Efek Terdaftar

Intikeramik Alamasri Industri Tbk, PT

Security name: Intikeramik Alamasri Industri Tbk
Issuer: Intikeramik Alamasri Industri Tbk, PT
ISIN Code: ID1000076201
Short Code: IKAI
Type: Saham Biasa
Listing Date: 04 Juni 1997
Stock Exchange: IDX
Status: Active
Nominal: 250.00
Current Amount: 8,230,391,374.00
Currency: IDR
Form: Electronic
Effective Date ISIN: -
Activity Sector: RESTAURANT, HOTEL & TOURISM
Number of Securities: 12,096,181,261 (Total)
As of 16 Aug 2019: 60.40% Scripless = 7,306,062,022.000
Local Percentage: 55.74%
Foreign Percentage: 4.66%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2018082121 Aug 2018	178	168	168	357,271	6,085,382,200	1,034
2018082323 Aug 2018	171	165	165	68,399	1,143,523,200	456
2018082424 Aug 2018	171	164	167	168,558	2,822,133,400	654
2018082727 Aug 2018	171	163	166	118,742	1,971,781,600	580
2018082828 Aug 2018	192	165	182	1,566,164	27,886,298,400	6,300
2018082929 Aug 2018	185	176	177	862,850	15,683,295,400	2,053
2018083030 Aug 2018	181	169	170	210,055	3,621,492,500	1,534
2018083131 Aug 2018	171	166	169	111,252	1,875,702,100	541
2018090303 Sep 2018	171	149	158	630,359	9,890,921,500	2,288
2018090404 Sep 2018	163	148	157	528,728	8,177,468,900	1,538
2018090505 Sep 2018	159	140	153	905,827	13,894,581,100	1,731
2018090606 Sep 2018	158	151	154	191,794	2,956,951,700	1,017
2018090707 Sep 2018	156	152	154	1,258,339	19,420,063,400	2,158
2018091010 Sep 2018	171	154	165	3,233,827	52,660,814,000	7,319
2018091212 Sep 2018	169	157	157	410,307	6,774,446,400	1,533
2018091313 Sep 2018	165	157	159	946,583	15,185,802,300	1,701
2018091414 Sep 2018	159	155	156	296,271	4,668,061,100	607
2018091717 Sep 2018	158	149	150	215,326	3,304,705,400	726
2018091818 Sep 2018	152	147	148	58,774	872,113,700	436
2018091919 Sep 2018	151	145	146	82,662	1,214,861,700	615
2018092020 Sep 2018	152	145	146	1,059,119	15,753,560,100	2,490
2018092121 Sep 2018	148	142	143	728,213	10,545,305,000	1,450
2018092424 Sep 2018	144	138	138	115,023	1,608,253,900	731
2018092525 Sep 2018	139	133	133	96,489	1,299,861,400	640
2018092626 Sep 2018	137	130	130	77,509	1,026,166,900	534
2018092727 Sep 2018	148	130	138	497,089	6,968,968,800	3,403
2018092828 Sep 2018	143	132	133	127,295	1,742,610,000	971
2018100101 Oct 2018	139	132	135	111,850	1,512,440,100	819
2018100202 Oct 2018	139	130	131	115,186	1,529,722,900	715
2018100303 Oct 2018	142	132	135	629,327	8,630,058,300	3,158
2018100404 Oct 2018	136	129	135	131,116	1,727,015,300	607
2018100505 Oct 2018	135	132	132	45,954	609,597,900	247
2018100808 Oct 2018	152	132	151	1,384,226	20,206,151,300	3,866
2018100909 Oct 2018	152	141	148	457,028	6,781,735,000	1,795
2018101010 Oct 2018	152	144	152	205,591	3,071,726,300	950
2018101111 Oct 2018	153	145	151	205,778	3,070,943,800	593
2018101212 Oct 2018	160	149	150	220,395	3,397,791,900	1,081
2018101515 Oct 2018	150	141	148	144,659	2,106,109,800	594
2018101616 Oct 2018	150	144	147	141,887	2,095,265,300	498
2018101717 Oct 2018	149	144	147	86,054	1,257,667,400	404
2018101818 Oct 2018	147	142	147	131,326	1,909,490,800	492
2018101919 Oct 2018	152	145	148	61,925	912,230,700	384
2018102222 Oct 2018	152	146	148	84,823	1,254,535,300	309
2018102323 Oct 2018	157	146	147	435,988	6,568,870,400	1,751
2018102424 Oct 2018	155	145	155	433,342	6,599,302,000	1,287
2018102525 Oct 2018	165	149	163	653,722	10,463,864,200	3,883
2018102626 Oct 2018	170	159	163	250,124	4,121,929,200	1,648
2018102929 Oct 2018	164	157	159	92,832	1,484,769,800	532
2018103030 Oct 2018	160	153	156	85,641	1,338,396,200	410
2018103131 Oct 2018	161	150	157	225,529	3,491,965,500	777
2018110101 Nov 2018	159	152	152	85,195	1,316,041,900	542
2018110202 Nov 2018	157	150	150	71,865	1,096,339,800	403
2018110505 Nov 2018	154	148	149	77,886	1,179,029,900	351
2018110606 Nov 2018	156	148	149	37,592	562,890,700	270
2018110707 Nov 2018	151	145	150	355,437	5,291,810,200	1,278
2018110808 Nov 2018	152	147	150	447,565	6,669,726,500	1,783
2018110909 Nov 2018	151	144	149	503,981	7,372,072,000	1,858
2018111212 Nov 2018	149	142	143	486,026	7,119,404,200	3,203
2018111313 Nov 2018	143	139	140	249,704	3,521,794,700	2,669
2018111414 Nov 2018	143	138	139	154,479	2,152,062,500	907
2018111515 Nov 2018	146	135	146	73,074	1,038,018,500	523
2018111616 Nov 2018	148	142	142	81,929	1,172,763,300	308
2018111919 Nov 2018	144	138	138	88,781	1,248,156,600	681
2018112121 Nov 2018	150	136	137	400,732	5,700,925,000	3,233
2018112222 Nov 2018	141	135	135	182,375	2,526,244,000	1,590
2018112323 Nov 2018	139	129	133	87,177	1,154,262,200	408
2018112626 Nov 2018	136	130	130	168,276	2,247,652,500	1,809
2018112727 Nov 2018	132	125	128	82,032	1,045,568,300	426
2018112828 Nov 2018	136	127	132	115,315	1,520,007,300	840
2018112929 Nov 2018	135	129	130	51,691	675,622,400	296
2018113030 Nov 2018	141	128	138	219,079	2,944,653,300	695
2018120303 Dec 2018	142	135	137	124,204	1,721,015,800	960
2018120404 Dec 2018	140	136	137	150,245	2,065,417,700	424
2018120505 Dec 2018	150	135	149	367,277	5,224,828,700	1,247
2018120606 Dec 2018	173	149	155	1,878,835	30,922,492,000	9,310
2018120707 Dec 2018	166	143	150	1,264,810	19,868,900,500	5,467
2018121010 Dec 2018	145	127	133	431,700	5,683,182,500	1,608
2018121111 Dec 2018	136	128	136	169,543	2,248,692,300	693
2018121212 Dec 2018	137	129	133	207,853	2,742,161,600	912
2018121313 Dec 2018	133	124	128	466,101	5,938,237,900	1,075
2018121414 Dec 2018	128	123	128	462,679	5,861,226,100	683
2018121717 Dec 2018	138	126	137	873,255	11,496,677,500	1,624
2018121818 Dec 2018	137	128	128	1,452,529	19,135,993,000	2,815
2018121919 Dec 2018	129	123	123	1,395,070	17,407,163,600	2,837
2018122020 Dec 2018	128	121	124	992,532	12,347,118,300	5,508
2018122121 Dec 2018	125	121	121	421,086	5,147,058,200	1,982
2018122626 Dec 2018	144	121	141	2,695,776	36,289,867,800	8,177
2018122727 Dec 2018	190	143	183	5,321,705	91,177,443,600	21,542
2018122828 Dec 2018	204	161	170	5,916,404	110,728,002,500	17,138
2019010303 Jan 2019	188	173	185	1,907,931	34,720,089,400	5,213
2019010404 Jan 2019	194	182	192	1,363,378	25,791,102,100	5,185
2019010707 Jan 2019	195	181	190	1,509,426	28,505,872,400	4,784
2019010808 Jan 2019	202	185	200	1,706,316	33,391,457,000	4,648
2019010909 Jan 2019	210	198	208	1,882,451	38,472,671,900	7,355
2019011010 Jan 2019	212	202	202	969,090	19,987,131,800	2,891
2019011111 Jan 2019	210	199	204	577,403	11,756,719,500	1,532
2019011414 Jan 2019	212	200	208	724,179	14,993,539,000	2,731
2019011515 Jan 2019	224	208	220	1,157,985	25,096,561,200	4,814
2019011616 Jan 2019	228	220	222	781,939	17,557,043,600	4,233
2019011717 Jan 2019	226	208	214	829,987	18,029,695,000	2,670
2019011818 Jan 2019	218	208	214	1,126,425	24,182,618,200	3,781
2019012121 Jan 2019	218	210	210	320,036	6,827,677,000	1,002
2019012222 Jan 2019	212	200	208	508,518	10,492,373,200	1,085
2019012323 Jan 2019	212	202	206	225,490	4,669,717,000	892
2019012424 Jan 2019	210	206	206	216,109	4,478,139,000	653
2019012525 Jan 2019	210	204	208	193,162	3,991,767,000	1,470
2019012828 Jan 2019	210	195	202	627,711	12,633,016,900	1,422
2019012929 Jan 2019	206	198	200	191,390	3,836,519,800	489
2019013030 Jan 2019	204	197	197	236,037	4,701,425,600	512
2019013131 Jan 2019	202	196	196	356,687	7,058,078,800	799
2019020101 Feb 2019	200	192	197	295,365	5,803,039,900	949
2019020404 Feb 2019	210	198	210	608,183	12,556,571,500	1,874
2019020606 Feb 2019	216	206	210	461,747	9,767,826,000	1,551
2019020707 Feb 2019	212	200	202	307,136	6,289,626,800	1,067
2019020808 Feb 2019	204	199	199	149,972	3,006,500,500	609
2019021212 Feb 2019	206	195	195	282,365	5,600,618,200	971
2019021414 Feb 2019	200	188	188	176,186	3,391,575,400	823
2019021515 Feb 2019	193	181	188	260,534	4,911,736,100	896
2019021818 Feb 2019	190	180	187	198,020	3,698,762,500	857
2019021919 Feb 2019	193	177	181	278,588	5,067,936,900	1,107
2019022121 Feb 2019	202	178	200	1,872,673	36,191,338,800	6,626
2019022222 Feb 2019	206	195	199	650,989	13,062,462,100	3,363
2019022525 Feb 2019	200	188	188	294,110	5,613,246,000	1,246
2019022626 Feb 2019	195	180	190	441,283	8,369,018,100	2,810
2019022727 Feb 2019	191	183	185	209,310	3,885,934,800	883
2019022828 Feb 2019	188	181	185	130,794	2,393,617,700	466
2019030101 Mar 2019	185	181	181	99,614	1,821,497,700	543
2019030404 Mar 2019	185	180	180	104,658	1,902,422,000	541
2019030505 Mar 2019	182	173	173	202,018	3,573,174,300	1,107
2019030606 Mar 2019	175	169	170	131,403	2,244,177,700	1,088
2019030808 Mar 2019	170	156	167	580,951	9,426,740,500	2,123
2019031111 Mar 2019	168	160	162	85,490	1,399,384,900	652
2019031212 Mar 2019	192	162	191	1,780,549	32,560,861,000	4,994
2019031313 Mar 2019	208	183	196	4,920,666	97,168,347,800	10,029
2019031414 Mar 2019	204	190	192	2,656,085	52,147,819,600	3,761
2019031515 Mar 2019	196	183	196	308,619	5,891,123,800	1,354
2019031818 Mar 2019	199	191	198	320,194	6,269,176,800	1,581
2019031919 Mar 2019	202	193	199	412,396	8,158,773,100	830
2019032020 Mar 2019	200	193	198	319,578	6,296,880,600	728
2019032222 Mar 2019	204	197	200	747,457	14,979,828,600	2,013
2019032626 Mar 2019	200	197	200	237,339	4,724,367,500	462
2019032727 Mar 2019	200	197	199	179,774	3,575,031,000	306
2019032828 Mar 2019	200	197	199	62,725	1,247,106,500	278
2019032929 Mar 2019	199	194	198	200,093	3,938,891,800	335
2019040101 Apr 2019	198	190	190	143,412	2,752,120,700	485
2019040202 Apr 2019	190	186	190	69,176	1,306,381,500	370
2019040404 Apr 2019	190	186	187	79,666	1,492,258,800	304
2019040505 Apr 2019	187	180	185	119,291	2,193,168,900	473
2019040808 Apr 2019	185	180	180	44,457	803,343,900	250
2019040909 Apr 2019	181	175	175	128,075	2,265,951,100	542
2019041010 Apr 2019	178	171	173	81,156	1,410,856,300	423
2019041111 Apr 2019	189	170	187	283,723	5,143,015,500	1,371
2019041212 Apr 2019	188	179	179	88,610	1,618,536,500	625
2019041515 Apr 2019	181	175	180	115,725	2,056,315,000	547
2019041616 Apr 2019	184	175	175	145,667	2,572,629,800	498
2019041818 Apr 2019	180	172	177	159,886	2,798,377,000	809
2019042222 Apr 2019	178	170	170	138,852	2,388,058,400	647
2019042323 Apr 2019	173	168	169	97,180	1,658,594,000	522
2019042424 Apr 2019	172	168	171	105,706	1,794,664,900	399
2019042525 Apr 2019	171	166	170	163,215	2,750,048,300	526
2019042626 Apr 2019	171	165	166	76,914	1,279,046,900	415
2019042929 Apr 2019	168	163	166	144,881	2,397,189,300	382
2019043030 Apr 2019	170	155	165	415,145	6,764,693,400	1,086
2019050303 May 2019	165	157	165	214,460	3,459,920,400	521
2019050606 May 2019	165	159	164	164,173	2,654,312,500	322
2019050707 May 2019	165	161	164	156,119	2,543,428,100	262
2019050808 May 2019	164	161	163	114,383	1,852,771,800	239
2019050909 May 2019	164	159	160	78,026	1,251,451,100	158
2019051313 May 2019	159	154	158	86,412	1,354,899,200	237
2019051414 May 2019	160	154	156	85,825	1,338,889,400	277
2019051515 May 2019	157	150	150	135,244	2,059,657,700	293
2019052020 May 2019	145	139	141	83,679	1,177,902,500	234
2019052121 May 2019	159	140	149	210,240	3,130,340,900	1,451
2019052222 May 2019	155	144	150	91,373	1,363,103,600	874
2019052323 May 2019	152	148	152	28,995	437,024,000	131
2019052424 May 2019	152	149	149	23,763	356,285,800	113
2019052727 May 2019	151	147	148	56,731	842,575,700	276
2019052929 May 2019	152	145	152	60,080	896,882,300	232
2019053131 May 2019	155	151	155	49,415	761,259,400	200
2019061010 Jun 2019	157	154	157	71,421	1,112,027,200	224
2019061111 Jun 2019	158	150	151	63,215	965,524,900	257
2019061212 Jun 2019	153	146	151	72,331	1,084,293,900	309
2019061313 Jun 2019	154	150	154	35,883	548,881,700	329
2019061414 Jun 2019	155	152	155	48,955	754,048,900	194
2019061717 Jun 2019	158	152	154	57,383	884,916,900	296
2019061818 Jun 2019	154	148	153	55,867	844,402,100	180
2019061919 Jun 2019	160	150	160	59,916	949,302,600	223
2019062020 Jun 2019	160	155	160	86,112	1,363,695,500	249
2019062121 Jun 2019	160	156	159	47,126	742,834,800	224
2019062525 Jun 2019	153	147	150	82,843	1,238,389,300	418
2019062626 Jun 2019	151	146	148	71,256	1,050,977,200	289
2019062727 Jun 2019	150	146	146	75,399	1,107,832,200	216
2019062828 Jun 2019	154	146	150	305,217	4,590,640,800	760
2019070101 Jul 2019	152	146	146	147,072	2,180,482,900	538
2019070202 Jul 2019	150	146	147	41,044	606,649,000	212
2019070303 Jul 2019	150	145	148	151,008	2,231,462,200	896
2019070404 Jul 2019	149	144	144	91,800	1,339,976,000	574
2019070505 Jul 2019	148	144	146	92,634	1,351,224,100	302
2019070808 Jul 2019	150	140	150	249,227	3,658,314,400	502
2019070909 Jul 2019	147	141	143	137,515	1,980,918,800	455
2019071010 Jul 2019	148	140	148	214,579	3,110,217,900	535
2019071111 Jul 2019	151	145	149	218,509	3,253,239,800	1,017
2019071212 Jul 2019	156	147	152	228,310	3,459,390,500	1,246
2019071515 Jul 2019	152	148	150	99,395	1,492,777,800	333
2019071616 Jul 2019	153	147	153	100,004	1,507,178,000	248
2019071717 Jul 2019	153	148	152	107,224	1,615,816,300	282
2019071818 Jul 2019	152	144	149	272,804	4,048,919,300	358
2019071919 Jul 2019	155	148	150	92,446	1,388,348,000	230
2019072222 Jul 2019	152	145	149	120,218	1,773,593,000	275
2019072323 Jul 2019	150	146	147	45,780	676,024,000	155
2019072424 Jul 2019	148	145	145	44,616	650,467,100	168
2019072525 Jul 2019	147	144	145	51,923	755,939,900	1,243
2019072626 Jul 2019	146	142	142	39,663	566,763,700	182
2019072929 Jul 2019	144	141	142	26,622	378,926,600	241
2019073030 Jul 2019	146	142	142	72,579	1,043,296,200	266
2019080101 Aug 2019	144	140	140	43,931	619,828,400	226
2019080202 Aug 2019	147	141	143	212,659	3,082,969,400	1,285
2019080505 Aug 2019	147	139	139	167,638	2,395,421,600	892
2019080606 Aug 2019	143	130	134	177,478	2,416,451,100	666
2019080707 Aug 2019	139	134	134	39,814	540,501,900	392
2019080808 Aug 2019	141	134	139	40,322	556,864,100	176
2019080909 Aug 2019	144	136	140	69,173	970,659,300	392
2019081212 Aug 2019	142	137	141	77,017	1,071,920,700	243
2019081313 Aug 2019	142	138	142	44,569	630,163,700	107
2019081414 Aug 2019	145	141	143	62,714	899,341,900	291
2019081515 Aug 2019	146	140	142	46,138	662,765,200	330
2019081616 Aug 2019	150	142	150	239,591	3,523,181,200	476

Corporate Action

Type of CA	Ratio	Cum Date	Record Date	Distribution Date	Status
Proxy Voting		-	2019050707 May 2019	2019052929 May 2019	Active
Right Distribution	(66 IKAI : 31 IKAI-R )	2018120707 Dec 2018	2018121111 Dec 2018	2018121212 Dec 2018	Active
Proxy Voting		-	2018102929 Oct 2018	2018112121 Nov 2018	Active
Proxy Voting		-	2018091717 Sep 2018	2018101010 Oct 2018	Active
Mandatory Conversion	(1 IKAI : 2 IKAI )	20180712-	2018071717 Jul 2018	2018071818 Jul 2018	Active
Proxy Voting		-	2018052828 May 2018	2018062525 Jun 2018	Active
Right Distribution	(5 IKAI : 21 IKAI-R EXP 17012018 )	2018010404 Jan 2018	2018010909 Jan 2018	2018011010 Jan 2018	Active
Proxy Voting		-	2017083030 Aug 2017	2017092525 Sep 2017	Active
Proxy Voting		-	2017053030 May 2017	2017062222 Jun 2017	Active
Proxy Voting		-	2016060101 Jun 2016	2016062424 Jun 2016	Active
Proxy Voting		-	2015060303 Jun 2015	2015062626 Jun 2015	Active
Proxy Voting		-	2015050606 May 2015	2015052929 May 2015	Cancelled
Proxy Voting		-	2014042323 Apr 2014	2014050909 May 2014	Active
Proxy Voting		-	2013051616 May 2013	2013060303 Jun 2013	Active
Proxy Voting		-	2012060505 Jun 2012	2012062222 Jun 2012	Active
Proxy Voting		-	2011053131 May 2011	2011061717 Jun 2011	Active
Proxy Voting		-	2010061414 Jun 2010	2010063030 Jun 2010	Active
Proxy Voting		-	2009061212 Jun 2009	2009063030 Jun 2009	Active
Proxy Voting		-	2008060505 Jun 2008	2008063030 Jun 2008	Active
Proxy Voting		-	2007121313 Dec 2007	2007123131 Dec 2007	Cancelled
Proxy Voting		-	2007060606 Jun 2007	2007062929 Jun 2007	Active
Proxy Voting		-	2006060707 Jun 2006	2006063030 Jun 2006	Active
Proxy Voting		-	2005060707 Jun 2005	2005063030 Jun 2005	Active
Proxy Voting		-	2004060707 Jun 2004	2004063030 Jun 2004	Active
Proxy Voting		-	2003060505 Jun 2003	2003062727 Jun 2003	Active
Proxy Voting		-	2002120404 Dec 2002	2002122323 Dec 2002	Active
Proxy Voting		-	2002061212 Jun 2002	2002062828 Jun 2002	Active