480 8,845,547,600 3,026
30 Aug 2018 0 129 119 120 549,268 6,749,880,600 2,780
31 Aug 2018 0 121 114 117 377,618 4,428,142,500 1,821
03 Sep 2018 0 128 115 120 904,048 11,004,993,600 3,095
04 Sep 2018 0 123 111 111 561,643 6,467,603,800 2,202
05 Sep 2018 0 113 95 106 935,523 9,692,575,100 3,149
06 Sep 2018 0 110 102 108 429,389 4,579,425,300 2,197
07 Sep 2018 0 112 105 106 472,846 5,082,297,300 1,922
10 Sep 2018 0 108 105 105 198,891 2,105,716,400 1,287
12 Sep 2018 0 109 104 106 346,944 3,684,197,600 1,572
13 Sep 2018 0 118 105 115 2,180,746 24,611,365,700 6,924
14 Sep 2018 0 123 112 114 2,028,646 24,002,523,300 6,685
17 Sep 2018 0 116 108 110 753,201 8,294,433,400 2,648
18 Sep 2018 0 115 107 113 1,019,652 11,406,683,500 4,110
19 Sep 2018 0 119 113 113 1,064,809 12,359,251,400 3,541
20 Sep 2018 0 117 113 114 578,235 6,657,184,400 2,434
21 Sep 2018 0 119 112 114 504,591 5,816,985,300 2,061
24 Sep 2018 0 115 111 111 294,332 3,321,542,200 1,334
25 Sep 2018 0 114 108 111 337,783 3,768,234,200 1,053
26 Sep 2018 0 120 109 115 1,455,449 16,834,870,200 4,513
27 Sep 2018 0 117 111 113 402,483 4,555,384,800 1,684
28 Sep 2018 0 114 111 113 161,237 1,814,519,500 876
01 Oct 2018 0 115 111 112 340,742 3,848,950,700 2,033
02 Oct 2018 0 113 109 109 343,180 3,785,894,200 1,098
03 Oct 2018 0 111 105 107 467,068 5,044,096,500 1,752
04 Oct 2018 0 108 101 103 356,207 3,701,484,500 1,608
05 Oct 2018 0 108 100 106 367,595 3,881,766,000 1,621
08 Oct 2018 0 109 105 105 179,624 1,921,978,400 1,004
09 Oct 2018 0 106 101 102 299,726 3,077,861,300 1,021
10 Oct 2018 0 104 101 103 146,242 1,500,668,100 699
11 Oct 2018 0 102 97 98 342,746 3,399,291,500 1,356
12 Oct 2018 0 103 97 100 302,803 3,043,061,500 1,453
15 Oct 2018 0 104 99 100 289,482 2,936,461,500 1,352
16 Oct 2018 0 102 99 99 156,521 1,561,539,700 928
17 Oct 2018 0 104 100 102 314,444 3,193,836,100 1,324
18 Oct 2018 0 102 100 100 117,729 1,184,912,100 482
19 Oct 2018 0 102 99 99 125,215 1,251,020,200 902
22 Oct 2018 0 111 100 105 2,477,456 26,459,593,200 5,772
23 Oct 2018 0 107 101 102 626,932 6,557,131,300 1,548
24 Oct 2018 0 105 99 100 512,876 5,206,394,000 1,828
25 Oct 2018 0 102 99 101 318,958 3,204,189,900 730
26 Oct 2018 0 102 99 101 145,482 1,464,684,600 440
29 Oct 2018 0 102 99 99 194,153 1,943,714,100 471
30 Oct 2018 0 101 99 99 105,241 1,048,563,600 427
31 Oct 2018 0 104 99 101 160,710 1,613,939,800 472
01 Nov 2018 0 115 98 100 3,327,206 35,376,664,800 6,093
02 Nov 2018 0 102 99 99 509,617 5,100,140,000 1,168
05 Nov 2018 0 102 99 99 168,054 1,681,072,800 731
06 Nov 2018 0 101 99 100 280,414 2,802,057,700 1,008
07 Nov 2018 0 101 99 99 268,230 2,681,529,700 528
08 Nov 2018 0 104 100 101 606,899 6,164,484,700 1,707
09 Nov 2018 0 103 100 101 401,592 4,075,336,200 809
12 Nov 2018 0 101 99 99 129,052 1,285,606,600 683
13 Nov 2018 0 100 95 97 178,346 1,741,906,400 662
14 Nov 2018 0 99 96 96 106,929 1,032,481,700 572
15 Nov 2018 0 99 95 97 185,065 1,797,312,600 1,279
16 Nov 2018 0 97 92 94 440,161 4,161,907,600 1,246
19 Nov 2018 0 97 92 92 286,952 2,705,094,800 1,782
21 Nov 2018 0 92 84 86 858,537 7,484,777,800 1,615
22 Nov 2018 0 87 83 83 271,159 2,282,031,400 801
23 Nov 2018 0 89 82 85 281,115 2,407,859,400 1,303
26 Nov 2018 0 92 83 89 514,914 4,575,843,100 1,515
27 Nov 2018 0 96 83 83 1,376,367 12,209,137,500 3,114
28 Nov 2018 0 84 78 78 553,723 4,511,560,400 1,553
29 Nov 2018 0 85 79 82 734,440 6,043,663,500 1,214
30 Nov 2018 0 87 80 81 1,287,342 10,709,864,000 1,843
03 Dec 2018 0 86 80 82 883,144 7,261,303,100 2,208
04 Dec 2018 0 84 81 82 243,846 2,012,113,900 570
05 Dec 2018 0 82 79 80 194,072 1,559,481,100 726
06 Dec 2018 0 81 78 78 377,414 2,961,853,800 716
07 Dec 2018 0 84 78 81 525,834 4,277,455,300 1,636
10 Dec 2018 0 82 79 79 144,452 1,154,320,100 540
11 Dec 2018 0 80 77 77 144,777 1,127,747,100 594
12 Dec 2018 0 79 73 75 309,655 2,357,480,900 1,711
13 Dec 2018 0 78 73 77 275,344 2,101,558,400 1,821
14 Dec 2018 0 85 78 83 1,419,807 11,755,307,100 3,105
17 Dec 2018 0 88 83 83 1,433,656 12,235,623,600 3,247
18 Dec 2018 0 84 80 82 426,231 3,474,571,700 926
19 Dec 2018 0 84 81 82 194,112 1,588,103,800 512
20 Dec 2018 0 82 80 81 152,800 1,231,288,400 553
21 Dec 2018 0 82 78 78 298,850 2,343,721,800 836
26 Dec 2018 0 79 75 76 167,842 1,291,566,500 628
27 Dec 2018 0 82 77 79 371,766 2,970,574,900 1,212
28 Dec 2018 0 83 78 78 301,259 2,407,498,800 2,154
02 Jan 2019 0 80 77 79 262,984 2,076,138,800 1,331
03 Jan 2019 0 81 78 78 138,377 1,093,505,300 558
04 Jan 2019 0 82 78 80 402,077 3,237,558,800 963
07 Jan 2019 0 84 80 80 418,385 3,422,624,200 1,028
08 Jan 2019 0 102 80 97 5,695,746 52,907,093,500 7,755
09 Jan 2019 0 103 93 95 2,385,955 23,462,720,100 5,383
10 Jan 2019 0 97 88 89 1,427,487 13,088,605,300 3,981
11 Jan 2019 0 96 89 95 1,076,075 10,107,060,100 1,985
14 Jan 2019 0 102 96 97 1,541,112 15,190,647,000 3,805
15 Jan 2019 0 106 96 102 2,696,100 27,438,777,200 6,021
16 Jan 2019 0 104 99 99 902,374 9,154,029,100 2,074
17 Jan 2019 0 102 98 98 491,269 4,879,921,300 1,264
18 Jan 2019 0 101 97 100 556,002 5,526,692,400 1,349
21 Jan 2019 0 109 101 106 2,232,336 23,472,722,200 4,817
22 Jan 2019 0 115 104 113 2,732,459 30,058,963,100 5,342
23 Jan 2019 0 122 113 120 3,708,065 43,752,792,100 7,430
24 Jan 2019 0 124 113 116 1,644,080 19,268,884,300 3,452
25 Jan 2019 0 119 114 116 594,678 6,936,180,600 1,145
28 Jan 2019 0 122 116 116 995,451 11,844,097,500 2,008
29 Jan 2019 0 117 114 115 399,880 4,617,002,400 1,067
30 Jan 2019 0 133 115 133 3,484,805 44,090,513,900 6,839
31 Jan 2019 0 149 134 147 4,229,368 59,986,982,800 8,548
01 Feb 2019 0 148 135 136 1,862,684 26,305,541,800 4,579
04 Feb 2019 0 145 136 141 1,210,719 17,133,418,300 3,126
06 Feb 2019 0 190 142 188 7,393,755 126,728,616,700 17,749
07 Feb 2019 0 224 180 186 9,693,128 195,243,985,500 24,853
08 Feb 2019 0 212 180 212 4,359,708 87,779,590,300 11,729
11 Feb 2019 0 236 208 210 4,791,068 106,601,945,800 11,861
12 Feb 2019 0 226 189 208 3,027,886 62,515,414,500 8,539
13 Feb 2019 0 216 196 199 1,557,406 32,182,671,200 6,760
14 Feb 2019 0 264 196 264 8,534,699 202,358,858,000 21,308
18 Feb 2019 0 314 250 298 8,641,820 244,412,125,800 23,868
19 Feb 2019 0 324 282 288 6,250,667 189,813,523,200 22,116
20 Feb 2019 0 306 272 284 4,403,081 128,273,777,400 14,737
21 Feb 2019 0 300 284 290 1,728,161 50,518,937,200 6,682
22 Feb 2019 0 294 280 282 709,850 20,320,107,800 4,575
25 Feb 2019 0 314 282 312 3,969,568 120,864,791,600 11,393
26 Feb 2019 0 334 298 302 5,812,583 184,047,934,200 18,821
27 Feb 2019 0 310 292 298 1,744,904 52,207,420,600 8,048
28 Feb 2019 0 302 274 284 1,459,330 41,761,496,400 6,495
01 Mar 2019 0 306 284 306 2,010,953 59,961,363,600 8,219
04 Mar 2019 0 316 300 304 1,815,039 55,690,120,600 8,341
05 Mar 2019 0 302 286 296 1,291,478 37,993,293,600 6,505
06 Mar 2019 0 300 286 286 594,050 17,233,313,600 3,224
08 Mar 2019 0 304 280 288 1,590,528 46,648,052,800 5,895
11 Mar 2019 0 296 286 296 792,908 23,199,965,400 3,218
12 Mar 2019 0 308 292 294 1,165,605 34,939,060,000 5,138
13 Mar 2019 0 330 294 330 2,727,408 85,454,160,600 8,080
14 Mar 2019 0 350 326 342 4,523,770 153,441,020,000 14,719
15 Mar 2019 0 352 332 332 2,206,374 75,456,100,200 7,278
18 Mar 2019 0 356 332 348 2,313,188 80,181,159,600 6,852
19 Mar 2019 0 352 342 348 964,360 33,433,373,000 5,643
20 Mar 2019 0 352 324 324 2,013,483 67,643,322,800 7,142
21 Mar 2019 0 330 300 308 2,007,500 62,243,207,200 8,393
22 Mar 2019 0 328 304 328 1,341,307 42,708,066,000 5,698
25 Mar 2019 0 346 316 342 1,616,234 53,662,221,400 5,663
26 Mar 2019 0 350 324 328 1,369,803 46,262,618,000 5,899
27 Mar 2019 0 334 310 324 1,393,720 44,730,471,000 6,512
28 Mar 2019 0 330 316 328 1,057,998 34,290,261,200 3,655
29 Mar 2019 0 334 308 310 1,662,131 52,651,964,400 7,153
01 Apr 2019 0 320 234 280 3,845,337 103,753,774,600 15,115
02 Apr 2019 0 292 260 286 1,401,102 39,874,874,600 4,691
04 Apr 2019 0 290 266 268 753,116 20,832,127,200 3,566
05 Apr 2019 0 278 250 252 900,138 23,340,845,000 3,817
08 Apr 2019 0 260 230 230 1,189,347 28,564,709,400 4,642
09 Apr 2019 0 270 228 260 1,966,695 49,825,271,600 7,221
10 Apr 2019 0 266 252 256 1,045,594 26,995,811,200 4,155
11 Apr 2019 0 260 244 244 638,025 16,070,981,800 2,166
12 Apr 2019 0 258 242 252 669,886 16,851,756,200 2,504
15 Apr 2019 0 260 252 254 373,731 9,532,059,400 2,649
16 Apr 2019 0 262 252 254 603,859 15,508,459,000 2,668
18 Apr 2019 0 290 254 290 2,282,716 63,554,003,200 9,281
22 Apr 2019 0 314 286 312 1,853,635 56,445,026,600 8,323
23 Apr 2019 0 328 298 298 1,862,751 58,460,834,400 8,523
24 Apr 2019 0 310 288 296 891,012 26,729,063,400 4,104
25 Apr 2019 0 310 290 302 779,455 23,569,010,800 3,609
26 Apr 2019 0 316 296 308 1,431,510 44,023,243,600 5,450
29 Apr 2019 0 326 308 326 1,558,415 49,550,802,200 5,206
30 Apr 2019 0 330 310 312 1,209,655 38,550,954,400 6,048
02 May 2019 0 320 310 316 780,371 24,728,048,600 3,857
03 May 2019 0 324 308 318 710,426 22,618,556,000 3,282
06 May 2019 0 322 310 318 508,376 16,179,401,200 1,822
07 May 2019 0 334 316 318 1,517,997 49,497,537,600 5,077
08 May 2019 0 324 310 322 688,309 22,012,799,200 3,746
09 May 2019 0 338 320 330 1,523,892 50,454,841,600 4,678
10 May 2019 0 338 330 338 832,265 27,918,066,400 2,912
13 May 2019 0 348 332 338 1,255,360 42,820,561,400 4,317
14 May 2019 0 334 296 302 1,362,850 43,081,059,000 5,442
15 May 2019 0 302 254 258 1,155,550 32,433,619,000 6,232
16 May 2019 0 284 240 266 1,291,246 34,236,799,400 7,304
17 May 2019 0 272 250 252 414,190 10,744,097,800 2,434
20 May 2019 0 262 234 258 536,329 13,581,707,600 3,429
21 May 2019 0 276 258 262 863,338 23,016,989,800 3,505
22 May 2019 0 268 254 254 216,460 5,597,075,600 1,755
23 May 2019 0 272 256 266 552,194 14,731,503,200 3,534
24 May 2019 0 286 264 284 1,185,392 32,816,767,200 6,443
27 May 2019 0 294 282 282 660,856 19,033,343,800 3,798
28 May 2019 0 290 278 280 418,522 11,841,936,600 3,221
29 May 2019 0 290 280 286 316,214 9,047,217,200 1,823
31 May 2019 0 298 284 284 604,155 17,549,630,400 3,281
10 Jun 2019 0 296 286 290 390,767 11,390,877,800 1,816
11 Jun 2019 0 326 290 326 1,902,846 59,197,394,800 9,453
12 Jun 2019 0 334 312 312 1,228,233 39,647,197,600 6,088
13 Jun 2019 0 326 312 320 455,007 14,537,712,800 2,153
14 Jun 2019 0 324 312 314 260,889 8,282,189,000 1,591
17 Jun 2019 0 324 312 324 540,623 17,299,676,800 2,757
18 Jun 2019 0 334 310 314 1,049,406 33,961,415,200 4,124
19 Jun 2019 0 320 308 308 479,858 14,967,936,000 2,424
20 Jun 2019 0 316 308 312 379,019 11,797,630,200 2,565
21 Jun 2019 0 328 310 320 879,558 28,225,549,200 6,115
24 Jun 2019 0 324 314 316 290,047 9,229,546,600 2,082
25 Jun 2019 0 330 316 326 939,074 30,486,486,800 3,626
26 Jun 2019 0 336 314 328 1,040,796 34,091,683,000 4,026
27 Jun 2019 0 330 320 328 403,242 13,171,411,000 2,614
28 Jun 2019 0 332 318 320 231,114 7,438,240,800 1,595
01 Jul 2019 0 332 318 318 537,507 17,425,571,400 2,190
02 Jul 2019 0 322 314 314 166,239 5,258,219,600 1,486
03 Jul 2019 0 318 304 314 279,210 8,709,652,600 3,202
04 Jul 2019 0 324 312 320 452,907 14,389,438,800 4,307
05 Jul 2019 0 324 316 316 283,155 9,032,177,600 2,990
08 Jul 2019 0 318 308 312 148,829 4,641,433,400 2,265
09 Jul 2019 0 322 308 320 292,855 9,238,944,000 2,761
10 Jul 2019 0 322 312 312 324,676 10,282,309,200 1,507
11 Jul 2019 0 324 314 318 409,340 13,117,811,200 3,382
12 Jul 2019 0 320 312 312 223,134 7,020,341,800 1,176
15 Jul 2019 0 322 310 318 307,691 9,716,400,200 1,853
16 Jul 2019 0 328 318 320 775,706 25,066,080,200 3,623
17 Jul 2019 0 324 312 312 342,865 10,795,077,000 2,312
18 Jul 2019 0 316 308 310 283,941 8,844,813,600 1,510
19 Jul 2019 0 314 308 308 226,427 7,012,201,200 1,520
22 Jul 2019 0 314 306 306 224,516 6,937,183,800 1,682
23 Jul 2019 0 308 230 230 6,966,376 175,474,902,200 29,634
24 Jul 2019 0 230 192 200 5,510,942 113,612,940,900 20,648
25 Jul 2019 0 212 197 202 2,461,779 49,708,215,800 8,840
26 Jul 2019 0 218 198 199 6,256,328 128,316,591,300 19,102
29 Jul 2019 0 202 164 165 5,103,207 88,726,132,300 21,956
30 Jul 2019 0 200 162 181 9,448,029 173,589,682,200 28,099
31 Jul 2019 0 189 172 173 2,728,750 49,084,635,800 13,157
01 Aug 2019 0 183 173 180 1,286,645 23,004,120,100 7,210
02 Aug 2019 0 181 174 176 680,355 12,017,292,700 3,644
05 Aug 2019 0 176 163 163 869,266 14,568,841,600 5,689
06 Aug 2019 0 171 145 163 1,808,865 29,105,131,400 8,431
07 Aug 2019 0 171 163 166 1,064,435 17,808,032,600 4,713
08 Aug 2019 0 176 166 170 1,319,184 22,594,424,300 8,028
09 Aug 2019 0 174 167 167 753,556 12,795,146,700 4,370
12 Aug 2019 0 176 167 170 1,481,144 25,445,662,400 9,191
13 Aug 2019 0 173 163 166 1,095,203 18,468,218,000 5,664
14 Aug 2019 0 170 164 165 602,516 10,046,838,700 3,926
15 Aug 2019 0 168 160 166 510,680 8,408,810,900 3,677
16 Aug 2019 0 181 164 171 3,748,390 65,011,669,900 12,538
19 Aug 2019 0 174 164 165 1,402,475 23,725,387,200 5,661
20 Aug 2019 0 170 165 167 814,523 13,607,009,800 4,678
21 Aug 2019 0 169 162 163 672,063 11,049,314,600 4,459

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Right Distribution (20 FREN : 13 FREN-R ) 09 Nov 2018 14 Nov 2018 15 Nov 2018 Active
Proxy Voting   - 31 Aug 2018 25 Sep 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 31 Oct 2017 23 Nov 2017 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 28 May 2013 13 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Mandatory Conversion (20 FREN : 1 FREN ) - 20 Feb 2012 21 Feb 2012 Active
Right Distribution (20 FREN : 2 FREN-R EXP 28022012 ) 15 Feb 2012 20 Feb 2012 21 Feb 2012 Active
Proxy Voting   - 12 Jan 2012 06 Feb 2012 Active
Proxy Voting   - 27 Dec 2011 12 Jan 2012 Active
Proxy Voting   - 14 Nov 2011 30 Nov 2011 Cancelled
Proxy Voting   - 10 May 2011 26 May 2011 Active
Proxy Voting   - 07 Mar 2011 23 Mar 2011 Active
Right Distribution (200 FREN : 353 FREN-R EXP 28022012 ) 28 Dec 2010 03 Jan 2011 04 Jan 2011 Active
Proxy Voting   - 22 Nov 2010 08 Dec 2010 Active
Proxy Voting   - 01 Oct 2010 19 Oct 2010 Active
Proxy Voting   - 13 Apr 2010 29 Apr 2010 Active
Proxy Voting   - 26 Oct 2009 11 Nov 2009 Active
Proxy Voting   - 14 Sep 2009 30 Oct 2009 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Proxy Voting   - 06 Mar 2008 25 Mar 2008 Active
Proxy Voting   - 19 Apr 2007 08 May 2007 Active