Efek Terdaftar

Indofarma (Persero) Tbk, PT

Security name
Indofarma (Persero) Tbk
Issuer
Indofarma (Persero) Tbk, PT
ISIN Code
ID1000068406
Short Code
INAF
Type
Saham Biasa
Listing Date
17 April 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,099,267,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
17 April 2001
Activity Sector
PHARMACEUTICALS
Number of Securities
3,099,267,500 (Total)
As of 18 Oct 2019
19.34% Scripless = 599,267,500.000
Local Percentage
19.23%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Oct 2018 0 4,650 4,600 4,620 766 353,274,000 73
26 Oct 2018 0 4,510 4,500 4,510 59 26,597,000 18
29 Oct 2018 0 4,550 4,450 4,500 67 30,227,000 10
30 Oct 2018 0 4,470 4,210 4,210 123 52,939,000 36
31 Oct 2018 0 4,340 3,900 3,900 483 192,445,000 50
01 Nov 2018 0 4,170 3,920 4,100 699 280,027,000 79
05 Nov 2018 0 4,110 3,900 3,900 451 177,510,000 57
06 Nov 2018 0 4,050 3,910 3,960 110 44,003,000 22
07 Nov 2018 0 4,300 3,990 4,300 273 115,196,000 44
09 Nov 2018 0 4,210 4,120 4,120 194 81,497,000 27
12 Nov 2018 0 4,250 4,000 4,060 1,307 551,758,000 32
13 Nov 2018 0 4,200 4,040 4,050 769 314,984,000 53
14 Nov 2018 0 4,080 3,980 3,980 357 143,545,000 34
15 Nov 2018 0 4,090 3,980 4,070 186 75,541,000 42
16 Nov 2018 0 4,230 4,070 4,230 128 52,511,000 30
19 Nov 2018 0 4,400 4,220 4,340 1,502 650,557,000 54
21 Nov 2018 0 4,400 4,230 4,260 116 49,639,000 37
23 Nov 2018 0 4,170 4,160 4,170 24 9,989,000 9
26 Nov 2018 0 4,340 4,170 4,260 399 170,199,000 49
27 Nov 2018 0 4,740 4,260 4,720 1,165 537,095,000 204
28 Nov 2018 0 5,000 4,750 4,870 1,415 696,105,000 245
29 Nov 2018 0 4,890 4,600 4,810 1,874 890,098,000 237
30 Nov 2018 0 4,810 4,400 4,400 1,207 547,397,000 145
03 Dec 2018 0 4,670 4,480 4,580 776 357,667,000 180
04 Dec 2018 0 4,730 4,580 4,580 494 229,654,000 155
05 Dec 2018 0 4,730 4,590 4,610 420 196,879,000 78
06 Dec 2018 0 4,700 4,620 4,670 199 92,657,000 38
07 Dec 2018 0 4,780 4,680 4,740 490 231,768,000 115
10 Dec 2018 0 4,990 4,740 4,970 1,084 533,504,000 306
11 Dec 2018 0 5,100 4,830 4,910 617 305,197,000 238
12 Dec 2018 0 4,990 4,860 4,990 288 143,062,000 59
13 Dec 2018 0 5,000 4,910 4,990 785 391,256,000 94
14 Dec 2018 0 5,100 4,940 4,950 392 194,771,000 65
17 Dec 2018 0 5,025 4,950 5,000 276 137,527,500 50
18 Dec 2018 0 5,050 4,920 4,990 156 77,231,000 41
19 Dec 2018 0 5,075 4,880 5,025 1,229 615,611,500 175
21 Dec 2018 0 5,175 4,930 5,175 1,062 539,763,000 146
26 Dec 2018 0 6,000 4,980 6,000 4,350 2,576,805,500 233
27 Dec 2018 0 6,000 5,500 5,650 3,765 2,125,677,500 434
28 Dec 2018 0 6,500 4,950 6,500 38,373 23,439,128,000 1,164
02 Jan 2019 0 6,000 5,450 5,500 773 429,925,000 221
03 Jan 2019 0 5,550 5,250 5,250 313 168,535,000 82
04 Jan 2019 0 5,500 5,100 5,125 467 244,595,000 92
07 Jan 2019 0 5,300 5,125 5,150 225 116,690,000 58
08 Jan 2019 0 5,200 5,000 5,025 221 112,232,500 54
09 Jan 2019 0 5,200 5,025 5,025 201 102,780,000 47
10 Jan 2019 0 5,150 5,000 5,075 59 29,922,500 14
11 Jan 2019 0 5,175 5,075 5,125 147 75,735,000 29
15 Jan 2019 0 5,150 5,100 5,100 148 75,685,000 28
16 Jan 2019 0 5,175 5,000 5,000 160 81,120,000 36
17 Jan 2019 0 5,400 5,000 5,025 1,192 620,495,000 141
18 Jan 2019 0 5,250 4,950 4,950 296 147,370,000 58
21 Jan 2019 0 5,125 4,950 4,950 503 251,060,000 76
22 Jan 2019 0 5,050 4,900 4,900 330 163,023,000 62
23 Jan 2019 0 4,990 4,900 4,900 432 212,400,000 63
24 Jan 2019 0 5,000 4,840 4,840 433 210,481,000 54
25 Jan 2019 0 4,950 4,840 4,850 817 399,855,000 87
28 Jan 2019 0 5,000 4,870 4,910 116 57,222,000 42
29 Jan 2019 0 5,250 4,910 5,125 1,798 920,348,000 334
30 Jan 2019 0 5,275 5,150 5,150 955 495,665,000 185
31 Jan 2019 0 5,200 4,990 4,990 1,012 517,155,500 159
01 Feb 2019 0 5,100 4,890 4,980 1,106 553,150,500 183
04 Feb 2019 0 5,000 4,960 4,960 273 135,978,000 52
06 Feb 2019 0 5,025 4,980 5,000 416 208,112,000 66
07 Feb 2019 0 5,050 4,980 4,980 348 174,198,000 62
08 Feb 2019 0 5,000 4,950 4,950 456 227,026,000 51
11 Feb 2019 0 5,000 4,950 4,950 134 66,423,000 37
12 Feb 2019 0 4,950 4,850 4,890 316 155,044,000 54
13 Feb 2019 0 4,900 4,800 4,820 583 283,102,000 57
14 Feb 2019 0 4,820 4,610 4,650 608 290,799,000 54
18 Feb 2019 0 4,840 4,800 4,840 40 19,312,000 24
19 Feb 2019 0 4,900 4,850 4,900 44 21,479,000 23
20 Feb 2019 0 4,970 4,920 4,930 95 47,104,000 22
25 Feb 2019 0 4,910 4,800 4,850 87 42,346,000 27
27 Feb 2019 0 4,850 4,840 4,850 73 35,404,000 10
01 Mar 2019 0 4,790 4,620 4,790 119 56,538,000 19
04 Mar 2019 0 4,840 4,790 4,840 107 51,477,000 10
05 Mar 2019 0 5,000 4,870 4,890 501 248,263,000 64
08 Mar 2019 0 4,920 4,880 4,880 108 52,817,000 33
12 Mar 2019 0 5,000 4,910 4,930 548 272,298,000 83
13 Mar 2019 0 5,025 4,960 5,025 476 238,473,500 58
14 Mar 2019 0 5,025 5,000 5,000 162 81,107,500 38
15 Mar 2019 0 5,025 5,000 5,000 95 47,502,500 14
18 Mar 2019 0 5,325 5,000 5,250 2,672 1,369,715,000 289
19 Mar 2019 0 5,325 5,200 5,250 586 308,650,000 121
20 Mar 2019 0 5,325 5,100 5,100 902 466,895,000 139
21 Mar 2019 0 5,250 5,125 5,225 837 435,790,000 91
22 Mar 2019 0 5,475 5,225 5,475 2,156 1,162,505,000 238
25 Mar 2019 0 5,650 5,375 5,625 1,593 883,665,000 244
26 Mar 2019 0 5,675 5,450 5,500 4,476 2,513,430,000 138
27 Mar 2019 0 5,675 5,525 5,550 358 199,885,000 58
28 Mar 2019 0 5,625 5,450 5,450 698 383,342,500 88
29 Mar 2019 0 5,650 4,500 4,500 2,699 1,315,645,000 220
01 Apr 2019 0 4,900 4,210 4,470 1,680 764,012,000 212
02 Apr 2019 0 4,500 4,380 4,380 532 235,066,000 88
04 Apr 2019 0 4,460 4,350 4,350 375 164,941,000 90
05 Apr 2019 0 4,450 4,310 4,370 169 73,962,000 23
08 Apr 2019 0 4,370 4,310 4,320 112 48,583,000 21
09 Apr 2019 0 4,400 4,220 4,280 609 259,955,000 87
10 Apr 2019 0 4,280 3,950 3,990 1,109 455,314,000 170
11 Apr 2019 0 4,090 3,900 4,000 262 104,403,000 68
15 Apr 2019 0 4,040 3,930 3,930 336 133,160,000 49
16 Apr 2019 0 4,100 3,980 4,000 223 90,221,000 45
22 Apr 2019 0 4,100 3,940 3,950 58 23,173,000 22
23 Apr 2019 0 4,050 3,950 3,960 115 45,523,000 26
24 Apr 2019 0 4,000 3,980 3,980 31 12,387,000 17
25 Apr 2019 0 4,100 4,000 4,040 124 50,379,000 46
26 Apr 2019 0 4,230 4,040 4,100 401 165,525,000 62
29 Apr 2019 0 4,120 4,040 4,060 168 68,684,000 46
30 Apr 2019 0 4,090 3,890 3,900 396 155,367,000 76
03 May 2019 0 3,930 3,870 3,890 106 41,230,000 22
06 May 2019 0 3,890 3,850 3,850 428 165,414,000 27
13 May 2019 0 3,950 3,930 3,940 28 11,034,000 9
14 May 2019 0 3,940 3,850 3,930 84 32,993,000 15
16 May 2019 0 3,850 3,820 3,820 23 8,801,000 8
17 May 2019 0 3,820 3,820 3,820 4 1,528,000 2
21 May 2019 0 3,900 3,740 3,750 248,478 94,901,048,000 123
22 May 2019 0 3,950 3,700 3,800 163,355 62,285,482,000 62
23 May 2019 0 3,940 3,800 3,890 6,361 2,455,517,000 46
27 May 2019 0 3,970 3,630 3,650 5,787 2,135,236,000 422
28 May 2019 0 3,800 3,500 3,500 28,991 10,316,592,000 389
29 May 2019 0 3,590 3,400 3,530 318 109,942,000 71
31 May 2019 0 3,550 3,410 3,500 425 148,046,000 87
10 Jun 2019 0 3,700 3,520 3,530 283 101,130,000 63
11 Jun 2019 0 3,640 3,590 3,620 252 91,084,000 59
12 Jun 2019 0 3,700 3,630 3,630 415 151,442,000 76
13 Jun 2019 0 4,350 3,640 3,710 69,455 26,062,134,000 1,227
14 Jun 2019 0 3,830 3,700 3,830 173,008 66,024,333,000 602
17 Jun 2019 0 4,150 3,580 3,580 36,737 14,237,277,000 2,138
18 Jun 2019 0 4,140 3,160 3,230 51,543 18,527,207,000 2,361
19 Jun 2019 0 3,390 2,430 2,700 189,840 55,866,552,000 10,237
20 Jun 2019 0 2,890 2,700 2,770 21,095 5,881,273,000 1,700
21 Jun 2019 0 2,810 2,650 2,690 6,576 1,794,831,000 555
24 Jun 2019 0 2,730 2,590 2,650 7,357 1,948,848,000 506
25 Jun 2019 0 2,670 2,550 2,600 4,720 1,225,614,000 474
26 Jun 2019 0 2,600 2,390 2,430 22,356 5,500,223,000 1,329
27 Jun 2019 0 2,480 2,350 2,360 12,475 2,986,958,000 706
28 Jun 2019 0 2,410 2,280 2,280 32,027 7,564,807,000 1,419
01 Jul 2019 0 2,290 2,100 2,200 7,489 1,653,304,000 954
02 Jul 2019 0 2,460 2,210 2,300 20,319 4,787,188,000 1,551
03 Jul 2019 0 2,390 2,290 2,320 7,218 1,675,683,000 573
04 Jul 2019 0 2,370 2,270 2,300 12,724 2,935,887,000 408
05 Jul 2019 0 2,340 2,290 2,290 3,856 885,498,000 277
08 Jul 2019 0 2,310 2,250 2,280 3,012 687,579,000 412
09 Jul 2019 0 2,300 2,250 2,260 2,128 485,538,000 240
10 Jul 2019 0 2,300 2,250 2,290 3,400 774,691,000 286
11 Jul 2019 0 2,370 2,270 2,280 3,514 809,851,000 361
12 Jul 2019 0 2,320 2,230 2,250 3,164 713,318,000 275
15 Jul 2019 0 2,290 2,220 2,230 3,972 891,768,000 290
16 Jul 2019 0 2,250 2,200 2,210 2,444 539,954,000 172
17 Jul 2019 0 2,230 2,200 2,200 94,085 20,792,588,000 151
18 Jul 2019 0 2,220 2,190 2,190 54,273 11,939,676,000 186
19 Jul 2019 0 2,240 2,190 2,220 1,481 328,553,000 189
22 Jul 2019 0 2,250 2,200 2,230 1,839 410,346,000 233
23 Jul 2019 0 2,710 2,240 2,420 91,622 23,023,080,000 6,041
24 Jul 2019 0 2,480 2,280 2,300 41,237 9,594,979,000 1,083
25 Jul 2019 0 2,390 2,300 2,300 12,240 2,860,934,000 645
26 Jul 2019 0 2,340 2,250 2,250 3,274 742,510,000 280
30 Jul 2019 0 2,260 2,200 2,220 2,240 498,715,000 270
31 Jul 2019 0 2,280 2,190 2,200 4,783 1,059,967,000 463
01 Aug 2019 0 2,300 2,180 2,260 5,527 1,253,755,000 512
02 Aug 2019 0 2,290 2,220 2,220 1,502 337,277,000 164
05 Aug 2019 0 2,230 2,120 2,150 2,467 537,997,000 231
07 Aug 2019 0 2,130 2,090 2,090 855 179,245,000 131
08 Aug 2019 0 2,230 2,080 2,150 36,942 8,063,350,000 1,010
09 Aug 2019 0 2,200 2,100 2,130 1,807 387,169,000 187
12 Aug 2019 0 2,190 2,120 2,130 17,254 3,772,302,000 221
13 Aug 2019 0 2,150 2,100 2,110 735 155,444,000 81
14 Aug 2019 0 2,130 2,100 2,110 1,011 213,122,000 79
15 Aug 2019 0 2,140 2,050 2,070 828 171,761,000 146
16 Aug 2019 0 2,130 2,060 2,080 1,638 341,578,000 198
19 Aug 2019 0 2,140 2,080 2,090 1,206 253,133,000 160
20 Aug 2019 0 2,130 2,080 2,130 2,108 443,370,000 174
21 Aug 2019 0 2,170 2,050 2,070 2,063 428,473,000 144
22 Aug 2019 0 2,080 2,050 2,050 597 122,700,000 92
23 Aug 2019 0 2,070 2,000 2,050 972 198,764,000 155
26 Aug 2019 0 2,050 2,010 2,030 990 199,515,000 82
27 Aug 2019 0 2,070 2,030 2,040 609 124,371,000 79
28 Aug 2019 0 2,110 2,040 2,050 461 95,815,000 100
29 Aug 2019 0 2,060 2,020 2,020 878 178,341,000 81
30 Aug 2019 0 2,030 2,000 2,000 852 170,782,000 91
02 Sep 2019 0 2,040 1,990 1,990 1,048 209,500,000 133
03 Sep 2019 0 1,990 1,885 1,895 5,709 1,096,712,000 393
04 Sep 2019 0 1,915 1,770 1,800 14,163 2,546,815,000 305
05 Sep 2019 0 1,820 1,770 1,780 943 167,950,000 136
06 Sep 2019 0 1,800 1,790 1,790 1,794 321,799,500 104
09 Sep 2019 0 1,810 1,770 1,780 4,113 735,169,500 202
10 Sep 2019 0 1,795 1,775 1,780 1,495 266,250,500 99
11 Sep 2019 0 1,850 1,775 1,800 7,179 1,293,191,500 165
12 Sep 2019 0 1,810 1,780 1,800 7,612 1,371,705,500 132
13 Sep 2019 0 1,800 1,780 1,790 1,595 285,862,500 108
16 Sep 2019 0 1,800 1,770 1,775 18,666 3,321,205,500 147
17 Sep 2019 0 1,780 1,770 1,770 881 156,409,500 62
18 Sep 2019 0 1,770 1,745 1,750 20,310 3,564,472,000 183
19 Sep 2019 0 1,775 1,740 1,755 780 137,147,000 86
20 Sep 2019 0 1,770 1,740 1,740 2,061 361,355,500 118
23 Sep 2019 0 1,740 1,660 1,660 1,637 278,800,500 186
24 Sep 2019 0 1,660 1,560 1,590 1,599 253,051,000 170
25 Sep 2019 0 1,605 1,585 1,595 718 114,502,000 87
26 Sep 2019 0 1,595 1,510 1,560 899 138,017,000 159
27 Sep 2019 0 1,590 1,500 1,530 687 105,172,500 124
30 Sep 2019 0 1,525 1,500 1,505 799 120,325,000 81
01 Oct 2019 0 1,520 1,505 1,510 296 44,754,000 56
02 Oct 2019 0 1,510 1,425 1,425 2,471 355,818,500 179
03 Oct 2019 0 1,425 1,300 1,320 2,372 317,701,000 204
04 Oct 2019 0 1,440 1,330 1,360 1,096 149,644,000 155
07 Oct 2019 0 1,360 1,300 1,300 474 62,171,000 102
08 Oct 2019 0 1,300 1,240 1,270 1,112 140,221,500 151
09 Oct 2019 0 1,265 1,190 1,210 1,280 154,900,000 152
10 Oct 2019 0 1,210 1,090 1,185 5,947 704,063,000 130
11 Oct 2019 0 1,445 1,195 1,390 4,670 647,170,500 772
14 Oct 2019 0 1,640 1,325 1,335 27,513 3,959,674,000 1,552
15 Oct 2019 0 1,335 1,210 1,210 15,825 2,030,208,000 466
16 Oct 2019 0 1,335 1,135 1,140 18,350 2,171,380,000 891
17 Oct 2019 0 1,160 1,040 1,040 16,202 1,736,847,500 1,023
18 Oct 2019 0 1,130 995 1,080 23,424 2,423,868,500 646

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Aug 2019 18 Sep 2019 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Proxy Voting   - 14 Mar 2016 06 Apr 2016 Active
Proxy Voting   - 16 Mar 2015 08 Apr 2015 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Cash Dividend (1 INAF : 1.37 IDR) 02 May 2013 07 May 2013 22 May 2013 Active
Proxy Voting   - 26 Mar 2013 11 Apr 2013 Active
Proxy Voting   - 27 Apr 2012 15 May 2012 Active
Proxy Voting   - 31 Oct 2011 16 Nov 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Proxy Voting   - 11 May 2010 27 May 2010 Active
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Proxy Voting   - 09 May 2008 28 May 2008 Active
Proxy Voting   - 15 Nov 2007 03 Dec 2007 Active
Proxy Voting   - 26 Apr 2007 11 May 2007 Active
Proxy Voting   - 15 Aug 2006 31 Aug 2006 Active
Proxy Voting   - 07 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 03 May 2005 18 May 2005 Active
Proxy Voting   - 01 Jun 2004 16 Jun 2004 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Cash Dividend   18 Nov 2002 21 Nov 2002 04 Dec 2002 Active
Proxy Voting   - 06 Nov 2002 21 Nov 2002 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active
Cash Dividend   30 Nov 2001 05 Dec 2001 20 Dec 2001 Active