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
13,305,799,387 (Total)
As of 30 Sep 2020
76.67% Scripless = 10,201,313,110.000
Local Percentage
67.54%
Foreign Percentage
9.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 138 136 137 30,020 410,806,500 137
08 Oct 2019 0 142 136 139 93,074 1,295,432,200 308
09 Oct 2019 0 175 139 175 1,070,407 17,634,337,700 5,541
10 Oct 2019 0 184 170 174 384,209 6,822,325,500 2,402
11 Oct 2019 0 174 162 164 144,339 2,401,740,600 679
14 Oct 2019 0 180 167 172 354,913 6,151,702,000 1,459
15 Oct 2019 0 173 164 168 183,729 3,078,763,900 793
16 Oct 2019 0 169 156 162 225,948 3,649,843,600 646
17 Oct 2019 0 169 157 167 328,090 5,408,283,900 953
18 Oct 2019 0 170 159 161 161,189 2,608,222,300 780
21 Oct 2019 0 161 156 158 70,047 1,104,375,300 269
22 Oct 2019 0 159 152 152 72,376 1,118,813,500 310
23 Oct 2019 0 159 153 157 60,661 947,220,100 396
24 Oct 2019 0 158 152 155 69,023 1,065,536,200 219
25 Oct 2019 0 155 150 152 54,975 831,881,900 201
28 Oct 2019 0 153 147 153 109,693 1,645,573,500 352
29 Oct 2019 0 155 149 152 111,835 1,692,156,100 314
30 Oct 2019 0 153 150 151 47,599 717,338,600 107
31 Oct 2019 0 151 147 147 72,102 1,066,922,800 226
01 Nov 2019 0 147 141 147 55,996 812,160,000 195
04 Nov 2019 0 148 143 148 96,009 1,400,107,600 357
06 Nov 2019 0 149 143 145 106,170 1,532,019,900 217
07 Nov 2019 0 145 141 143 45,539 649,261,800 176
08 Nov 2019 0 143 141 143 30,280 431,637,600 66
11 Nov 2019 0 143 139 143 86,325 1,220,566,300 173
12 Nov 2019 0 143 139 140 30,347 426,992,600 107
13 Nov 2019 0 140 135 138 79,502 1,089,176,200 178
15 Nov 2019 0 142 136 140 65,588 911,034,900 160
18 Nov 2019 0 140 136 138 56,596 776,395,200 145
19 Nov 2019 0 142 136 139 47,332 654,806,500 164
20 Nov 2019 0 140 137 140 23,600 328,004,800 87
21 Nov 2019 0 140 135 137 74,751 1,020,716,100 215
22 Nov 2019 0 138 135 137 25,081 341,267,000 70
25 Nov 2019 0 137 133 136 36,782 494,706,000 177
26 Nov 2019 0 136 133 135 59,554 802,515,900 104
27 Nov 2019 0 148 130 132 1,040,115 14,409,159,800 3,143
28 Nov 2019 0 136 127 127 430,507 5,649,094,700 979
29 Nov 2019 0 130 119 120 73,639 894,717,300 252
02 Dec 2019 0 125 118 123 44,443 539,319,700 147
03 Dec 2019 0 122 119 119 23,376 280,356,200 187
04 Dec 2019 0 120 117 118 43,573 514,650,900 153
05 Dec 2019 0 119 114 115 157,817 1,821,828,800 344
06 Dec 2019 0 118 99 102 146,419 1,542,231,200 821
09 Dec 2019 0 105 85 97 227,928 2,213,981,700 712
10 Dec 2019 0 97 78 81 449,423 3,710,163,400 1,390
11 Dec 2019 0 108 79 100 1,372,850 13,520,386,500 6,681
12 Dec 2019 0 102 85 91 470,866 4,500,021,500 2,590
13 Dec 2019 0 92 88 88 291,816 2,593,027,300 848
16 Dec 2019 0 91 86 87 193,454 1,708,341,400 1,145
17 Dec 2019 0 88 78 79 340,027 2,789,225,900 1,438
18 Dec 2019 0 79 69 73 345,690 2,568,774,000 1,168
19 Dec 2019 0 85 72 81 797,423 6,384,984,500 3,180
20 Dec 2019 0 81 76 77 239,493 1,873,676,100 843
23 Dec 2019 0 77 71 71 225,918 1,642,970,000 1,156
26 Dec 2019 0 77 70 72 297,486 2,201,631,100 1,706
27 Dec 2019 0 77 72 75 209,372 1,575,231,600 777
30 Dec 2019 0 76 73 73 128,026 957,003,600 414
02 Jan 2020 0 77 73 74 75,745 565,906,700 398
03 Jan 2020 0 76 73 73 82,306 604,266,300 347
06 Jan 2020 0 73 71 71 107,840 774,589,300 408
07 Jan 2020 0 73 68 70 134,059 945,467,800 552
08 Jan 2020 0 72 66 66 227,811 1,588,202,100 703
09 Jan 2020 0 70 62 69 263,555 1,783,280,500 1,354
10 Jan 2020 0 70 67 67 120,923 824,132,600 376
13 Jan 2020 0 68 64 65 140,646 919,708,900 576
14 Jan 2020 0 65 50 50 563,877 3,036,621,000 1,704
15 Jan 2020 0 51 50 50 123,346 617,282,600 248
16 Jan 2020 0 65 50 55 980,391 5,525,933,700 2,658
17 Jan 2020 0 71 56 64 1,307,107 8,663,186,700 5,438
20 Jan 2020 0 67 55 56 448,524 2,758,677,900 2,508
21 Jan 2020 0 64 56 60 309,626 1,848,884,400 1,329
22 Jan 2020 0 62 55 55 203,835 1,176,592,700 1,017
23 Jan 2020 0 59 55 55 107,824 602,822,100 378
24 Jan 2020 0 57 51 52 179,342 955,506,200 714
27 Jan 2020 0 55 50 51 208,254 1,065,506,200 514
28 Jan 2020 0 53 50 52 61,759 315,925,100 392
29 Jan 2020 0 57 52 54 190,573 1,038,393,100 1,264
30 Jan 2020 0 56 51 52 104,615 551,188,400 1,080
31 Jan 2020 0 53 50 51 84,285 432,385,300 426
03 Feb 2020 0 52 50 50 52,916 266,724,900 191
04 Feb 2020 0 51 50 51 26,756 135,673,300 134
05 Feb 2020 0 52 50 50 71,991 361,462,700 276
06 Feb 2020 0 53 50 51 98,074 501,521,200 647
07 Feb 2020 0 54 50 50 124,883 640,457,400 898
10 Feb 2020 0 51 50 50 72,871 364,958,300 330
17 Feb 2020 0 50 50 50 207 1,035,000 3
18 Feb 2020 0 50 50 50 500 2,500,000 3
21 Feb 2020 0 50 50 50 228 1,140,000 3
27 Feb 2020 0 50 50 50 32 160,000 3
03 Mar 2020 0 50 50 50 55 275,000 3
04 Mar 2020 0 50 50 50 945 4,725,000 8
09 Mar 2020 0 50 50 50 6 30,000 1
12 Mar 2020 0 50 50 50 27 135,000 2
17 Mar 2020 0 50 50 50 5 25,000 1
18 Mar 2020 0 50 50 50 7 35,000 1
26 Mar 2020 0 50 50 50 511 2,555,000 4
01 Apr 2020 0 50 50 50 5 25,000 1
03 Apr 2020 0 50 50 50 4 20,000 1
06 Apr 2020 0 50 50 50 21 105,000 3
08 Apr 2020 0 50 50 50 204 1,020,000 4
09 Apr 2020 0 50 50 50 11 55,000 2
14 Apr 2020 0 0 0 0 0 0 0
15 Apr 2020 0 50 50 50 2 10,000 1
21 Apr 2020 0 50 50 50 13 65,000 4
24 Apr 2020 0 50 50 50 19 95,000 4
29 Apr 2020 0 50 50 50 3 15,000 2
18 May 2020 0 50 50 50 2 10,000 2
19 May 2020 0 50 50 50 287 1,435,000 10
02 Jun 2020 0 50 50 50 5 25,000 1
03 Jun 2020 0 50 50 50 2 10,000 2
17 Jun 2020 0 50 50 50 430 2,150,000 6
18 Jun 2020 0 50 50 50 60 300,000 1
22 Jun 2020 0 50 50 50 15 75,000 1
26 Jun 2020 0 50 50 50 3 15,000 1
29 Jun 2020 0 50 50 50 28 140,000 5
08 Jul 2020 0 50 50 50 1 5,000 1
09 Jul 2020 0 50 50 50 502 2,510,000 4
15 Jul 2020 0 0 0 0 0 0 0
20 Jul 2020 0 50 50 50 114 570,000 5
27 Jul 2020 0 50 50 50 252 1,260,000 3
03 Aug 2020 0 0 0 0 0 0 0
06 Aug 2020 0 50 50 50 39 195,000 3
12 Aug 2020 0 50 50 50 3 15,000 1
14 Aug 2020 0 50 50 50 106 530,000 3
26 Aug 2020 0 50 50 50 51 255,000 2
04 Sep 2020 0 50 50 50 1,399 6,995,000 1
08 Sep 2020 0 50 50 50 1,551 7,755,000 4
15 Sep 2020 0 50 50 50 14 70,000 3
22 Sep 2020 0 58 50 50 543,287 2,838,830,800 1,735
23 Sep 2020 0 50 50 50 577 2,885,000 11
24 Sep 2020 0 50 50 50 545 2,725,000 8
28 Sep 2020 0 50 50 50 15 75,000 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Jun 2020 01 Jul 2020 Active
Proxy Voting   - 24 Sep 2019 17 Oct 2019 Active
Proxy Voting   - 07 May 2019 29 May 2019 Active
Right Distribution (66 IKAI : 31 IKAI-R ) 07 Dec 2018 11 Dec 2018 12 Dec 2018 Active
Proxy Voting   - 29 Oct 2018 21 Nov 2018 Active
Proxy Voting   - 17 Sep 2018 10 Oct 2018 Active
Mandatory Conversion (1 IKAI : 2 IKAI ) - 17 Jul 2018 18 Jul 2018 Active
Proxy Voting   - 28 May 2018 25 Jun 2018 Active
Right Distribution (5 IKAI : 21 IKAI-R EXP 17012018 ) 04 Jan 2018 09 Jan 2018 10 Jan 2018 Active
Proxy Voting   - 30 Aug 2017 25 Sep 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Cancelled
Proxy Voting   - 23 Apr 2014 09 May 2014 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 05 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 13 Dec 2007 31 Dec 2007 Cancelled
Proxy Voting   - 06 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 07 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 05 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 04 Dec 2002 23 Dec 2002 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active