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 24 Sep 2020
19.34% Scripless = 599,267,500.000
Local Percentage
19.24%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Feb 2020 0 675 645 645 12,485 813,441,500 480
25 Feb 2020 0 670 630 640 18,064 1,172,843,000 568
26 Feb 2020 0 645 585 590 16,734 1,026,395,500 699
27 Feb 2020 0 620 505 525 37,354 2,050,600,000 1,553
28 Feb 2020 0 525 446 448 41,538 1,895,281,400 1,377
02 Mar 2020 0 560 452 535 230,579 12,008,871,100 4,391
03 Mar 2020 0 665 550 665 151,011 9,519,078,500 3,810
04 Mar 2020 0 775 650 720 168,291 12,224,021,000 4,398
05 Mar 2020 0 880 690 815 398,084 32,074,837,500 9,639
06 Mar 2020 0 850 765 775 141,192 11,411,831,000 4,520
09 Mar 2020 0 750 655 665 70,020 4,814,765,000 2,179
10 Mar 2020 0 725 655 700 95,085 6,634,581,500 2,397
11 Mar 2020 0 730 630 630 61,758 4,177,169,500 2,133
12 Mar 2020 0 630 570 570 37,447 2,162,976,500 1,106
13 Mar 2020 0 635 535 600 44,591 2,599,864,500 1,458
16 Mar 2020 0 630 560 565 51,369 3,049,136,500 1,887
17 Mar 2020 0 575 530 530 52,102 2,859,363,500 1,857
18 Mar 2020 0 570 510 515 43,891 2,368,186,500 1,653
19 Mar 2020 0 535 480 480 25,723 1,240,554,500 643
20 Mar 2020 0 580 480 565 166,642 9,054,490,100 4,172
23 Mar 2020 0 705 550 705 299,620 20,042,856,500 6,519
24 Mar 2020 0 880 735 880 343,833 29,188,174,500 8,914
26 Mar 2020 0 1,100 940 1,100 266,335 27,909,198,500 6,805
27 Mar 2020 0 1,375 1,025 1,045 389,510 46,596,801,500 10,199
30 Mar 2020 0 1,045 975 975 21,795 2,128,381,500 691
31 Mar 2020 0 1,175 910 1,080 303,929 32,747,959,500 8,735
01 Apr 2020 0 1,200 1,075 1,085 248,554 28,267,404,000 7,558
02 Apr 2020 0 1,140 1,015 1,120 111,489 12,291,737,500 3,536
03 Apr 2020 0 1,180 1,110 1,120 77,853 8,859,383,500 2,364
06 Apr 2020 0 1,175 1,110 1,120 40,039 4,512,469,000 1,432
07 Apr 2020 0 1,150 1,050 1,080 47,589 5,203,642,500 1,562
08 Apr 2020 0 1,215 1,050 1,165 249,456 28,948,867,000 7,133
09 Apr 2020 0 1,265 1,140 1,205 231,515 28,048,838,500 7,012
13 Apr 2020 0 1,240 1,155 1,165 62,877 7,488,301,000 2,338
14 Apr 2020 0 1,190 1,150 1,185 39,836 4,665,635,500 1,413
15 Apr 2020 0 1,205 1,105 1,110 64,567 7,376,446,500 2,081
17 Apr 2020 0 1,125 1,080 1,100 25,891 2,846,645,500 1,117
20 Apr 2020 0 1,125 1,070 1,085 22,837 2,513,124,000 1,024
21 Apr 2020 0 1,085 1,015 1,040 21,656 2,262,382,500 1,029
22 Apr 2020 0 1,195 1,030 1,160 180,601 20,643,931,000 6,243
23 Apr 2020 0 1,190 1,135 1,140 106,917 12,425,366,500 3,298
24 Apr 2020 0 1,150 1,080 1,085 31,683 3,509,054,000 1,449
27 Apr 2020 0 1,130 1,085 1,115 28,386 3,149,515,500 1,137
28 Apr 2020 0 1,145 1,090 1,140 56,630 6,390,069,500 1,849
29 Apr 2020 0 1,180 1,110 1,115 65,526 7,516,374,500 2,102
30 Apr 2020 0 1,140 1,105 1,110 29,372 3,280,469,500 1,039
04 May 2020 0 1,145 1,070 1,110 26,793 3,003,204,500 1,156
05 May 2020 0 1,145 1,110 1,120 26,038 2,929,813,500 978
06 May 2020 0 1,135 1,110 1,110 20,337 2,275,299,000 744
08 May 2020 0 1,125 1,090 1,095 15,759 1,734,410,500 683
11 May 2020 0 1,105 1,085 1,090 13,216 1,444,135,500 530
12 May 2020 0 1,100 1,055 1,060 16,546 1,778,152,000 675
13 May 2020 0 1,070 1,030 1,040 14,548 1,521,719,000 593
14 May 2020 0 1,040 985 990 19,475 1,968,418,000 836
15 May 2020 0 1,025 970 990 17,077 1,689,838,000 635
18 May 2020 0 1,000 990 1,000 6,318 629,215,000 295
19 May 2020 0 1,025 985 985 16,299 1,635,423,000 623
20 May 2020 0 985 930 945 19,877 1,896,240,000 761
26 May 2020 0 960 925 950 10,764 1,015,170,500 600
27 May 2020 0 1,060 955 1,045 54,063 5,547,688,500 2,334
28 May 2020 0 1,055 990 1,020 32,491 3,323,192,500 1,229
29 May 2020 0 1,040 1,010 1,010 13,634 1,392,713,000 628
02 Jun 2020 0 1,035 1,000 1,010 10,852 1,103,775,000 433
03 Jun 2020 0 1,030 1,000 1,020 21,711 2,199,303,500 709
04 Jun 2020 0 1,045 1,005 1,010 25,077 2,570,596,000 946
05 Jun 2020 0 1,025 1,005 1,020 7,269 738,691,000 361
08 Jun 2020 0 1,035 1,010 1,020 19,727 2,019,802,500 662
09 Jun 2020 0 1,185 1,025 1,185 328,896 37,281,420,500 7,695
10 Jun 2020 0 1,230 1,105 1,105 229,245 26,863,889,500 6,016
11 Jun 2020 0 1,105 1,030 1,030 56,082 5,876,505,500 1,437
12 Jun 2020 0 1,005 960 995 48,433 4,758,928,500 1,313
15 Jun 2020 0 1,045 960 970 46,943 4,713,378,500 1,589
16 Jun 2020 0 1,050 980 1,035 45,591 4,706,200,000 1,323
17 Jun 2020 0 1,060 1,020 1,025 21,563 2,226,019,500 781
18 Jun 2020 0 1,040 1,010 1,020 10,682 1,094,789,500 443
19 Jun 2020 0 1,040 1,010 1,025 5,895 604,620,500 337
22 Jun 2020 0 1,045 1,005 1,010 12,736 1,294,768,500 462
23 Jun 2020 0 1,020 970 995 24,253 2,410,124,000 795
24 Jun 2020 0 1,010 995 1,000 13,457 1,347,333,500 405
25 Jun 2020 0 1,005 975 990 10,265 1,015,131,500 509
26 Jun 2020 0 1,005 990 995 5,566 553,854,500 233
29 Jun 2020 0 1,015 975 995 16,922 1,695,969,000 741
30 Jun 2020 0 1,010 980 985 10,421 1,029,344,000 484
01 Jul 2020 0 995 980 985 5,709 563,962,500 230
02 Jul 2020 0 1,035 995 1,010 24,125 2,449,117,000 915
03 Jul 2020 0 1,020 1,000 1,000 9,439 950,626,000 357
06 Jul 2020 0 1,015 995 1,000 7,045 708,128,500 311
07 Jul 2020 0 1,015 995 995 6,474 647,184,500 228
08 Jul 2020 0 1,015 995 1,005 8,511 854,331,500 334
09 Jul 2020 0 1,065 1,005 1,055 72,428 7,539,020,000 1,748
10 Jul 2020 0 1,095 1,020 1,020 71,914 7,635,414,000 2,249
13 Jul 2020 0 1,045 1,010 1,025 16,285 1,664,766,500 540
14 Jul 2020 0 1,270 1,010 1,180 676,642 79,980,992,500 15,565
15 Jul 2020 0 1,215 1,100 1,110 168,152 18,999,511,000 4,000
16 Jul 2020 0 1,135 1,080 1,090 39,367 4,373,852,000 1,080
17 Jul 2020 0 1,155 1,090 1,120 69,128 7,823,472,500 1,755
20 Jul 2020 0 1,220 1,120 1,205 295,398 34,928,632,500 5,318
21 Jul 2020 0 1,505 1,220 1,505 974,341 140,304,993,500 20,182
22 Jul 2020 0 1,880 1,545 1,880 172,678 31,310,001,000 3,404
23 Jul 2020 0 2,350 2,130 2,350 42,543 9,968,254,000 1,284
24 Jul 2020 0 2,930 2,350 2,610 625,025 163,560,811,000 19,009
27 Jul 2020 0 2,750 2,430 2,430 78,220 19,693,321,000 2,957
28 Jul 2020 0 2,430 2,260 2,260 11,687 2,662,198,000 404
29 Jul 2020 0 2,110 2,110 2,110 17,034 3,594,174,000 311
30 Jul 2020 0 2,500 1,965 2,280 271,321 61,827,410,000 9,815
03 Aug 2020 0 2,430 2,130 2,180 135,322 30,705,922,000 5,045
04 Aug 2020 0 2,330 2,150 2,280 110,454 24,866,303,000 2,951
05 Aug 2020 0 2,850 2,300 2,850 685,196 184,236,564,000 19,733
06 Aug 2020 0 3,540 2,900 3,190 579,248 193,182,855,000 22,734
10 Aug 2020 0 3,530 3,060 3,330 314,075 105,591,797,000 13,472
11 Aug 2020 0 3,500 3,350 3,390 134,008 45,715,527,000 5,582
12 Aug 2020 0 3,450 3,160 3,230 113,292 37,187,164,000 5,481
13 Aug 2020 0 3,390 3,250 3,300 47,061 15,574,379,000 2,356
14 Aug 2020 0 3,500 3,280 3,360 303,935 103,574,645,000 9,501
18 Aug 2020 0 3,440 3,360 3,370 45,922 15,529,518,000 2,239
19 Aug 2020 0 3,390 3,280 3,320 62,767 20,894,436,000 2,572
24 Aug 2020 0 3,540 3,350 3,430 145,017 50,193,738,000 5,552
25 Aug 2020 0 3,480 3,380 3,390 36,242 12,363,660,000 1,872
26 Aug 2020 0 3,440 3,290 3,370 64,839 21,843,403,000 2,575
27 Aug 2020 0 3,410 3,280 3,320 44,421 14,784,144,000 1,773
28 Aug 2020 0 3,360 3,250 3,260 45,353 14,930,243,000 2,074
31 Aug 2020 0 3,290 3,050 3,060 71,910 22,743,800,000 2,625
01 Sep 2020 0 3,220 2,860 3,140 42,776 13,210,230,000 2,114
02 Sep 2020 0 3,170 3,100 3,110 8,568 2,678,969,000 660
03 Sep 2020 0 3,130 3,000 3,040 20,919 6,366,101,000 987
04 Sep 2020 0 3,350 2,880 3,190 119,397 38,224,275,000 5,763
07 Sep 2020 0 3,250 3,120 3,120 16,285 5,117,846,000 1,034
08 Sep 2020 0 3,250 3,120 3,140 20,881 6,627,542,000 1,165
09 Sep 2020 0 3,140 3,000 3,060 21,684 6,614,504,000 1,351
10 Sep 2020 0 3,060 2,850 2,850 30,558 8,750,342,000 1,426
11 Sep 2020 0 2,960 2,660 2,880 49,833 13,940,813,000 2,655
14 Sep 2020 0 3,020 2,900 2,960 29,895 8,871,983,000 1,312
15 Sep 2020 0 3,020 2,890 2,930 13,525 3,996,473,000 910
16 Sep 2020 0 3,020 2,890 2,910 11,571 3,404,968,000 742
17 Sep 2020 0 2,940 2,860 2,860 7,517 2,165,602,000 539
18 Sep 2020 0 2,900 2,830 2,860 6,242 1,793,147,000 474
21 Sep 2020 0 2,890 2,780 2,780 5,807 1,650,061,000 426
22 Sep 2020 0 2,780 2,630 2,630 14,854 3,975,658,000 978
23 Sep 2020 0 2,700 2,450 2,500 13,867 3,516,954,000 929
24 Sep 2020 0 2,500 2,330 2,330 23,039 5,436,646,000 1,098

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
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