Efek Terdaftar

PHAPROS Tbk, PT

Security name
PHAPROS Tbk
Issuer
PHAPROS Tbk, PT
ISIN Code
ID1000147507
Short Code
PEHA
Type
Saham Biasa
Listing Date
26 Desember 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
167,944,860.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
840,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jul 2024 0 368 340 342 2,818 98,933,800 141
10 Jul 2024 0 350 338 350 2,661 91,519,000 100
11 Jul 2024 0 360 338 344 3,031 105,507,800 124
12 Jul 2024 0 368 342 350 3,445 121,169,400 88
15 Jul 2024 0 354 344 344 2,258 79,082,400 77
16 Jul 2024 0 360 340 344 3,123 108,820,200 107
17 Jul 2024 0 354 344 348 1,111 38,860,400 40
18 Jul 2024 0 350 346 348 691 24,113,800 44
19 Jul 2024 0 356 344 352 1,981 69,639,800 52
22 Jul 2024 0 352 338 348 3,505 120,871,000 78
23 Jul 2024 0 352 348 350 1,296 45,283,400 45
24 Jul 2024 0 354 350 350 991 34,791,400 57
25 Jul 2024 0 352 348 350 1,473 51,488,000 61
26 Jul 2024 0 350 346 350 1,512 52,889,800 36
29 Jul 2024 0 352 348 348 1,597 55,814,400 48
01 Aug 2024 0 350 348 350 885 30,949,600 31
02 Aug 2024 0 352 348 348 390 13,642,800 26
06 Aug 2024 0 350 342 344 796 27,415,000 19
08 Aug 2024 0 350 346 346 581 20,217,000 26
12 Aug 2024 350 350 348 348 558 19,517,000 18
13 Aug 2024 348 352 348 352 920 32,227,600 33
14 Aug 2024 352 352 338 344 9,474 323,486,000 116
15 Aug 2024 348 348 344 348 986 34,127,200 32
16 Aug 2024 348 350 346 350 1,097 38,331,200 28
19 Aug 2024 350 352 348 352 424 14,837,000 28
20 Aug 2024 352 354 350 352 118 4,144,000 26
21 Aug 2024 354 418 352 382 19,383 738,864,800 700
22 Aug 2024 382 390 362 362 5,128 191,648,000 234
26 Aug 2024 362 420 360 382 8,763 347,472,400 387
27 Aug 2024 382 414 382 400 8,142 328,900,800 359
28 Aug 2024 400 408 398 398 891 35,727,600 63
29 Aug 2024 400 416 390 402 1,697 68,468,400 110
26 Sep 2024 398 410 388 390 1,516 59,644,000 98
27 Sep 2024 390 402 388 390 1,056 41,688,400 109
30 Sep 2024 390 414 390 396 2,502 101,182,200 219
01 Oct 2024 398 404 392 400 589 23,377,400 51
02 Oct 2024 400 400 392 392 513 20,137,000 24
03 Oct 2024 398 398 392 392 396 15,698,400 23
04 Oct 2024 390 392 384 384 1,730 66,642,400 73
07 Oct 2024 386 388 386 388 165 6,385,600 21
08 Oct 2024 388 392 382 382 989 37,995,800 48
09 Oct 2024 388 392 384 384 299 11,503,800 21
10 Oct 2024 382 386 372 380 1,733 65,965,000 86
11 Oct 2024 380 386 380 386 274 10,433,800 19
14 Oct 2024 386 392 374 380 1,645 63,079,200 64
15 Oct 2024 380 384 380 380 468 17,814,200 30
16 Oct 2024 382 382 378 380 298 11,321,400 25
17 Oct 2024 380 388 380 384 83 3,182,800 21
18 Oct 2024 386 394 384 384 1,233 48,163,400 44
21 Oct 2024 384 386 380 386 579 22,227,400 24
22 Oct 2024 388 400 382 384 575 22,642,400 30
23 Oct 2024 384 400 380 388 413 16,170,000 32
24 Oct 2024 386 400 384 388 1,264 49,098,800 29
25 Oct 2024 388 396 382 390 761 29,599,000 22
28 Oct 2024 390 390 384 388 110 4,239,000 14
29 Oct 2024 388 394 388 388 439 17,058,600 32
30 Oct 2024 390 390 386 390 597 23,225,800 17
31 Oct 2024 390 390 380 388 283 10,891,000 22
01 Nov 2024 390 390 382 382 426 16,322,400 16
04 Nov 2024 380 388 378 378 879 33,372,400 26
05 Nov 2024 378 380 376 376 555 21,023,000 19
06 Nov 2024 376 376 370 370 892 33,290,000 25
07 Nov 2024 370 370 350 362 1,669 60,250,000 39
08 Nov 2024 362 362 338 346 3,588 124,057,000 103
11 Nov 2024 346 346 300 304 9,840 308,955,200 432
12 Nov 2024 306 308 280 286 6,986 204,742,600 271
13 Nov 2024 288 302 284 292 4,777 139,283,400 111
14 Nov 2024 292 292 288 292 333 9,634,600 28
15 Nov 2024 292 298 292 296 1,446 42,712,600 63
18 Nov 2024 300 300 296 298 1,022 30,376,600 38
19 Nov 2024 300 306 296 298 1,227 36,588,000 59
20 Nov 2024 302 304 294 294 1,738 51,789,800 54
21 Nov 2024 298 300 294 296 376 11,100,000 23
22 Nov 2024 296 308 294 294 720 21,281,000 34
25 Nov 2024 294 304 294 298 1,251 37,480,400 46
26 Nov 2024 298 298 294 298 286 8,517,800 15
28 Nov 2024 298 308 298 306 3,448 103,754,400 65
29 Nov 2024 304 304 300 300 660 19,933,800 21
02 Dec 2024 302 304 300 304 213 6,451,800 32
03 Dec 2024 306 378 306 312 2,165 69,471,600 129
04 Dec 2024 310 318 310 312 1,249 39,031,800 40
05 Dec 2024 312 316 310 314 653 20,347,800 24
06 Dec 2024 316 318 312 316 21 665,000 10
09 Dec 2024 316 320 310 318 186 5,832,000 30
10 Dec 2024 318 320 308 316 1,525 47,545,000 51
11 Dec 2024 314 318 308 316 673 21,215,000 25
12 Dec 2024 312 318 312 316 4,225 133,488,000 14
13 Dec 2024 316 316 312 312 211 6,626,000 16
16 Dec 2024 312 318 310 310 424 13,216,400 18
17 Dec 2024 312 316 312 314 275 8,626,800 10
18 Dec 2024 314 320 314 314 648 20,465,600 27
19 Dec 2024 312 312 302 304 833 25,519,400 25
20 Dec 2024 302 306 302 306 270 8,165,600 6
23 Dec 2024 306 316 304 306 303 9,263,000 16
24 Dec 2024 306 314 306 308 466 14,392,800 22
27 Dec 2024 312 314 310 314 173 5,387,200 14
30 Dec 2024 312 330 312 324 1,014 32,474,600 64
02 Jan 2025 330 354 316 328 2,373 79,592,800 153
03 Jan 2025 326 326 318 318 116 3,702,600 35
06 Jan 2025 328 368 328 342 5,114 177,714,000 460
07 Jan 2025 342 346 330 332 1,047 34,858,400 68
08 Jan 2025 332 340 320 328 687 22,489,400 67
09 Jan 2025 328 328 320 320 320 10,379,800 31
10 Jan 2025 316 324 310 320 571 18,235,200 34
13 Jan 2025 320 330 312 318 216 6,816,200 42
14 Jan 2025 316 326 310 312 452 14,315,400 34
15 Jan 2025 312 320 312 314 74 2,312,400 18
16 Jan 2025 314 320 310 316 632 19,786,200 33
17 Jan 2025 316 316 304 314 1,173 36,130,200 60
20 Jan 2025 314 314 308 314 76 2,370,800 19
21 Jan 2025 312 312 306 310 596 18,406,200 30
22 Jan 2025 310 318 306 312 523 16,155,800 36
23 Jan 2025 310 316 308 312 125 3,899,000 12
24 Jan 2025 310 310 304 306 334 10,227,400 23
30 Jan 2025 308 312 306 308 284 8,749,600 36
31 Jan 2025 306 316 302 314 142 4,387,400 27
03 Feb 2025 302 312 302 312 246 7,463,400 46
04 Feb 2025 310 310 306 310 28 864,800 12
05 Feb 2025 310 312 304 310 69 2,134,600 25
06 Feb 2025 304 310 304 310 200 6,121,200 16
07 Feb 2025 310 310 304 308 11 339,400 8
10 Feb 2025 304 310 300 302 153 4,613,000 18
11 Feb 2025 304 304 298 300 583 17,471,800 27
12 Feb 2025 300 302 300 302 298 8,940,200 9
13 Feb 2025 308 308 300 302 17 513,600 13
14 Feb 2025 302 306 300 302 63 1,908,000 12
17 Feb 2025 308 310 304 304 247 7,558,200 20
18 Feb 2025 308 326 308 320 1,088 34,432,600 105
19 Feb 2025 320 322 308 312 669 21,138,200 41
20 Feb 2025 312 316 308 316 159 4,911,600 6
21 Feb 2025 316 322 300 304 1,814 56,822,200 55
24 Feb 2025 310 310 298 300 1,067 32,044,400 41
25 Feb 2025 300 302 290 294 1,051 30,965,800 53
26 Feb 2025 296 296 280 284 2,365 67,463,800 87
27 Feb 2025 284 298 282 288 278 8,004,200 31
28 Feb 2025 288 288 274 278 1,527 42,777,400 65
03 Mar 2025 276 286 272 280 1,037 28,534,600 40
04 Mar 2025 280 284 280 282 432 12,134,200 23
05 Mar 2025 280 298 280 296 576 16,717,600 43
06 Mar 2025 294 312 290 300 999 29,192,000 42
07 Mar 2025 298 300 296 300 1,206 35,872,600 43
10 Mar 2025 304 306 290 298 561 16,768,800 21
11 Mar 2025 290 300 268 298 1,258 36,291,800 42
12 Mar 2025 300 302 292 296 651 19,262,200 22
13 Mar 2025 294 300 288 288 131 3,836,400 16
14 Mar 2025 288 292 284 290 341 9,855,400 14
17 Mar 2025 290 294 290 290 369 10,764,800 19
18 Mar 2025 292 292 284 290 247 7,130,400 15
19 Mar 2025 292 294 290 290 197 5,734,200 11
20 Mar 2025 290 290 286 288 313 9,033,400 13
21 Mar 2025 298 298 290 292 352 10,228,600 19
24 Mar 2025 292 292 280 288 328 9,447,200 17
25 Mar 2025 288 290 288 288 301 8,698,800 3
26 Mar 2025 300 300 288 294 292 8,698,200 61
27 Mar 2025 290 296 280 294 479 13,816,800 19
08 Apr 2025 292 292 260 266 409 11,230,400 47
09 Apr 2025 266 288 262 264 201 5,361,000 37
10 Apr 2025 264 280 264 270 515 14,005,200 28
11 Apr 2025 264 278 264 272 28 751,200 8
14 Apr 2025 276 300 270 296 971 26,679,600 44
15 Apr 2025 284 302 284 290 263 7,751,600 23
16 Apr 2025 288 288 278 278 130 3,656,000 23
17 Apr 2025 278 282 278 280 94 2,622,000 15
21 Apr 2025 282 282 272 274 381 10,436,400 31
22 Apr 2025 274 280 270 278 185 5,084,000 20
23 Apr 2025 272 282 272 278 39 1,093,600 13
24 Apr 2025 278 282 272 280 450 12,481,800 31
25 Apr 2025 280 280 272 274 1,300 35,513,200 42
28 Apr 2025 274 278 272 272 1,078 29,625,400 21
29 Apr 2025 272 280 270 276 1,436 38,974,600 39
30 Apr 2025 276 276 260 270 2,907 77,957,400 103
02 May 2025 270 276 264 270 953 25,507,400 56
05 May 2025 270 272 268 272 305 8,229,800 29
06 May 2025 272 272 270 272 665 18,083,800 23
07 May 2025 272 272 266 266 652 17,619,400 44
08 May 2025 268 270 264 268 689 18,428,400 45
09 May 2025 268 268 264 264 119 3,186,600 11
14 May 2025 268 270 264 268 1,330 35,747,400 69
15 May 2025 272 272 262 264 4,712 124,427,400 96
16 May 2025 264 268 260 264 737 19,487,800 48
19 May 2025 264 274 264 266 3,654 98,484,000 131
20 May 2025 274 290 272 280 5,853 165,025,000 244
21 May 2025 282 284 278 280 3,228 90,604,600 102
22 May 2025 280 282 272 280 1,192 33,112,200 42
23 May 2025 280 280 274 276 336 9,351,600 38
26 May 2025 276 278 270 272 970 26,545,600 56
27 May 2025 272 278 270 276 1,253 34,174,000 36
28 May 2025 278 282 270 278 274 7,554,400 44
02 Jun 2025 280 344 280 340 54,233 1,777,577,800 2,043
03 Jun 2025 340 340 294 304 21,564 660,610,800 798
04 Jun 2025 306 330 300 304 6,243 194,272,000 334
05 Jun 2025 306 314 300 302 1,473 44,884,600 115
10 Jun 2025 302 310 300 304 3,047 92,756,400 144
11 Jun 2025 304 306 298 300 2,473 74,445,800 83
12 Jun 2025 304 358 304 346 36,549 1,224,540,200 1,074
13 Jun 2025 350 398 334 364 22,878 853,514,600 714
16 Jun 2025 362 362 340 348 3,102 108,691,400 144
17 Jun 2025 348 368 346 352 1,589 56,662,600 98
18 Jun 2025 352 374 340 360 7,858 284,457,200 243
19 Jun 2025 360 370 340 360 4,553 160,733,600 143
20 Jun 2025 360 360 330 342 1,694 57,530,200 97
23 Jun 2025 334 356 326 330 1,159 38,367,800 68
24 Jun 2025 330 338 322 332 408 13,464,600 49
25 Jun 2025 336 344 332 334 988 33,420,000 67
26 Jun 2025 334 334 322 322 550 17,965,800 48
30 Jun 2025 330 330 322 322 957 30,894,000 39

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 21 May 2024 13 Jun 2024 Active
Proxy Voting   - 21 Nov 2023 14 Dec 2023 Active
Cash Dividend (1 PEHA : 13.37 IDR) 16 Jun 2023 20 Jun 2023 12 Jul 2023 Active
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Cash Dividend (1 PEHA : 7.91 IDR) 06 Jun 2022 08 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 25 May 2022 Active
Cash Dividend (1 PEHA : 23.0894642857 IDR) 07 Jun 2021 09 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 PEHA : 85.03 IDR) 07 Jul 2020 29 Jul 2020 Cancelled
Proxy Voting   - 02 Jun 2020 25 Jun 2020 Active
Proxy Voting   - 02 Apr 2020 27 Apr 2020 Cancelled
Proxy Voting   - 02 Aug 2019 26 Aug 2019 Active
Cash Dividend (1 PEHA : 110.26 IDR) 22 Mar 2019 26 Mar 2019 16 Apr 2019 Active
Proxy Voting   - 19 Feb 2019 14 Mar 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online