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 8 Jul 2020
25.00% Scripless = 400,000,000.000
Local Percentage
24.03%
Foreign Percentage
0.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Oct 2019 0 560 560 560 123,256 6,902,336,000 950
16 Oct 2019 0 590 496 510 257,051 13,483,525,800 4,051
17 Oct 2019 0 540 510 510 110,380 5,749,247,000 1,633
18 Oct 2019 0 525 490 500 120,031 6,025,987,700 1,393
21 Oct 2019 0 510 494 496 101,878 5,089,324,100 1,835
22 Oct 2019 0 498 492 494 104,389 5,176,410,400 1,224
23 Oct 2019 0 500 490 500 128,221 6,358,059,200 1,468
24 Oct 2019 0 565 500 550 148,916 8,022,123,500 2,873
25 Oct 2019 0 620 550 620 277,714 16,240,237,000 4,188
28 Oct 2019 0 655 620 625 253,689 16,095,084,500 4,186
29 Oct 2019 0 650 625 645 185,005 11,737,644,000 5,492
30 Oct 2019 0 665 645 665 173,803 11,424,379,000 5,911
31 Oct 2019 0 690 665 685 179,275 12,172,218,500 5,723
01 Nov 2019 0 715 685 710 270,680 19,083,316,000 4,424
04 Nov 2019 0 730 710 725 244,854 17,671,449,000 5,062
05 Nov 2019 0 745 730 740 232,023 17,114,247,000 3,853
06 Nov 2019 0 765 740 760 238,671 18,015,748,500 4,231
07 Nov 2019 0 790 765 785 320,269 24,928,962,000 4,449
08 Nov 2019 0 820 785 810 294,805 23,745,191,000 5,135
11 Nov 2019 0 835 810 830 271,176 22,354,355,500 4,398
12 Nov 2019 0 855 625 800 1,769,370 133,853,173,500 20,745
13 Nov 2019 0 820 670 705 659,335 50,078,823,500 8,833
14 Nov 2019 0 710 565 590 337,650 21,072,263,500 5,672
15 Nov 2019 0 590 444 450 288,971 14,205,304,300 4,489
18 Nov 2019 0 550 350 498 511,877 24,427,863,200 9,214
19 Nov 2019 0 505 452 500 172,897 8,273,110,300 3,532
20 Nov 2019 0 510 480 500 95,011 4,710,025,500 1,312
21 Nov 2019 0 570 500 550 135,162 7,258,361,000 2,295
22 Nov 2019 0 665 555 630 268,869 16,547,349,500 4,514
25 Nov 2019 0 715 530 640 395,198 25,988,968,000 7,255
26 Nov 2019 0 680 600 605 134,251 8,561,088,000 2,830
27 Nov 2019 0 615 468 540 126,787 7,202,676,100 1,942
28 Nov 2019 0 555 480 550 42,993 2,193,916,200 932
29 Nov 2019 0 570 525 555 31,935 1,780,047,000 1,117
02 Dec 2019 0 570 550 560 16,054 894,409,500 280
03 Dec 2019 0 575 555 570 39,190 2,215,326,000 917
04 Dec 2019 0 575 570 570 14,392 822,532,000 337
05 Dec 2019 0 575 480 575 34,254 1,874,675,000 417
06 Dec 2019 0 600 570 580 133,185 7,813,488,500 2,183
09 Dec 2019 0 600 580 590 148,353 8,768,698,000 3,037
10 Dec 2019 0 600 590 595 103,327 6,162,403,000 2,958
11 Dec 2019 0 645 580 625 167,945 10,357,110,000 3,144
12 Dec 2019 0 645 610 615 150,780 9,510,724,500 3,118
13 Dec 2019 0 665 615 660 275,223 17,792,889,000 4,504
16 Dec 2019 0 690 650 665 176,019 11,766,848,500 3,765
17 Dec 2019 0 665 610 640 105,865 6,665,293,500 1,941
18 Dec 2019 0 650 615 630 100,822 6,365,524,500 3,040
19 Dec 2019 0 635 610 630 101,592 6,352,101,000 2,156
20 Dec 2019 0 650 615 640 103,121 6,527,631,000 2,740
23 Dec 2019 0 660 630 645 110,141 7,063,628,000 1,977
26 Dec 2019 0 655 635 645 105,957 6,849,553,000 2,890
27 Dec 2019 0 655 640 645 103,180 6,659,672,000 3,041
30 Dec 2019 0 655 640 650 157,157 10,173,618,500 3,397
02 Jan 2020 0 650 640 645 115,124 7,435,675,000 2,501
03 Jan 2020 0 655 645 645 117,606 7,649,640,500 2,681
06 Jan 2020 0 675 640 670 147,101 9,697,513,500 3,532
07 Jan 2020 0 695 665 685 137,193 9,385,161,500 3,725
08 Jan 2020 0 700 655 665 164,936 11,218,849,000 4,352
09 Jan 2020 0 730 650 715 228,141 15,702,143,000 6,236
10 Jan 2020 0 725 700 710 101,581 7,254,995,000 1,363
13 Jan 2020 0 730 700 710 123,123 8,760,423,000 2,402
14 Jan 2020 0 725 695 710 108,662 7,656,937,500 1,420
15 Jan 2020 0 715 675 690 121,999 8,481,569,500 1,572
16 Jan 2020 0 715 675 705 136,172 9,473,205,500 2,279
17 Jan 2020 0 705 690 700 89,390 6,237,716,500 1,594
20 Jan 2020 0 705 690 695 95,713 6,676,476,500 611
21 Jan 2020 0 695 680 695 100,203 6,885,882,500 568
22 Jan 2020 0 695 680 690 105,496 7,264,050,000 858
27 Jan 2020 0 690 675 680 45,917 3,129,962,000 368
28 Jan 2020 0 680 660 665 42,998 2,867,587,000 386
30 Jan 2020 0 680 670 675 52,476 3,545,958,500 426
31 Jan 2020 0 690 670 685 55,588 3,776,074,500 494
03 Feb 2020 0 685 675 680 54,992 3,744,064,500 484
04 Feb 2020 0 690 680 685 63,013 4,310,601,500 556
05 Feb 2020 0 700 680 700 68,146 4,707,353,000 607
06 Feb 2020 0 705 695 700 114,395 8,009,317,000 745
07 Feb 2020 0 715 700 715 120,340 8,529,593,000 752
10 Feb 2020 0 730 710 730 114,800 8,207,335,500 686
11 Feb 2020 0 730 725 725 68,686 5,006,174,000 413
12 Feb 2020 0 730 720 725 63,530 4,603,971,000 384
13 Feb 2020 0 740 725 740 80,249 5,859,745,000 488
14 Feb 2020 0 740 735 740 55,084 4,063,245,000 368
18 Feb 2020 0 750 740 745 54,292 4,042,647,500 406
19 Feb 2020 0 750 740 750 46,903 3,494,028,000 335
20 Feb 2020 0 755 740 750 52,975 3,965,773,500 387
21 Feb 2020 0 750 730 730 54,714 4,045,475,000 273
24 Feb 2020 0 730 700 705 73,367 5,217,792,000 305
26 Feb 2020 0 695 670 685 62,192 4,230,623,500 388
27 Feb 2020 0 680 605 605 68,698 4,455,231,000 443
28 Feb 2020 0 625 565 625 52,822 3,132,143,500 464
02 Mar 2020 0 625 580 605 43,043 2,619,294,000 513
03 Mar 2020 0 640 605 635 26,301 1,640,873,000 716
04 Mar 2020 0 640 610 635 35,710 2,240,565,500 541
05 Mar 2020 0 645 595 615 36,049 2,218,766,000 510
06 Mar 2020 0 625 595 600 24,583 1,484,262,000 348
09 Mar 2020 0 595 575 585 27,799 1,618,049,500 340
11 Mar 2020 0 595 565 590 32,895 1,909,510,500 375
12 Mar 2020 0 585 535 560 34,040 1,922,703,500 229
13 Mar 2020 0 560 525 530 30,735 1,649,342,500 383
16 Mar 2020 0 530 500 520 27,152 1,401,211,500 236
17 Mar 2020 0 520 488 500 39,855 1,980,932,100 243
18 Mar 2020 0 500 486 496 22,340 1,098,461,000 236
20 Mar 2020 0 472 452 472 28,359 1,302,699,800 272
23 Mar 2020 0 470 448 460 24,436 1,111,078,800 270
24 Mar 2020 0 462 450 462 50,331 2,289,463,600 494
26 Mar 2020 0 482 458 482 115,549 5,447,513,000 949
27 Mar 2020 0 545 482 510 33,093 1,721,478,600 496
30 Mar 2020 0 510 488 505 124,904 6,230,109,200 755
31 Mar 2020 0 535 505 520 28,242 1,467,874,500 393
01 Apr 2020 0 540 492 505 155,917 7,868,545,900 876
02 Apr 2020 0 520 494 510 58,268 2,946,238,600 515
03 Apr 2020 0 525 500 525 66,512 3,395,347,500 561
06 Apr 2020 0 560 525 540 46,190 2,470,998,000 764
07 Apr 2020 0 575 520 545 121,639 6,491,556,000 2,004
08 Apr 2020 0 545 520 530 70,242 3,715,986,000 648
09 Apr 2020 0 545 515 540 52,311 2,777,196,000 552
13 Apr 2020 0 575 535 545 58,377 3,194,286,000 720
14 Apr 2020 0 570 540 570 54,309 3,001,137,000 627
17 Apr 2020 0 540 520 530 50,841 2,694,368,500 498
20 Apr 2020 0 595 530 555 125,688 7,104,149,500 1,526
21 Apr 2020 0 565 530 545 137,278 7,464,625,500 1,031
22 Apr 2020 0 550 525 550 85,765 4,624,068,000 827
23 Apr 2020 0 550 530 535 49,327 2,655,708,500 484
24 Apr 2020 0 545 520 540 59,762 3,170,643,500 458
27 Apr 2020 0 550 525 545 67,673 3,641,704,500 537
28 Apr 2020 0 550 540 550 49,291 2,678,524,000 410
29 Apr 2020 0 550 540 550 34,553 1,877,397,500 356
30 Apr 2020 0 570 545 560 106,843 5,958,041,500 794
04 May 2020 0 560 535 540 43,367 2,359,060,000 395
05 May 2020 0 550 535 535 68,433 3,689,222,000 438
06 May 2020 0 540 530 540 55,989 2,987,914,000 447
08 May 2020 0 545 535 545 35,157 1,892,050,000 275
11 May 2020 0 555 540 545 43,479 2,375,942,000 353
12 May 2020 0 545 530 535 31,094 1,664,850,000 269
14 May 2020 0 545 530 535 30,702 1,634,561,000 219
15 May 2020 0 540 525 540 34,811 1,848,098,500 245
18 May 2020 0 550 535 545 36,986 1,995,685,000 265
19 May 2020 0 555 540 550 38,885 2,124,459,500 295
20 May 2020 0 550 540 550 23,805 1,289,673,500 210
27 May 2020 0 555 545 550 28,611 1,564,443,500 268
28 May 2020 0 570 545 555 45,709 2,534,433,000 1,029
29 May 2020 0 555 540 545 26,633 1,454,165,500 242
02 Jun 2020 0 550 545 545 55,772 3,039,748,000 423
03 Jun 2020 0 550 540 550 76,480 4,155,131,500 1,291
04 Jun 2020 0 555 540 545 93,938 5,117,776,500 1,820
05 Jun 2020 0 550 540 545 126,026 6,843,450,000 1,738
08 Jun 2020 0 555 535 545 89,672 4,872,064,000 1,475
09 Jun 2020 0 555 540 545 150,618 8,187,693,500 3,014
10 Jun 2020 0 555 535 545 134,821 7,318,273,500 2,930
11 Jun 2020 0 550 525 535 52,556 2,796,256,500 912
12 Jun 2020 0 535 510 520 51,645 2,668,699,000 656
15 Jun 2020 0 535 515 520 51,276 2,681,091,500 863
16 Jun 2020 0 535 520 530 60,480 3,166,675,500 1,223
17 Jun 2020 0 535 520 535 50,086 2,642,876,500 1,002
18 Jun 2020 0 550 525 530 47,067 2,520,491,000 889
19 Jun 2020 0 550 530 540 45,531 2,463,928,500 858
22 Jun 2020 0 550 535 535 44,465 2,412,706,500 599
24 Jun 2020 0 550 540 545 38,757 2,104,871,500 821
25 Jun 2020 0 540 530 535 41,851 2,243,017,500 655
26 Jun 2020 0 550 535 545 52,382 2,842,153,500 853
30 Jun 2020 0 580 545 580 59,110 3,295,253,500 826
01 Jul 2020 0 610 575 600 66,269 3,936,155,000 1,775
02 Jul 2020 0 615 575 580 46,593 2,742,487,500 847
03 Jul 2020 0 590 565 570 29,592 1,695,908,000 679
06 Jul 2020 0 590 570 580 36,102 2,091,123,000 782
07 Jul 2020 0 590 575 585 38,694 2,238,067,500 707
08 Jul 2020 0 600 585 590 47,869 2,824,396,000 702

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IRRA : 6 IDR) 13 Apr 2020 30 Apr 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active