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 11 Dec 2019
76.67% Scripless = 10,201,313,110.000
Local Percentage
57.88%
Foreign Percentage
18.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 138 126 137 873,255 11,496,677,500 1,624
18 Dec 2018 0 137 128 128 1,452,529 19,135,993,000 2,815
19 Dec 2018 0 129 123 123 1,395,070 17,407,163,600 2,837
20 Dec 2018 0 128 121 124 992,532 12,347,118,300 5,508
21 Dec 2018 0 125 121 121 421,086 5,147,058,200 1,982
26 Dec 2018 0 144 121 141 2,695,776 36,289,867,800 8,177
27 Dec 2018 0 190 143 183 5,321,705 91,177,443,600 21,542
28 Dec 2018 0 204 161 170 5,916,404 110,728,002,500 17,138
03 Jan 2019 0 188 173 185 1,907,931 34,720,089,400 5,213
04 Jan 2019 0 194 182 192 1,363,378 25,791,102,100 5,185
07 Jan 2019 0 195 181 190 1,509,426 28,505,872,400 4,784
08 Jan 2019 0 202 185 200 1,706,316 33,391,457,000 4,648
09 Jan 2019 0 210 198 208 1,882,451 38,472,671,900 7,355
10 Jan 2019 0 212 202 202 969,090 19,987,131,800 2,891
11 Jan 2019 0 210 199 204 577,403 11,756,719,500 1,532
14 Jan 2019 0 212 200 208 724,179 14,993,539,000 2,731
15 Jan 2019 0 224 208 220 1,157,985 25,096,561,200 4,814
16 Jan 2019 0 228 220 222 781,939 17,557,043,600 4,233
17 Jan 2019 0 226 208 214 829,987 18,029,695,000 2,670
18 Jan 2019 0 218 208 214 1,126,425 24,182,618,200 3,781
21 Jan 2019 0 218 210 210 320,036 6,827,677,000 1,002
22 Jan 2019 0 212 200 208 508,518 10,492,373,200 1,085
23 Jan 2019 0 212 202 206 225,490 4,669,717,000 892
24 Jan 2019 0 210 206 206 216,109 4,478,139,000 653
25 Jan 2019 0 210 204 208 193,162 3,991,767,000 1,470
28 Jan 2019 0 210 195 202 627,711 12,633,016,900 1,422
29 Jan 2019 0 206 198 200 191,390 3,836,519,800 489
30 Jan 2019 0 204 197 197 236,037 4,701,425,600 512
31 Jan 2019 0 202 196 196 356,687 7,058,078,800 799
01 Feb 2019 0 200 192 197 295,365 5,803,039,900 949
04 Feb 2019 0 210 198 210 608,183 12,556,571,500 1,874
06 Feb 2019 0 216 206 210 461,747 9,767,826,000 1,551
07 Feb 2019 0 212 200 202 307,136 6,289,626,800 1,067
08 Feb 2019 0 204 199 199 149,972 3,006,500,500 609
12 Feb 2019 0 206 195 195 282,365 5,600,618,200 971
14 Feb 2019 0 200 188 188 176,186 3,391,575,400 823
15 Feb 2019 0 193 181 188 260,534 4,911,736,100 896
18 Feb 2019 0 190 180 187 198,020 3,698,762,500 857
19 Feb 2019 0 193 177 181 278,588 5,067,936,900 1,107
21 Feb 2019 0 202 178 200 1,872,673 36,191,338,800 6,626
22 Feb 2019 0 206 195 199 650,989 13,062,462,100 3,363
25 Feb 2019 0 200 188 188 294,110 5,613,246,000 1,246
26 Feb 2019 0 195 180 190 441,283 8,369,018,100 2,810
27 Feb 2019 0 191 183 185 209,310 3,885,934,800 883
28 Feb 2019 0 188 181 185 130,794 2,393,617,700 466
01 Mar 2019 0 185 181 181 99,614 1,821,497,700 543
04 Mar 2019 0 185 180 180 104,658 1,902,422,000 541
05 Mar 2019 0 182 173 173 202,018 3,573,174,300 1,107
06 Mar 2019 0 175 169 170 131,403 2,244,177,700 1,088
08 Mar 2019 0 170 156 167 580,951 9,426,740,500 2,123
11 Mar 2019 0 168 160 162 85,490 1,399,384,900 652
12 Mar 2019 0 192 162 191 1,780,549 32,560,861,000 4,994
13 Mar 2019 0 208 183 196 4,920,666 97,168,347,800 10,029
14 Mar 2019 0 204 190 192 2,656,085 52,147,819,600 3,761
15 Mar 2019 0 196 183 196 308,619 5,891,123,800 1,354
18 Mar 2019 0 199 191 198 320,194 6,269,176,800 1,581
19 Mar 2019 0 202 193 199 412,396 8,158,773,100 830
20 Mar 2019 0 200 193 198 319,578 6,296,880,600 728
22 Mar 2019 0 204 197 200 747,457 14,979,828,600 2,013
26 Mar 2019 0 200 197 200 237,339 4,724,367,500 462
27 Mar 2019 0 200 197 199 179,774 3,575,031,000 306
28 Mar 2019 0 200 197 199 62,725 1,247,106,500 278
29 Mar 2019 0 199 194 198 200,093 3,938,891,800 335
01 Apr 2019 0 198 190 190 143,412 2,752,120,700 485
02 Apr 2019 0 190 186 190 69,176 1,306,381,500 370
04 Apr 2019 0 190 186 187 79,666 1,492,258,800 304
05 Apr 2019 0 187 180 185 119,291 2,193,168,900 473
08 Apr 2019 0 185 180 180 44,457 803,343,900 250
09 Apr 2019 0 181 175 175 128,075 2,265,951,100 542
10 Apr 2019 0 178 171 173 81,156 1,410,856,300 423
11 Apr 2019 0 189 170 187 283,723 5,143,015,500 1,371
12 Apr 2019 0 188 179 179 88,610 1,618,536,500 625
15 Apr 2019 0 181 175 180 115,725 2,056,315,000 547
16 Apr 2019 0 184 175 175 145,667 2,572,629,800 498
18 Apr 2019 0 180 172 177 159,886 2,798,377,000 809
22 Apr 2019 0 178 170 170 138,852 2,388,058,400 647
23 Apr 2019 0 173 168 169 97,180 1,658,594,000 522
24 Apr 2019 0 172 168 171 105,706 1,794,664,900 399
25 Apr 2019 0 171 166 170 163,215 2,750,048,300 526
26 Apr 2019 0 171 165 166 76,914 1,279,046,900 415
29 Apr 2019 0 168 163 166 144,881 2,397,189,300 382
30 Apr 2019 0 170 155 165 415,145 6,764,693,400 1,086
03 May 2019 0 165 157 165 214,460 3,459,920,400 521
06 May 2019 0 165 159 164 164,173 2,654,312,500 322
07 May 2019 0 165 161 164 156,119 2,543,428,100 262
08 May 2019 0 164 161 163 114,383 1,852,771,800 239
09 May 2019 0 164 159 160 78,026 1,251,451,100 158
13 May 2019 0 159 154 158 86,412 1,354,899,200 237
14 May 2019 0 160 154 156 85,825 1,338,889,400 277
15 May 2019 0 157 150 150 135,244 2,059,657,700 293
20 May 2019 0 145 139 141 83,679 1,177,902,500 234
21 May 2019 0 159 140 149 210,240 3,130,340,900 1,451
22 May 2019 0 155 144 150 91,373 1,363,103,600 874
23 May 2019 0 152 148 152 28,995 437,024,000 131
24 May 2019 0 152 149 149 23,763 356,285,800 113
27 May 2019 0 151 147 148 56,731 842,575,700 276
29 May 2019 0 152 145 152 60,080 896,882,300 232
31 May 2019 0 155 151 155 49,415 761,259,400 200
10 Jun 2019 0 157 154 157 71,421 1,112,027,200 224
11 Jun 2019 0 158 150 151 63,215 965,524,900 257
12 Jun 2019 0 153 146 151 72,331 1,084,293,900 309
13 Jun 2019 0 154 150 154 35,883 548,881,700 329
14 Jun 2019 0 155 152 155 48,955 754,048,900 194
17 Jun 2019 0 158 152 154 57,383 884,916,900 296
18 Jun 2019 0 154 148 153 55,867 844,402,100 180
19 Jun 2019 0 160 150 160 59,916 949,302,600 223
20 Jun 2019 0 160 155 160 86,112 1,363,695,500 249
21 Jun 2019 0 160 156 159 47,126 742,834,800 224
25 Jun 2019 0 153 147 150 82,843 1,238,389,300 418
26 Jun 2019 0 151 146 148 71,256 1,050,977,200 289
27 Jun 2019 0 150 146 146 75,399 1,107,832,200 216
28 Jun 2019 0 154 146 150 305,217 4,590,640,800 760
01 Jul 2019 0 152 146 146 147,072 2,180,482,900 538
02 Jul 2019 0 150 146 147 41,044 606,649,000 212
03 Jul 2019 0 150 145 148 151,008 2,231,462,200 896
04 Jul 2019 0 149 144 144 91,800 1,339,976,000 574
05 Jul 2019 0 148 144 146 92,634 1,351,224,100 302
08 Jul 2019 0 150 140 150 249,227 3,658,314,400 502
09 Jul 2019 0 147 141 143 137,515 1,980,918,800 455
10 Jul 2019 0 148 140 148 214,579 3,110,217,900 535
11 Jul 2019 0 151 145 149 218,509 3,253,239,800 1,017
12 Jul 2019 0 156 147 152 228,310 3,459,390,500 1,246
15 Jul 2019 0 152 148 150 99,395 1,492,777,800 333
16 Jul 2019 0 153 147 153 100,004 1,507,178,000 248
17 Jul 2019 0 153 148 152 107,224 1,615,816,300 282
18 Jul 2019 0 152 144 149 272,804 4,048,919,300 358
19 Jul 2019 0 155 148 150 92,446 1,388,348,000 230
22 Jul 2019 0 152 145 149 120,218 1,773,593,000 275
23 Jul 2019 0 150 146 147 45,780 676,024,000 155
24 Jul 2019 0 148 145 145 44,616 650,467,100 168
25 Jul 2019 0 147 144 145 51,923 755,939,900 1,243
26 Jul 2019 0 146 142 142 39,663 566,763,700 182
29 Jul 2019 0 144 141 142 26,622 378,926,600 241
30 Jul 2019 0 146 142 142 72,579 1,043,296,200 266
01 Aug 2019 0 144 140 140 43,931 619,828,400 226
02 Aug 2019 0 147 141 143 212,659 3,082,969,400 1,285
05 Aug 2019 0 147 139 139 167,638 2,395,421,600 892
06 Aug 2019 0 143 130 134 177,478 2,416,451,100 666
07 Aug 2019 0 139 134 134 39,814 540,501,900 392
08 Aug 2019 0 141 134 139 40,322 556,864,100 176
09 Aug 2019 0 144 136 140 69,173 970,659,300 392
12 Aug 2019 0 142 137 141 77,017 1,071,920,700 243
13 Aug 2019 0 142 138 142 44,569 630,163,700 107
14 Aug 2019 0 145 141 143 62,714 899,341,900 291
15 Aug 2019 0 146 140 142 46,138 662,765,200 330
16 Aug 2019 0 150 142 150 239,591 3,523,181,200 476
19 Aug 2019 0 151 146 149 99,237 1,466,928,400 477
21 Aug 2019 0 151 145 149 176,173 2,623,582,600 357
22 Aug 2019 0 151 147 149 83,793 1,247,246,100 403
23 Aug 2019 0 150 145 148 78,970 1,156,981,800 244
26 Aug 2019 0 149 144 149 90,556 1,341,323,100 140
27 Aug 2019 0 149 145 148 63,722 936,899,700 222
28 Aug 2019 0 148 144 147 52,320 763,383,500 205
29 Aug 2019 0 146 142 145 88,492 1,273,015,900 418
30 Aug 2019 0 145 141 144 79,304 1,133,395,300 316
02 Sep 2019 0 145 139 142 93,871 1,327,174,000 356
03 Sep 2019 0 145 138 140 103,754 1,454,610,500 292
05 Sep 2019 0 145 138 145 79,787 1,139,600,900 302
09 Sep 2019 0 149 143 149 76,611 1,127,796,900 273
10 Sep 2019 0 149 145 147 80,177 1,170,366,200 395
11 Sep 2019 0 148 145 146 29,384 428,257,200 420
13 Sep 2019 0 147 144 144 49,256 710,584,500 255
16 Sep 2019 0 145 141 145 27,934 401,599,100 79
20 Sep 2019 0 141 134 138 112,689 1,544,401,100 203
23 Sep 2019 0 144 136 144 53,560 758,394,400 201
24 Sep 2019 0 144 138 138 35,298 493,287,200 266
25 Sep 2019 0 140 137 140 22,399 312,026,800 132
26 Sep 2019 0 140 135 139 68,632 944,617,100 200
27 Sep 2019 0 139 136 139 21,283 293,821,300 124
30 Sep 2019 0 141 135 137 31,883 435,405,400 83
01 Oct 2019 0 139 135 139 34,735 478,177,400 71
02 Oct 2019 0 139 135 139 48,103 664,523,100 182
04 Oct 2019 0 138 136 138 25,112 345,778,300 183
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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