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 11 Dec 2019
89.00% Scripless = 747,580,710.000
Local Percentage
88.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Dec 2018 0 1,800 1,800 1,800 356 64,080,000 9
27 Dec 2018 0 2,250 2,250 2,250 5,216 1,173,600,000 75
28 Dec 2018 0 2,810 2,790 2,810 3,392 952,059,000 35
02 Jan 2019 0 3,510 3,130 3,510 11,073 3,865,442,000 668
03 Jan 2019 0 3,650 2,900 2,970 4,722 1,476,866,000 624
04 Jan 2019 0 2,970 2,500 2,700 4,125 1,088,876,000 319
07 Jan 2019 0 2,700 2,600 2,610 738 195,425,000 84
08 Jan 2019 0 2,550 2,500 2,510 1,405 352,282,000 92
09 Jan 2019 0 2,620 2,500 2,510 391 98,998,000 52
11 Jan 2019 0 2,520 2,510 2,510 123 30,898,000 20
16 Jan 2019 0 2,680 2,550 2,550 317 82,672,000 23
17 Jan 2019 0 2,600 2,540 2,540 42 10,788,000 10
22 Jan 2019 0 2,550 2,500 2,540 1,339 334,890,000 22
25 Jan 2019 0 2,540 2,520 2,530 81 20,429,000 9
28 Jan 2019 0 2,630 2,520 2,550 522 132,097,000 21
31 Jan 2019 0 2,400 2,300 2,300 587 138,393,000 39
06 Feb 2019 0 2,310 2,200 2,200 801 176,987,000 45
08 Feb 2019 0 2,200 2,180 2,200 13 2,848,000 7
11 Feb 2019 0 2,520 2,100 2,500 354 77,653,000 62
13 Feb 2019 0 2,250 2,200 2,250 165 36,822,000 21
14 Feb 2019 0 2,200 2,110 2,110 364 78,981,000 36
15 Feb 2019 0 2,630 2,300 2,630 8,039 2,110,260,000 254
18 Feb 2019 0 3,100 2,400 2,450 12,772 3,471,264,000 1,080
19 Feb 2019 0 2,510 2,300 2,400 1,398 337,717,000 156
20 Feb 2019 0 2,510 2,410 2,420 1,389 344,723,000 81
21 Feb 2019 0 2,420 2,350 2,360 523 124,356,000 57
22 Feb 2019 0 2,360 2,200 2,280 2,098 472,481,000 100
25 Feb 2019 0 2,300 2,100 2,130 2,324 496,566,000 166
27 Feb 2019 0 2,140 2,100 2,100 505 106,316,000 46
28 Feb 2019 0 2,100 2,050 2,060 1,073 221,101,000 48
01 Mar 2019 0 2,100 2,040 2,080 661 137,147,000 24
04 Mar 2019 0 2,180 2,080 2,170 1,066 227,223,000 59
05 Mar 2019 0 2,250 2,120 2,200 301 65,746,000 53
06 Mar 2019 0 2,250 2,150 2,210 412 90,912,000 44
08 Mar 2019 0 2,300 2,200 2,230 170 37,740,000 27
13 Mar 2019 0 2,250 2,160 2,180 308 67,309,000 33
14 Mar 2019 0 2,310 2,150 2,280 2,444 551,871,000 124
15 Mar 2019 0 2,430 2,290 2,390 3,020 723,360,000 252
18 Mar 2019 0 2,750 2,420 2,610 6,210 1,634,935,000 708
19 Mar 2019 0 2,800 2,650 2,660 4,967 1,350,700,000 431
20 Mar 2019 0 2,750 2,610 2,650 1,945 521,202,000 229
21 Mar 2019 0 2,650 2,400 2,540 2,759 680,410,000 355
22 Mar 2019 0 2,750 2,560 2,630 4,186 1,104,657,000 514
25 Mar 2019 0 2,600 2,260 2,330 2,679 639,245,000 271
26 Mar 2019 0 2,420 2,320 2,350 626 147,773,000 99
27 Mar 2019 0 2,500 2,300 2,420 1,718 412,609,000 217
28 Mar 2019 0 2,460 2,250 2,340 1,178 278,039,000 128
29 Mar 2019 0 2,340 2,250 2,330 1,815 416,104,000 125
01 Apr 2019 0 2,330 2,230 2,270 864 196,528,000 61
02 Apr 2019 0 2,270 2,200 2,200 359 80,103,000 66
04 Apr 2019 0 2,250 2,200 2,220 204 45,662,000 44
05 Apr 2019 0 2,280 2,220 2,220 404 91,167,000 47
08 Apr 2019 0 2,280 2,190 2,190 276 61,203,000 37
09 Apr 2019 0 2,200 2,150 2,180 283 61,130,000 56
10 Apr 2019 0 2,190 2,130 2,150 685 147,852,000 46
11 Apr 2019 0 2,170 2,140 2,160 396 85,469,000 31
22 Apr 2019 0 2,200 2,170 2,170 221 48,029,000 20
24 Apr 2019 0 2,300 2,210 2,210 910 201,940,000 42
26 Apr 2019 0 2,250 2,210 2,220 37 8,260,000 16
29 Apr 2019 0 2,250 2,210 2,220 167 37,025,000 16
30 Apr 2019 0 2,300 2,200 2,210 926 204,772,000 44
07 May 2019 0 2,200 2,160 2,160 825 179,072,000 25
09 May 2019 0 2,180 2,100 2,120 158 33,500,000 21
13 May 2019 0 2,190 2,000 2,000 467 95,484,000 48
14 May 2019 0 2,000 1,985 1,995 201 40,104,500 26
16 May 2019 0 1,815 1,750 1,750 414 74,309,500 35
20 May 2019 0 1,780 1,530 1,550 2,359 369,429,500 242
21 May 2019 0 1,790 1,550 1,620 1,896 312,619,500 111
22 May 2019 0 1,700 1,650 1,680 499 83,867,500 45
24 May 2019 0 1,865 1,750 1,850 284 52,378,500 48
31 May 2019 0 2,000 1,905 1,905 332 64,380,000 40
14 Jun 2019 0 1,920 1,900 1,905 79 15,125,000 11
19 Jun 2019 0 1,915 1,880 1,890 233 44,039,500 34
01 Jul 2019 0 1,905 1,860 1,895 422 79,290,000 32
02 Jul 2019 0 1,900 1,880 1,880 8 1,510,500 7
03 Jul 2019 0 1,890 1,820 1,825 279 51,004,000 42
04 Jul 2019 0 1,825 1,805 1,805 397 72,121,000 34
11 Jul 2019 0 1,795 1,770 1,795 18 3,224,000 8
17 Jul 2019 0 1,780 1,675 1,760 420 72,203,500 66
19 Jul 2019 0 1,800 1,710 1,710 865 150,553,000 58
23 Jul 2019 0 1,795 1,710 1,780 928 161,233,000 70
24 Jul 2019 0 1,810 1,750 1,750 808 144,247,500 62
25 Jul 2019 0 1,790 1,750 1,780 559 98,994,500 54
26 Jul 2019 0 1,790 1,745 1,785 182 32,336,000 20
29 Jul 2019 0 1,790 1,770 1,785 134 23,854,500 31
30 Jul 2019 0 1,745 1,700 1,735 652 112,460,500 127
31 Jul 2019 0 1,790 1,705 1,750 307 53,709,000 49
01 Aug 2019 0 1,790 1,715 1,750 85 14,972,500 33
02 Aug 2019 0 1,780 1,650 1,765 599 101,453,000 56
05 Aug 2019 0 1,830 1,740 1,785 307 54,671,000 30
06 Aug 2019 0 1,785 1,700 1,715 80 13,734,500 25
07 Aug 2019 0 1,745 1,690 1,725 383 65,110,500 29
08 Aug 2019 0 1,750 1,675 1,720 72 12,354,500 43
09 Aug 2019 0 1,750 1,685 1,730 298 50,868,000 36
12 Aug 2019 0 1,770 1,725 1,770 30 5,227,000 11
13 Aug 2019 0 1,770 1,500 1,700 190 31,953,500 37
14 Aug 2019 0 1,755 1,665 1,740 305 52,500,500 57
15 Aug 2019 0 1,780 1,680 1,710 311 54,426,500 59
16 Aug 2019 0 1,740 1,675 1,700 377 64,339,500 42
19 Aug 2019 0 1,750 1,700 1,710 143 24,547,500 31
20 Aug 2019 0 1,710 1,630 1,700 387 65,140,500 85
21 Aug 2019 0 1,725 1,640 1,710 120 20,273,500 16
22 Aug 2019 0 1,720 1,635 1,700 172 28,850,000 28
23 Aug 2019 0 1,720 1,680 1,720 253 43,031,500 25
26 Aug 2019 0 1,720 1,600 1,640 575 93,806,000 58
27 Aug 2019 0 1,710 1,605 1,680 640 106,295,000 80
28 Aug 2019 0 1,680 1,595 1,630 1,813 294,133,500 229
29 Aug 2019 0 1,695 1,380 1,480 6,401 936,532,000 544
30 Aug 2019 0 1,510 1,455 1,475 745 109,940,000 79
03 Sep 2019 0 1,490 1,405 1,470 4,095 578,812,500 122
04 Sep 2019 0 1,470 1,410 1,465 223 32,368,000 60
05 Sep 2019 0 1,510 1,395 1,435 1,005 143,768,500 138
16 Sep 2019 0 1,470 1,400 1,415 374 52,903,500 53
17 Sep 2019 0 1,450 1,375 1,430 397 56,646,500 56
18 Sep 2019 0 1,455 1,425 1,445 504 72,662,500 67
19 Sep 2019 0 1,445 1,350 1,390 263 36,337,500 52
20 Sep 2019 0 1,400 1,350 1,400 479 66,498,000 59
25 Sep 2019 0 1,400 1,370 1,385 266 36,785,000 58
30 Sep 2019 0 1,390 1,350 1,360 774 105,786,500 68
02 Oct 2019 0 1,380 1,325 1,325 236 31,856,500 54
07 Oct 2019 0 1,340 1,280 1,280 232 30,046,500 63
08 Oct 2019 0 1,300 1,270 1,270 141 18,143,500 33
09 Oct 2019 0 1,345 1,270 1,280 394 50,580,500 53
11 Oct 2019 0 1,280 1,260 1,265 667 84,873,500 52
14 Oct 2019 0 1,275 1,220 1,250 1,288 160,309,500 88
15 Oct 2019 0 1,255 1,200 1,210 1,234 149,288,000 105
16 Oct 2019 0 1,215 1,185 1,190 602 72,074,000 83
18 Oct 2019 0 1,245 1,160 1,240 5,134 605,851,000 155
21 Oct 2019 0 1,350 1,225 1,265 1,857 235,574,000 161
22 Oct 2019 0 1,290 1,220 1,285 1,419 179,062,500 68
23 Oct 2019 0 1,290 1,245 1,275 516 65,736,000 62
24 Oct 2019 0 1,280 1,230 1,260 596 74,591,000 75
25 Oct 2019 0 1,310 1,230 1,260 1,072 135,328,500 109
28 Oct 2019 0 1,275 1,240 1,260 2,103 263,396,500 85
29 Oct 2019 0 1,250 1,220 1,250 835 103,508,500 54
30 Oct 2019 0 1,260 1,225 1,245 327 40,480,500 39
31 Oct 2019 0 1,245 1,200 1,245 443 54,657,500 58
01 Nov 2019 0 1,245 1,180 1,180 647 78,004,000 96
04 Nov 2019 0 1,250 1,155 1,160 739 87,242,500 89
05 Nov 2019 0 1,200 1,140 1,165 844 97,558,500 108
06 Nov 2019 0 1,200 1,120 1,160 611 70,547,500 94
07 Nov 2019 0 1,200 1,140 1,150 1,039 120,403,500 72
08 Nov 2019 0 1,160 1,100 1,150 575 64,981,000 43
11 Nov 2019 0 1,200 1,150 1,150 521 60,439,000 69
12 Nov 2019 0 1,175 1,120 1,150 321 36,785,000 53
14 Nov 2019 0 1,155 1,105 1,130 373 41,653,000 30
18 Nov 2019 0 1,140 1,000 1,015 1,990 203,621,000 225
20 Nov 2019 0 1,030 1,005 1,020 196 19,884,500 44
21 Nov 2019 0 1,020 990 1,010 642 64,071,500 58
22 Nov 2019 0 1,020 980 980 627 61,915,500 53
29 Nov 2019 0 980 960 980 823 80,089,500 23
02 Dec 2019 0 990 955 965 445 43,785,500 61
10 Dec 2019 0 1,000 975 975 105 10,353,000 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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