Efek Terdaftar

Indorama Syntetic Tbk, PT

Security name
Indorama Syntetic Tbk
Issuer
Indorama Syntetic Tbk, PT
ISIN Code
ID1000086101
Short Code
INDR
Type
Saham Biasa
Listing Date
03 Agustus 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
654,351,707.00
Currency
IDR
Form
Electronic
Effective Date ISIN
30 Mei 2002
Activity Sector
TEXTILE, GARMENT
Number of Securities
654,351,707 (Total)
As of 10 Dec 2019
40.88% Scripless = 267,526,085.000
Local Percentage
4.74%
Foreign Percentage
36.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 6,500 6,150 6,400 1,154 733,650,000 199
18 Dec 2018 0 6,375 6,125 6,300 278 173,332,500 61
19 Dec 2018 0 6,475 6,275 6,275 439 277,555,000 93
20 Dec 2018 0 6,350 6,100 6,275 416 260,105,000 78
26 Dec 2018 0 6,275 5,800 5,900 676 407,897,500 143
27 Dec 2018 0 6,000 5,675 5,750 470 272,200,000 162
28 Dec 2018 0 5,950 5,700 5,925 815 480,690,000 106
02 Jan 2019 0 5,900 5,725 5,850 404 235,492,500 50
03 Jan 2019 0 5,900 5,775 5,775 281 163,345,000 47
04 Jan 2019 0 6,100 5,700 5,900 276 162,295,000 80
07 Jan 2019 0 6,200 6,000 6,050 955 581,140,000 128
08 Jan 2019 0 6,350 6,025 6,300 1,576 982,242,500 201
09 Jan 2019 0 6,400 6,050 6,300 650 406,687,500 134
10 Jan 2019 0 6,250 6,100 6,150 391 239,805,000 69
11 Jan 2019 0 6,200 6,025 6,200 419 257,690,000 85
14 Jan 2019 0 6,750 6,000 6,725 3,899 2,513,660,000 411
15 Jan 2019 0 7,350 6,400 7,075 6,829 4,839,742,500 716
16 Jan 2019 0 7,100 6,850 6,875 1,038 718,407,500 197
17 Jan 2019 0 7,425 6,875 7,175 4,048 2,929,262,500 374
18 Jan 2019 0 7,700 7,200 7,600 4,483 3,385,345,000 419
21 Jan 2019 0 7,675 7,350 7,400 2,203 1,662,052,500 268
22 Jan 2019 0 7,650 7,350 7,350 1,079 805,155,000 97
23 Jan 2019 0 7,475 7,025 7,200 713 518,695,000 131
24 Jan 2019 0 7,500 7,125 7,125 495 356,265,000 72
25 Jan 2019 0 7,250 6,900 7,150 851 603,162,500 102
28 Jan 2019 0 7,100 6,900 7,000 627 439,907,500 115
29 Jan 2019 0 7,125 6,750 6,975 686 471,190,000 154
30 Jan 2019 0 7,025 6,825 6,900 428 298,712,500 60
31 Jan 2019 0 7,100 6,900 6,925 431 300,487,500 65
01 Feb 2019 0 6,950 6,700 6,950 334 226,777,500 64
04 Feb 2019 0 7,100 6,900 7,050 323 226,562,500 62
06 Feb 2019 0 7,200 6,950 7,025 348 244,360,000 69
07 Feb 2019 0 7,025 6,900 6,900 317 220,365,000 67
08 Feb 2019 0 7,025 6,850 7,000 501 349,340,000 45
11 Feb 2019 0 7,100 6,950 7,025 728 510,937,500 60
12 Feb 2019 0 7,100 6,700 6,775 464 317,925,000 74
14 Feb 2019 0 6,800 6,700 6,725 186 125,930,000 37
15 Feb 2019 0 6,750 6,500 6,525 375 245,415,000 91
18 Feb 2019 0 6,675 6,500 6,550 498 324,565,000 54
19 Feb 2019 0 7,000 6,550 6,700 316 210,012,500 79
21 Feb 2019 0 6,650 6,400 6,475 766 494,310,000 150
22 Feb 2019 0 6,600 6,450 6,500 186 121,042,500 33
25 Feb 2019 0 6,800 6,500 6,550 669 442,817,500 99
26 Feb 2019 0 6,550 6,400 6,525 342 221,585,000 45
27 Feb 2019 0 6,600 6,450 6,525 278 180,957,500 53
28 Feb 2019 0 6,500 6,400 6,400 189 121,630,000 47
04 Mar 2019 0 6,600 6,500 6,500 345 225,097,500 47
05 Mar 2019 0 6,500 6,400 6,425 945 609,575,000 48
06 Mar 2019 0 6,500 6,375 6,375 160 102,492,500 34
08 Mar 2019 0 6,500 6,075 6,250 264 165,462,500 32
11 Mar 2019 0 6,400 6,125 6,400 225 139,880,000 51
14 Mar 2019 0 6,200 5,975 6,050 156 94,507,500 39
15 Mar 2019 0 6,100 5,950 5,950 307 184,067,500 69
18 Mar 2019 0 6,000 5,975 6,000 183 109,402,500 45
20 Mar 2019 0 6,000 5,950 5,950 176 104,892,500 38
22 Mar 2019 0 6,175 6,050 6,175 39 23,905,000 24
26 Mar 2019 0 6,200 6,000 6,050 140 84,865,000 42
28 Mar 2019 0 6,200 6,125 6,175 91 56,232,500 17
29 Mar 2019 0 6,250 6,100 6,200 234 143,957,500 52
01 Apr 2019 0 6,200 5,025 5,325 2,079 1,105,772,500 367
02 Apr 2019 0 5,350 5,050 5,050 582 301,495,000 133
04 Apr 2019 0 5,050 4,600 4,600 2,007 947,700,500 323
05 Apr 2019 0 4,990 4,510 4,980 582 275,481,000 115
08 Apr 2019 0 5,200 4,800 4,830 611 303,909,500 165
09 Apr 2019 0 4,830 4,730 4,750 420 200,367,000 95
10 Apr 2019 0 5,000 4,810 4,850 99 48,352,000 37
11 Apr 2019 0 4,900 4,800 4,880 142 68,587,000 29
12 Apr 2019 0 4,900 4,780 4,800 118 56,671,000 28
15 Apr 2019 0 4,830 4,660 4,660 450 211,742,000 95
16 Apr 2019 0 4,800 4,650 4,710 178 83,594,000 57
18 Apr 2019 0 4,830 4,640 4,650 287 134,162,000 51
23 Apr 2019 0 4,690 4,650 4,670 231 107,941,000 48
24 Apr 2019 0 4,850 4,680 4,790 104 49,565,000 35
25 Apr 2019 0 4,790 4,700 4,700 106 49,941,000 27
26 Apr 2019 0 4,710 4,700 4,710 161 75,689,000 21
29 Apr 2019 0 4,710 4,640 4,670 127 59,210,000 45
30 Apr 2019 0 4,700 4,660 4,670 218 102,262,000 41
02 May 2019 0 5,100 4,700 4,860 1,225 596,704,500 136
03 May 2019 0 4,870 4,750 4,850 137 65,886,000 41
06 May 2019 0 4,980 4,750 4,840 180 87,868,000 71
07 May 2019 0 4,930 4,810 4,850 111 53,835,000 36
08 May 2019 0 5,000 4,820 4,890 122 59,757,000 52
10 May 2019 0 4,820 4,700 4,700 121 57,376,000 28
13 May 2019 0 4,890 4,690 4,690 164 78,422,000 44
14 May 2019 0 4,660 4,550 4,600 142 64,923,000 24
16 May 2019 0 4,600 4,400 4,440 73 32,713,000 22
20 May 2019 0 4,650 4,500 4,520 71 32,147,000 24
21 May 2019 0 4,800 4,600 4,670 131 62,140,000 33
22 May 2019 0 4,900 4,600 4,810 164 79,036,000 50
24 May 2019 0 4,890 4,830 4,890 91 44,269,000 20
27 May 2019 0 5,000 4,890 4,960 352 174,565,000 76
28 May 2019 0 5,300 5,000 5,175 2,529 1,313,677,500 326
29 May 2019 0 5,175 5,000 5,075 605 305,885,000 89
31 May 2019 0 5,150 5,025 5,100 748 381,005,000 102
10 Jun 2019 0 5,150 5,000 5,050 1,111 562,770,000 176
11 Jun 2019 0 5,450 5,050 5,325 1,556 819,192,500 275
12 Jun 2019 0 5,575 5,325 5,500 4,495 2,460,900,000 511
13 Jun 2019 0 5,500 5,100 5,125 1,924 998,875,000 335
17 Jun 2019 0 5,150 4,700 4,850 578 285,451,500 129
18 Jun 2019 0 4,900 4,780 4,820 317 152,892,000 76
19 Jun 2019 0 4,900 4,730 4,740 634 304,557,000 82
20 Jun 2019 0 5,000 4,740 4,970 564 279,460,000 74
21 Jun 2019 0 5,075 4,940 4,950 140 69,902,000 42
26 Jun 2019 0 4,850 4,750 4,850 230 110,916,000 33
28 Jun 2019 0 4,900 4,750 4,880 168 81,373,000 21
01 Jul 2019 0 5,200 4,890 5,100 1,121 570,299,000 132
03 Jul 2019 0 5,100 5,000 5,050 153 77,225,000 22
04 Jul 2019 0 5,050 4,910 4,910 184 91,302,000 38
05 Jul 2019 0 5,100 4,940 5,025 72 36,035,000 21
10 Jul 2019 0 5,000 4,850 4,900 485 236,914,000 65
12 Jul 2019 0 5,000 4,850 4,860 92 44,929,000 27
15 Jul 2019 0 4,990 4,830 4,830 289 140,332,000 46
17 Jul 2019 0 4,960 4,860 4,860 34 16,689,000 11
18 Jul 2019 0 4,950 4,800 4,810 258 126,225,000 36
19 Jul 2019 0 5,000 4,810 4,850 183 88,898,000 27
22 Jul 2019 0 4,900 4,820 4,820 95 46,160,000 28
23 Jul 2019 0 4,830 4,800 4,820 1,004 483,831,000 62
25 Jul 2019 0 4,820 4,800 4,800 252 121,377,000 43
26 Jul 2019 0 5,000 4,780 4,780 76 36,506,000 34
29 Jul 2019 0 4,780 4,400 4,550 933 421,751,000 192
30 Jul 2019 0 4,630 4,500 4,550 156 70,718,000 33
01 Aug 2019 0 4,520 4,410 4,410 384 171,062,000 71
02 Aug 2019 0 4,500 4,390 4,410 715 315,852,000 42
05 Aug 2019 0 4,420 4,230 4,260 152 66,002,000 45
08 Aug 2019 0 4,300 4,280 4,300 72 30,952,000 17
09 Aug 2019 0 4,300 4,200 4,200 73 30,893,000 26
13 Aug 2019 0 3,990 3,800 3,840 332 127,987,000 82
14 Aug 2019 0 3,950 3,800 3,870 253 98,186,000 71
16 Aug 2019 0 3,980 3,890 3,970 38 15,088,000 12
21 Aug 2019 0 4,200 3,960 3,960 185 74,813,000 42
26 Aug 2019 0 3,940 3,600 3,790 416 154,357,000 83
27 Aug 2019 0 3,890 3,700 3,870 141 52,411,000 18
28 Aug 2019 0 3,870 3,790 3,790 141 53,757,000 36
30 Aug 2019 0 4,100 3,720 4,100 403 156,602,000 42
02 Sep 2019 0 4,100 3,810 4,080 104 41,885,000 36
03 Sep 2019 0 4,080 3,900 4,080 84 33,693,000 26
09 Sep 2019 0 4,290 4,150 4,190 94 39,434,000 36
10 Sep 2019 0 4,220 3,960 4,120 176 70,838,000 36
13 Sep 2019 0 4,180 4,100 4,180 3 1,246,000 3
16 Sep 2019 0 4,250 3,900 4,250 137 56,689,000 36
18 Sep 2019 0 4,000 4,000 4,000 55 22,000,000 6
20 Sep 2019 0 3,990 3,770 3,770 473 183,357,000 83
24 Sep 2019 0 3,730 3,670 3,670 76 28,057,000 30
26 Sep 2019 0 3,620 3,590 3,610 295 106,665,000 26
27 Sep 2019 0 3,610 3,600 3,600 42 15,132,000 9
30 Sep 2019 0 3,610 3,570 3,570 237 85,371,000 23
01 Oct 2019 0 3,570 3,480 3,540 305 106,504,000 27
04 Oct 2019 0 3,490 3,470 3,490 222 77,456,000 19
07 Oct 2019 0 3,500 3,400 3,500 175 61,061,000 21
09 Oct 2019 0 3,500 3,470 3,500 51 17,772,000 17
11 Oct 2019 0 3,500 3,430 3,500 29 10,077,000 7
14 Oct 2019 0 3,500 3,500 3,500 52 18,200,000 9
15 Oct 2019 0 3,500 3,480 3,480 349 122,070,000 17
16 Oct 2019 0 3,480 3,400 3,410 93 31,788,000 8
17 Oct 2019 0 3,410 3,380 3,380 123 41,833,000 40
18 Oct 2019 0 3,480 3,390 3,420 462 160,172,000 25
21 Oct 2019 0 3,480 3,430 3,440 103 35,559,000 17
22 Oct 2019 0 3,470 3,430 3,430 465 159,797,000 21
24 Oct 2019 0 3,450 3,440 3,450 394 135,906,000 18
25 Oct 2019 0 4,000 3,450 3,500 262 93,833,000 58
28 Oct 2019 0 3,700 3,500 3,600 767 273,637,000 57
29 Oct 2019 0 3,680 3,510 3,530 132 46,911,000 24
30 Oct 2019 0 3,680 3,510 3,660 260 94,944,000 59
31 Oct 2019 0 3,670 3,560 3,670 28 10,191,000 17
01 Nov 2019 0 3,670 3,540 3,630 299 107,167,000 16
04 Nov 2019 0 3,670 3,630 3,630 58 21,159,000 19
05 Nov 2019 0 3,630 3,500 3,600 174 62,485,000 32
08 Nov 2019 0 3,600 3,500 3,500 33 11,670,000 15
13 Nov 2019 0 3,430 3,390 3,390 767 262,648,000 70
15 Nov 2019 0 3,380 3,350 3,350 506 170,498,000 18
18 Nov 2019 0 3,360 3,280 3,280 647 216,078,000 50
19 Nov 2019 0 3,290 3,280 3,280 530 174,324,000 33
20 Nov 2019 0 3,370 3,250 3,250 28 9,147,000 15
25 Nov 2019 0 3,000 2,310 2,570 1,874 478,900,000 220
27 Nov 2019 0 2,890 2,780 2,860 191 54,462,000 44
28 Nov 2019 0 2,990 2,700 2,800 278 79,162,000 55
29 Nov 2019 0 2,800 2,720 2,720 199 54,689,000 39
02 Dec 2019 0 2,770 2,720 2,750 166 45,427,000 34
03 Dec 2019 0 2,850 2,750 2,850 41 11,650,000 14
04 Dec 2019 0 2,850 2,700 2,750 86 23,887,000 16
05 Dec 2019 0 2,800 2,650 2,720 101 27,811,000 25
06 Dec 2019 0 2,830 2,660 2,660 524 144,053,000 48
09 Dec 2019 0 2,800 2,670 2,710 284 76,948,000 28
10 Dec 2019 0 2,740 2,710 2,740 219 59,408,000 16

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INDR : 340 IDR) 12 Jun 2019 14 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Proxy Voting   - 28 Oct 2015 20 Nov 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 04 Dec 2013 20 Dec 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Cash Dividend (1 INDR : 33 IDR) 27 Jul 2012 01 Aug 2012 14 Aug 2012 Cancelled
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Cash Dividend (1 INDR : 85 IDR) 20 Jul 2011 25 Jul 2011 05 Aug 2011 Cancelled
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 12 Aug 2009 28 Aug 2009 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Cash Dividend (1 INDR : 17 IDR) 16 Jul 2008 21 Jul 2008 05 Aug 2008 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 19 Feb 2008 06 Mar 2008 Active
Cash Dividend   02 Jul 2007 05 Jul 2007 19 Jul 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Cash Dividend   27 Jul 2006 01 Aug 2006 15 Aug 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Cash Dividend   28 Jul 2005 02 Aug 2005 16 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 02 Sep 2004 21 Sep 2004 Active
Cash Dividend   28 Jul 2004 02 Aug 2004 16 Aug 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Cash Dividend   31 Jul 2003 05 Aug 2003 20 Aug 2003 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 23 Aug 2002 10 Sep 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online