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
211,831,027,937 (Total)
As of 18 Oct 2019
18.02% Scripless = 38,178,325,541.000
Local Percentage
4.24%
Foreign Percentage
13.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
22 Aug 2019 0 166 157 158 1,113,583 17,898,933,400 4,545
23 Aug 2019 0 162 153 156 1,199,367 18,883,894,000 4,603
26 Aug 2019 0 165 152 160 1,752,628 27,999,849,500 5,753
27 Aug 2019 0 162 157 158 704,092 11,286,744,500 4,198
28 Aug 2019 0 160 153 155 588,348 9,148,673,900 5,579
29 Aug 2019 0 156 147 148 864,785 13,056,769,100 6,559
30 Aug 2019 0 150 131 134 2,068,599 28,762,520,900 13,307
02 Sep 2019 0 137 115 121 3,646,496 45,368,906,300 14,326
03 Sep 2019 0 124 117 118 879,666 10,554,477,500 4,357
04 Sep 2019 0 140 118 140 5,266,957 70,063,653,900 16,791
05 Sep 2019 0 143 131 132 1,985,084 27,041,935,300 8,753
06 Sep 2019 0 146 132 139 3,001,712 42,229,972,100 11,288
09 Sep 2019 0 148 136 145 2,023,418 29,098,810,200 7,885
10 Sep 2019 0 164 145 156 5,446,371 85,554,366,300 19,330
11 Sep 2019 0 164 156 158 2,165,442 34,650,400,500 8,221
12 Sep 2019 0 162 151 153 833,324 12,986,612,000 5,086
13 Sep 2019 0 159 147 148 952,965 14,574,871,100 4,541
16 Sep 2019 0 150 136 137 903,552 12,736,733,500 5,014
17 Sep 2019 0 148 137 142 832,535 11,912,268,200 4,137
18 Sep 2019 0 154 144 154 2,447,626 36,938,585,200 9,078
19 Sep 2019 0 163 151 163 3,352,346 53,504,969,800 12,869
20 Sep 2019 0 176 162 166 11,661,106 195,485,192,100 20,130
23 Sep 2019 0 176 160 163 3,303,224 55,700,353,300 12,959
24 Sep 2019 0 168 157 164 1,684,312 27,425,668,100 6,854
25 Sep 2019 0 173 164 172 3,016,694 51,268,656,200 10,438
26 Sep 2019 0 179 168 171 3,537,296 61,679,590,400 9,483
27 Sep 2019 0 173 165 168 1,107,742 18,622,260,900 4,339
30 Sep 2019 0 174 168 170 1,301,726 22,223,217,600 4,964
01 Oct 2019 0 185 171 185 3,341,384 59,602,301,000 10,274
02 Oct 2019 0 197 178 179 6,546,747 123,348,507,800 21,342
03 Oct 2019 0 192 172 191 3,374,108 62,822,941,000 10,073
04 Oct 2019 0 204 192 202 4,479,949 89,236,209,700 14,027
07 Oct 2019 0 210 197 200 2,491,790 50,333,863,000 10,009
08 Oct 2019 0 206 192 200 2,110,201 42,231,659,700 6,949
09 Oct 2019 0 220 199 214 5,270,246 111,984,315,200 15,842
10 Oct 2019 0 222 214 218 3,141,445 68,600,724,400 8,293
11 Oct 2019 0 228 216 220 2,511,683 55,848,542,600 8,491
14 Oct 2019 0 222 166 168 10,372,669 193,345,899,300 38,099
15 Oct 2019 0 180 155 180 7,741,480 132,127,435,300 29,246
16 Oct 2019 0 183 158 159 5,055,349 83,939,993,800 25,493
17 Oct 2019 0 165 156 161 3,413,560 55,058,428,100 12,819
18 Oct 2019 0 167 160 165 1,726,877 28,300,018,900 8,251

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