Efek Terdaftar

ITAMA RANORAYA Tbk, PT

Security name
ITAMA RANORAYA Tbk
Issuer
ITAMA RANORAYA Tbk, PT
ISIN Code
ID1000151707
Short Code
IRRA
Type
Saham Biasa
Listing Date
15 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
400,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
1,600,000,000 (Total)
As of 6 Nov 2024
100.00% Scripless = 1,600,000,000.000
Local Percentage
99.48%
Foreign Percentage
0.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Nov 2023 0 480 470 474 56,291 2,663,456,000 454
15 Nov 2023 0 478 468 476 21,597 1,022,589,400 541
16 Nov 2023 0 480 468 476 24,556 1,165,763,800 563
17 Nov 2023 0 480 466 472 25,268 1,194,651,000 683
20 Nov 2023 0 486 470 476 38,281 1,821,941,400 978
21 Nov 2023 0 480 472 474 18,109 859,244,600 548
22 Nov 2023 0 480 470 472 12,797 605,757,000 342
23 Nov 2023 0 474 470 474 13,591 640,194,800 407
24 Nov 2023 0 474 468 474 19,349 910,610,400 438
27 Nov 2023 0 476 466 474 24,351 1,148,128,600 513
28 Nov 2023 0 476 470 470 18,106 853,433,200 428
29 Nov 2023 0 470 466 470 30,556 1,429,337,000 402
30 Nov 2023 0 476 464 476 33,984 1,592,947,000 709
01 Dec 2023 0 482 470 478 37,122 1,764,954,800 791
04 Dec 2023 0 555 476 535 120,711 6,203,445,400 2,920
05 Dec 2023 0 665 515 620 795,378 50,124,884,000 12,883
06 Dec 2023 0 670 535 570 482,205 29,257,433,500 9,607
07 Dec 2023 0 585 525 535 105,938 5,746,293,000 2,423
08 Dec 2023 0 590 520 565 195,050 10,928,310,500 3,993
11 Dec 2023 0 580 505 505 84,046 4,547,502,500 1,968
12 Dec 2023 0 510 480 488 60,240 2,942,665,700 1,572
13 Dec 2023 0 565 492 535 211,782 11,377,338,000 4,546
14 Dec 2023 0 545 510 540 72,492 3,826,450,500 1,845
15 Dec 2023 0 570 530 550 73,424 4,005,200,500 1,691
18 Dec 2023 0 685 530 685 1,021,138 64,314,386,500 14,959
19 Dec 2023 0 855 685 855 1,302,254 102,528,673,500 25,564
20 Dec 2023 0 1,045 810 870 1,281,159 123,889,325,500 32,903
21 Dec 2023 0 875 690 760 528,396 40,507,260,500 11,412
22 Dec 2023 0 915 710 790 845,996 69,817,577,000 22,454
27 Dec 2023 0 920 795 835 520,131 45,173,398,000 15,022
28 Dec 2023 0 900 745 770 299,615 24,330,431,000 8,804
02 Jan 2024 0 815 745 745 174,968 13,505,253,000 4,492
03 Jan 2024 0 790 735 755 226,333 17,413,927,000 4,743
04 Jan 2024 0 805 750 760 216,208 16,881,546,000 4,622
05 Jan 2024 0 780 680 705 172,024 12,341,825,500 4,365
08 Jan 2024 0 715 640 650 129,634 8,567,793,000 3,243
09 Jan 2024 0 675 585 615 164,561 10,243,883,500 3,603
10 Jan 2024 0 630 590 610 80,408 4,906,219,500 2,188
11 Jan 2024 0 615 570 590 104,515 6,133,103,000 2,109
12 Jan 2024 0 605 545 585 79,524 4,639,534,500 1,521
15 Jan 2024 0 605 565 585 74,570 4,309,956,000 1,493
16 Jan 2024 0 615 540 605 124,542 7,306,724,000 1,996
17 Jan 2024 0 620 575 575 234,497 13,979,451,000 3,670
18 Jan 2024 0 585 545 550 105,140 5,822,780,500 1,714
19 Jan 2024 0 555 520 540 44,152 2,377,399,000 897
22 Jan 2024 0 555 520 525 86,112 4,599,669,500 1,350
23 Jan 2024 0 570 505 515 68,847 3,547,053,000 1,161
24 Jan 2024 0 520 498 498 29,741 1,499,732,600 664
25 Jan 2024 0 530 480 505 88,258 4,489,189,400 1,356
26 Jan 2024 0 510 480 480 50,219 2,462,049,400 1,133
29 Jan 2024 0 505 462 500 68,063 3,337,875,900 1,517
30 Jan 2024 0 520 482 496 49,317 2,455,393,500 1,101
31 Jan 2024 0 515 480 505 47,780 2,406,126,100 868
01 Feb 2024 0 520 484 510 52,123 2,628,576,700 959
02 Feb 2024 0 515 498 498 27,753 1,395,552,400 525
05 Feb 2024 0 515 494 500 45,013 2,252,148,200 879
06 Feb 2024 0 510 496 510 32,743 1,641,675,800 608
07 Feb 2024 0 515 496 510 32,159 1,626,195,200 635
12 Feb 2024 0 520 486 505 28,033 1,407,712,100 669
13 Feb 2024 0 510 490 505 42,763 2,140,308,200 783
15 Feb 2024 0 520 482 510 46,141 2,331,092,300 682
16 Feb 2024 0 520 498 510 37,896 1,942,108,800 569
19 Feb 2024 0 520 500 510 28,768 1,459,730,000 598
20 Feb 2024 0 535 500 535 49,351 2,575,241,000 1,112
21 Feb 2024 0 550 520 530 33,839 1,805,996,500 792
22 Feb 2024 0 550 496 525 20,542 1,079,430,600 472
23 Feb 2024 0 525 500 520 22,074 1,132,012,000 496
26 Feb 2024 0 530 510 520 47,482 2,466,417,500 590
28 Feb 2024 0 525 510 525 27,779 1,436,263,000 489
29 Feb 2024 0 525 490 496 36,892 1,842,336,700 802
01 Mar 2024 0 505 494 496 16,731 832,826,300 426
04 Mar 2024 0 500 490 492 21,153 1,042,536,400 451
05 Mar 2024 0 492 488 488 12,408 608,051,600 241
06 Mar 2024 0 492 484 490 10,498 512,128,200 312
07 Mar 2024 0 494 488 488 10,649 521,480,400 256
08 Mar 2024 0 494 484 494 21,439 1,051,053,400 385
13 Mar 2024 0 505 486 496 20,648 1,017,046,800 560
14 Mar 2024 0 498 488 496 19,159 944,167,800 358
15 Mar 2024 0 496 490 494 12,156 598,310,000 249
18 Mar 2024 0 492 480 488 18,689 905,493,400 360
19 Mar 2024 0 488 480 488 18,020 873,052,200 382
20 Mar 2024 0 488 480 486 16,854 816,154,200 397
21 Mar 2024 0 505 480 492 45,004 2,221,680,900 717
22 Mar 2024 0 615 486 615 483,869 27,321,904,300 7,989
25 Mar 2024 0 670 535 555 512,075 31,629,763,000 11,907
26 Mar 2024 0 560 520 530 60,902 3,244,025,000 1,719
27 Mar 2024 0 625 530 570 446,490 26,394,428,000 10,291
28 Mar 2024 0 590 530 560 109,101 6,069,789,500 2,463
01 Apr 2024 0 580 530 550 114,844 6,348,837,000 2,190
02 Apr 2024 0 560 515 520 50,586 2,686,247,500 1,091
03 Apr 2024 0 525 498 515 37,750 1,901,583,000 753
04 Apr 2024 0 535 498 500 62,468 3,207,332,900 1,115
05 Apr 2024 0 570 500 525 246,752 13,499,732,500 4,583
16 Apr 2024 0 530 490 505 49,691 2,507,177,200 1,065
17 Apr 2024 0 515 494 500 18,646 933,000,300 488
18 Apr 2024 0 505 494 496 19,766 984,475,300 384
19 Apr 2024 0 496 484 486 22,496 1,099,538,800 427
22 Apr 2024 0 505 484 486 21,941 1,073,809,200 573
23 Apr 2024 0 505 486 490 18,781 927,586,000 541
24 Apr 2024 0 496 482 490 20,136 981,667,000 553
25 Apr 2024 0 496 486 490 14,360 704,274,600 363
26 Apr 2024 0 490 472 474 18,814 907,019,800 470
29 Apr 2024 0 478 470 474 16,083 760,596,000 429
30 Apr 2024 0 486 470 480 12,202 584,361,200 313
02 May 2024 0 482 468 468 13,959 660,148,800 417
03 May 2024 0 480 464 470 14,420 678,246,200 395
06 May 2024 0 482 468 476 13,494 639,174,800 370
07 May 2024 0 480 470 472 11,560 547,012,400 360
08 May 2024 0 476 468 472 9,398 443,341,400 307
13 May 2024 0 474 466 472 13,780 648,427,800 386
15 May 2024 0 478 468 476 11,557 546,210,400 342
16 May 2024 0 482 470 476 13,334 634,770,200 315
17 May 2024 0 478 474 476 10,301 489,350,600 269
20 May 2024 0 510 476 488 45,999 2,272,694,000 1,239
21 May 2024 0 545 496 525 200,085 10,468,233,000 3,709
22 May 2024 0 530 498 498 46,982 2,398,427,400 1,232
27 May 2024 0 505 482 488 27,020 1,317,115,800 735
28 May 2024 0 500 484 498 31,527 1,561,644,600 521
29 May 2024 0 515 490 496 45,173 2,267,884,900 917
30 May 2024 0 498 488 496 11,726 577,777,800 361
31 May 2024 0 505 488 494 15,071 745,521,500 401
03 Jun 2024 0 500 488 492 10,411 511,884,200 427
04 Jun 2024 0 498 484 488 14,341 701,184,000 394
05 Jun 2024 0 490 472 476 14,542 694,337,800 407
06 Jun 2024 0 480 470 472 5,953 281,752,000 230
07 Jun 2024 0 474 460 468 16,347 763,015,600 424
10 Jun 2024 0 470 462 468 8,193 380,308,000 241
11 Jun 2024 0 500 466 494 61,775 3,004,885,200 1,415
12 Jun 2024 0 498 480 480 14,965 726,736,200 409
13 Jun 2024 0 486 478 480 7,305 350,889,800 280
14 Jun 2024 0 498 472 476 8,575 408,898,200 282
19 Jun 2024 0 476 462 468 10,839 505,760,600 289
20 Jun 2024 0 470 462 466 11,127 518,040,200 386
21 Jun 2024 0 480 464 480 16,171 766,358,800 398
24 Jun 2024 0 480 472 472 8,072 383,940,200 169
25 Jun 2024 0 476 468 474 5,164 243,938,000 141
26 Jun 2024 0 486 470 478 24,545 1,170,604,400 632
27 Jun 2024 0 480 470 474 7,175 339,881,600 165
28 Jun 2024 0 484 470 478 16,460 785,606,600 513
02 Jul 2024 0 494 466 472 29,908 1,433,915,000 705
03 Jul 2024 0 478 470 474 5,309 251,570,400 205
04 Jul 2024 0 486 474 478 15,527 744,107,600 485
05 Jul 2024 0 480 474 480 8,209 391,680,000 303
08 Jul 2024 0 482 474 482 19,565 935,929,400 332
10 Jul 2024 0 484 476 476 10,039 480,569,400 175
11 Jul 2024 0 478 470 474 9,485 449,094,400 287
12 Jul 2024 0 478 470 474 8,971 425,615,800 208
15 Jul 2024 0 480 470 476 13,139 622,274,400 286
16 Jul 2024 0 478 470 472 7,977 376,832,400 228
17 Jul 2024 0 476 470 472 8,644 407,631,200 185
18 Jul 2024 0 474 464 470 11,558 541,170,400 314
19 Jul 2024 0 470 466 470 5,478 256,229,000 162
22 Jul 2024 0 470 466 470 9,591 448,478,600 230
23 Jul 2024 0 470 464 470 10,312 482,427,600 273
24 Jul 2024 0 482 464 470 25,057 1,182,995,400 533
25 Jul 2024 0 472 460 466 7,826 363,013,400 165
26 Jul 2024 0 470 464 466 4,143 193,041,200 90
30 Jul 2024 0 470 462 468 7,860 365,837,800 156
31 Jul 2024 0 470 460 464 5,437 251,903,200 164
01 Aug 2024 0 472 462 468 14,027 654,756,000 292
02 Aug 2024 0 468 460 464 8,793 407,580,200 228
05 Aug 2024 0 464 444 444 14,822 671,856,600 333
06 Aug 2024 0 446 436 442 7,944 350,378,800 240
07 Aug 2024 0 462 442 452 19,222 869,321,800 364
08 Aug 2024 0 456 446 448 9,077 408,519,000 171
09 Aug 2024 0 458 442 454 11,560 520,023,000 356
12 Aug 2024 454 460 448 452 11,379 513,511,200 415
13 Aug 2024 454 458 452 452 10,505 476,278,200 341
14 Aug 2024 452 458 450 454 9,343 423,269,800 275
15 Aug 2024 456 460 452 454 13,176 600,938,000 294
16 Aug 2024 462 472 454 464 27,183 1,262,200,600 542
19 Aug 2024 470 476 464 464 10,947 514,067,000 292
20 Aug 2024 464 474 462 468 7,349 344,748,600 185
21 Aug 2024 470 570 468 530 242,824 12,566,122,000 4,936
22 Aug 2024 535 535 484 484 91,986 4,639,232,400 2,279
26 Aug 2024 496 530 494 510 52,827 2,692,568,700 1,120
27 Aug 2024 510 550 510 515 95,922 5,074,670,500 2,185
28 Aug 2024 520 530 505 505 30,500 1,567,300,500 648
29 Aug 2024 505 535 494 500 43,635 2,237,281,300 970
26 Sep 2024 482 496 480 486 31,974 1,560,211,600 569
27 Sep 2024 486 498 484 486 54,571 2,691,186,400 786
30 Sep 2024 486 515 478 486 122,627 6,035,322,100 1,934
01 Oct 2024 488 488 478 478 22,466 1,079,988,600 439
02 Oct 2024 480 482 472 474 17,620 838,429,800 459
03 Oct 2024 476 478 472 474 8,183 388,901,800 234
04 Oct 2024 474 478 472 474 5,340 253,151,600 158
07 Oct 2024 470 476 470 474 7,146 337,662,600 168
08 Oct 2024 474 474 470 474 6,973 328,900,200 182
09 Oct 2024 474 476 470 472 7,509 354,257,600 199
10 Oct 2024 474 474 468 472 9,823 462,552,800 210
11 Oct 2024 472 498 470 474 188,273 9,148,328,600 1,439
14 Oct 2024 474 480 472 476 15,851 754,647,800 405
15 Oct 2024 476 478 474 476 7,291 346,724,200 140
16 Oct 2024 476 482 476 478 9,542 456,244,400 327
17 Oct 2024 478 486 478 480 14,243 686,423,600 321
18 Oct 2024 482 482 476 480 10,794 516,951,400 231
21 Oct 2024 478 484 476 482 8,838 423,380,000 161
22 Oct 2024 478 482 472 476 11,611 551,868,200 275
23 Oct 2024 476 480 472 478 9,871 469,486,800 253
24 Oct 2024 474 476 470 474 9,363 442,476,600 195
25 Oct 2024 474 480 472 472 8,194 388,937,000 176
28 Oct 2024 472 476 468 470 5,931 279,094,000 138
29 Oct 2024 470 480 466 470 10,429 491,859,200 233
30 Oct 2024 470 474 466 472 7,546 353,879,400 206
31 Oct 2024 472 472 466 470 4,261 199,191,800 130
01 Nov 2024 472 476 456 460 12,524 579,892,400 351
04 Nov 2024 460 460 450 458 11,737 530,977,000 197
05 Nov 2024 460 464 454 460 9,044 413,874,800 205
06 Nov 2024 454 460 454 456 8,577 391,611,800 180

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Apr 2024 25 Apr 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Cash Dividend (1 IRRA : 18.75 IDR) 08 Aug 2022 10 Aug 2022 01 Sep 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Cash Dividend (1 IRRA : 12 IDR) 30 Apr 2021 04 May 2021 25 May 2021 Active
Proxy Voting   - 30 Mar 2021 22 Apr 2021 Active
Proxy Voting   - 21 Oct 2020 13 Nov 2020 Active
Cash Dividend (1 IRRA : 6 IDR) 13 Apr 2020 30 Apr 2020 Cancelled
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active