Efek Terdaftar

Indal Aluminium Industry Tbk, PT

Security name
Indal Aluminium Industry Tbk
Issuer
Indal Aluminium Industry Tbk, PT
ISIN Code
ID1000130800
Short Code
INAI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
633,600,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
633,600,000 (Total)
As of 10 Dec 2019
37.65% Scripless = 238,558,400.000
Local Percentage
36.61%
Foreign Percentage
1.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 412 394 410 531 21,639,800 24
19 Dec 2018 0 410 380 380 819 31,330,800 51
20 Dec 2018 0 404 382 392 31 1,227,600 10
27 Dec 2018 0 420 402 420 130 5,416,000 23
28 Dec 2018 0 440 408 410 1,431 59,485,400 26
02 Jan 2019 0 410 400 404 109 4,387,000 12
07 Jan 2019 0 410 410 410 87 3,567,000 8
10 Jan 2019 0 432 404 432 251 10,501,000 15
11 Jan 2019 0 440 406 440 206 8,970,400 14
16 Jan 2019 0 460 430 460 209 9,597,000 19
17 Jan 2019 0 460 432 450 994 43,291,600 52
21 Jan 2019 0 450 438 450 240 10,702,600 11
29 Jan 2019 0 460 452 460 183 8,312,400 8
30 Jan 2019 0 456 436 436 53 2,366,400 12
04 Feb 2019 0 470 430 470 251 11,388,400 20
06 Feb 2019 0 470 452 470 170 7,787,600 20
08 Feb 2019 0 490 460 460 40 1,879,000 12
14 Feb 2019 0 466 438 460 128 5,826,800 11
19 Feb 2019 0 464 440 440 187 8,307,400 29
21 Feb 2019 0 444 438 444 129 5,665,800 16
22 Feb 2019 0 448 434 434 452 19,755,000 29
27 Feb 2019 0 448 440 440 448 19,712,800 7
28 Feb 2019 0 448 438 438 191 8,416,600 16
05 Mar 2019 0 440 432 440 121 5,306,000 8
06 Mar 2019 0 440 436 440 214 9,393,200 8
14 Mar 2019 0 442 430 442 420 18,175,800 16
18 Mar 2019 0 436 430 436 525 22,757,000 17
21 Mar 2019 0 438 430 438 569 24,621,200 13
22 Mar 2019 0 440 434 440 448 19,510,600 13
25 Mar 2019 0 440 432 436 191 8,335,600 11
28 Mar 2019 0 448 430 430 93 4,001,800 3
01 Apr 2019 0 458 430 444 343 14,990,600 20
05 Apr 2019 0 436 430 436 138 6,007,000 7
08 Apr 2019 0 438 432 434 201 8,738,200 4
09 Apr 2019 0 436 436 436 196 8,545,600 13
12 Apr 2019 0 448 430 430 60 2,585,000 7
02 May 2019 0 442 434 434 177 7,689,600 6
07 May 2019 0 440 428 440 42 1,845,800 6
15 May 2019 0 436 436 436 39 1,700,400 2
20 May 2019 0 438 428 428 72 3,092,600 7
22 May 2019 0 436 436 436 20 872,000 1
28 May 2019 0 440 430 438 36 1,566,000 7
29 May 2019 0 440 436 438 42 1,840,000 6
17 Jun 2019 0 458 438 452 338 14,917,000 18
21 Jun 2019 0 460 452 460 13 593,000 6
25 Jun 2019 0 466 462 462 49 2,267,800 7
26 Jun 2019 0 462 462 462 100 4,620,000 6
27 Jun 2019 0 470 462 462 139 6,451,200 21
01 Jul 2019 0 482 464 470 608 29,204,400 31
02 Jul 2019 0 510 480 500 3,191 157,587,400 139
03 Jul 2019 0 530 505 515 4,726 242,183,000 157
04 Jul 2019 0 530 500 505 5,048 257,073,500 150
05 Jul 2019 0 510 492 494 8,647 429,535,300 174
08 Jul 2019 0 490 444 480 5,049 237,294,600 108
09 Jul 2019 0 490 480 480 1,403 67,696,600 35
15 Jul 2019 0 462 450 460 433 19,803,800 33
16 Jul 2019 0 486 450 486 826 38,886,600 31
22 Jul 2019 0 472 454 460 53 2,436,800 15
25 Jul 2019 0 456 456 456 1 45,600 1
26 Jul 2019 0 490 450 480 166 7,672,000 26
05 Aug 2019 0 470 460 460 94 4,345,600 11
06 Aug 2019 0 458 400 438 161 6,936,400 16
08 Aug 2019 0 440 438 440 171 7,516,000 9
12 Aug 2019 0 450 438 450 2,492 111,606,600 19
16 Aug 2019 0 458 450 450 929 41,977,200 13
19 Aug 2019 0 460 450 452 28 1,264,800 6
20 Aug 2019 0 452 440 440 44 1,968,400 9
23 Aug 2019 0 452 442 442 76 3,361,000 5
26 Aug 2019 0 442 442 442 49 2,165,800 3
16 Sep 2019 0 440 436 438 217 9,502,800 7
02 Oct 2019 0 432 432 432 10 432,000 3
03 Oct 2019 0 432 424 426 45 1,924,000 7
04 Oct 2019 0 430 400 430 1,134 46,568,000 49
15 Oct 2019 0 434 434 434 6 260,400 4
16 Oct 2019 0 434 420 424 87 3,690,200 13
21 Oct 2019 0 428 402 428 269 10,981,200 15
23 Oct 2019 0 460 430 460 620 26,769,000 14
24 Oct 2019 0 460 430 430 631 27,472,000 22
29 Oct 2019 0 450 432 450 2,028 88,820,800 19
01 Nov 2019 0 434 430 430 16 690,000 7
07 Nov 2019 0 0 0 0 0 0 0
08 Nov 2019 0 424 402 420 1,162 47,954,600 31
12 Nov 2019 0 422 416 422 682 28,626,600 10
14 Nov 2019 0 426 414 416 82 3,444,600 17
19 Nov 2019 0 440 416 440 102 4,245,800 3
29 Nov 2019 0 420 418 420 48 2,012,000 13
04 Dec 2019 0 420 420 420 243 10,206,000 10
09 Dec 2019 0 432 428 432 11 471,200 3
10 Dec 2019 0 432 432 432 112 4,838,400 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INAI : 30 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Cash Dividend (1 INAI : 30 IDR) 06 Jul 2018 11 Jul 2018 02 Aug 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Mandatory Conversion (1 INAI : 2 INAI ) - 25 Oct 2017 26 Oct 2017 Active
Cash Dividend (1 INAI : 55 IDR) 05 Jul 2017 10 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Cash Dividend (1 INAI : 45 IDR) 13 Jul 2016 18 Jul 2016 29 Jul 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Cash Dividend (1 INAI : 35 IDR) 07 Jul 2015 10 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Cash Dividend (1 INAI : 8 IDR) 02 Oct 2014 07 Oct 2014 21 Oct 2014 Active
Proxy Voting   - 06 Jun 2014 24 Jun 2014 Active
Mandatory Conversion (1 INAI : 2 INAI ) - 14 Feb 2014 17 Feb 2014 Active
Cash Dividend (1 INAI : 50 IDR) 30 Aug 2013 04 Sep 2013 18 Sep 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Proxy Voting   - 29 May 2007 14 Jun 2007 Active
Proxy Voting   - 15 Feb 2007 06 Mar 2007 Active
Proxy Voting   - 29 May 2006 14 Jun 2006 Active
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 09 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 06 Jun 2002 27 Jun 2002 Active