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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 1,190 1,110 1,140 43,125 4,897,632,500 830
22 Oct 2019 0 1,165 1,110 1,110 5,267 594,986,500 390
23 Oct 2019 0 1,130 1,105 1,115 2,477 276,535,000 254
24 Oct 2019 0 1,125 1,080 1,100 9,216 1,017,105,000 333
25 Oct 2019 0 1,175 1,110 1,170 11,320 1,290,546,500 556
28 Oct 2019 0 1,175 1,140 1,145 42,047 4,817,720,000 365
29 Oct 2019 0 1,145 1,120 1,125 1,633 184,930,500 187
30 Oct 2019 0 1,160 1,120 1,120 13,850 1,572,604,500 236
31 Oct 2019 0 1,140 1,115 1,115 1,158 129,884,000 134
01 Nov 2019 0 1,115 1,060 1,060 22,024 2,358,591,500 201
04 Nov 2019 0 1,055 1,030 1,035 2,575 267,516,500 193
05 Nov 2019 0 1,095 1,035 1,055 1,119 119,107,500 153
07 Nov 2019 0 1,045 1,010 1,020 1,240 126,979,500 137
08 Nov 2019 0 1,040 990 995 4,967 499,460,000 279
11 Nov 2019 0 1,020 995 995 1,361 136,504,000 119
12 Nov 2019 0 1,010 995 1,000 1,133 113,328,500 117
13 Nov 2019 0 1,000 990 995 974 96,865,000 122
14 Nov 2019 0 1,010 995 995 1,021 101,837,000 78
15 Nov 2019 0 1,000 990 995 588 58,511,000 57
18 Nov 2019 0 1,005 980 990 622 61,679,500 80
19 Nov 2019 0 1,000 935 935 3,308 316,080,500 255
20 Nov 2019 0 945 885 885 2,579 235,879,000 134
21 Nov 2019 0 890 850 850 1,591 137,250,000 129
22 Nov 2019 0 880 850 850 992 85,403,500 92
25 Nov 2019 0 850 800 810 1,948 160,104,000 174
26 Nov 2019 0 820 775 790 1,702 135,611,500 118
27 Nov 2019 0 790 760 780 1,335 103,345,500 114
28 Nov 2019 0 785 585 605 5,269 368,210,000 322
29 Nov 2019 0 715 605 680 6,669 439,440,000 394
02 Dec 2019 0 850 695 850 22,696 1,846,793,500 840
03 Dec 2019 0 880 770 795 11,633 939,959,500 677
04 Dec 2019 0 810 700 705 5,075 381,322,500 416
05 Dec 2019 0 750 635 650 13,454 912,780,500 708
06 Dec 2019 0 685 570 590 27,488 1,671,065,500 773
09 Dec 2019 0 625 535 535 18,427 1,050,392,000 656
10 Dec 2019 0 555 486 498 17,750 903,013,500 752
11 Dec 2019 0 570 496 496 36,238 1,849,315,700 1,040
12 Dec 2019 0 505 372 372 61,190 2,511,631,500 1,239
13 Dec 2019 0 410 346 350 108,610 4,088,816,800 3,334
16 Dec 2019 0 372 334 344 109,047 3,871,419,200 2,402
17 Dec 2019 0 430 340 430 381,239 15,415,245,800 6,294
18 Dec 2019 0 535 420 535 603,082 29,469,741,800 11,536
19 Dec 2019 0 665 540 665 313,916 19,737,282,500 5,490
20 Dec 2019 0 815 500 745 669,385 47,496,192,500 16,201
23 Dec 2019 0 810 705 725 124,619 9,423,837,500 3,764
26 Dec 2019 0 755 665 665 48,909 3,378,725,000 1,781
27 Dec 2019 0 830 620 830 344,499 26,786,306,500 6,430
30 Dec 2019 0 1,020 850 870 609,975 57,669,210,500 14,071
02 Jan 2020 0 990 880 955 157,622 14,879,233,500 4,476
03 Jan 2020 0 1,000 920 925 99,512 9,488,313,500 2,873
06 Jan 2020 0 935 855 855 39,795 3,508,570,500 1,925
07 Jan 2020 0 910 830 865 47,128 4,150,286,000 1,646
08 Jan 2020 0 885 795 800 35,371 2,940,238,500 1,361
09 Jan 2020 0 905 800 860 80,642 7,023,552,000 2,443
10 Jan 2020 0 880 825 840 21,467 1,815,770,500 840
13 Jan 2020 0 840 730 740 79,992 6,043,537,000 2,387
14 Jan 2020 0 740 575 635 122,408 7,867,735,000 3,666
15 Jan 2020 0 640 580 590 46,464 2,792,279,500 1,480
16 Jan 2020 0 735 555 735 206,928 14,501,651,000 4,209
17 Jan 2020 0 850 725 740 251,627 19,911,985,500 6,479
20 Jan 2020 0 785 680 690 60,804 4,451,531,500 2,188
21 Jan 2020 0 755 685 710 51,332 3,705,990,500 1,996
22 Jan 2020 0 725 655 690 26,732 1,838,073,000 944
23 Jan 2020 0 845 675 810 212,837 16,745,484,000 4,998
24 Jan 2020 0 930 810 925 523,742 45,865,017,500 11,246
27 Jan 2020 0 995 855 915 341,673 32,117,864,000 9,003
28 Jan 2020 0 950 840 845 76,650 6,807,582,000 2,723
29 Jan 2020 0 895 825 835 54,135 4,677,776,500 1,919
30 Jan 2020 0 860 795 805 26,537 2,188,393,000 1,128
31 Jan 2020 0 900 810 840 95,574 8,178,678,500 3,195
03 Feb 2020 0 860 750 755 44,881 3,579,885,500 1,758
04 Feb 2020 0 810 765 785 36,626 2,878,875,000 1,416
05 Feb 2020 0 815 710 720 37,807 2,826,869,000 1,618
06 Feb 2020 0 825 710 810 218,424 17,272,534,000 5,082
07 Feb 2020 0 830 765 765 79,831 6,370,062,000 2,673
10 Feb 2020 0 780 740 755 37,102 2,824,985,500 1,406
11 Feb 2020 0 785 740 740 34,234 2,604,657,000 1,475
12 Feb 2020 0 760 720 725 22,199 1,624,903,500 772
13 Feb 2020 0 745 670 680 36,476 2,562,085,000 1,335
14 Feb 2020 0 715 650 675 42,534 2,932,646,500 1,531
17 Feb 2020 0 695 640 660 18,989 1,264,499,000 846
18 Feb 2020 0 680 645 650 25,231 1,670,734,500 763
19 Feb 2020 0 725 625 715 77,269 5,409,606,000 2,464
20 Feb 2020 0 735 690 690 34,306 2,441,422,000 1,394
21 Feb 2020 0 695 670 675 11,161 756,661,500 494

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