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 14 Oct 2024
97.18% Scripless = 816,334,600.000
Local Percentage
97.16%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 625 620 625 309 19,269,000 16
24 Oct 2023 0 625 615 625 2,696 167,264,000 53
25 Oct 2023 0 630 620 620 3,615 224,233,000 27
27 Oct 2023 0 610 605 610 669 40,803,500 26
30 Oct 2023 0 615 600 610 717 43,471,500 45
31 Oct 2023 0 620 600 605 204 12,395,000 24
01 Nov 2023 0 605 530 545 3,896 214,336,500 174
02 Nov 2023 0 565 540 550 594 32,699,500 53
03 Nov 2023 0 555 545 550 590 32,219,500 44
07 Nov 2023 0 600 550 555 1,691 94,343,000 105
08 Nov 2023 0 555 545 550 952 52,351,000 42
10 Nov 2023 0 560 550 550 367 20,217,500 24
13 Nov 2023 0 575 545 550 414 22,603,000 31
14 Nov 2023 0 575 550 550 128 7,060,000 16
15 Nov 2023 0 555 550 550 195 10,725,500 25
16 Nov 2023 0 560 545 545 639 35,230,000 29
17 Nov 2023 0 580 545 550 821 46,797,000 46
20 Nov 2023 0 565 545 555 557 30,644,000 19
22 Nov 2023 0 660 540 545 2,552 147,879,000 167
23 Nov 2023 0 560 540 555 1,218 66,182,500 53
24 Nov 2023 0 560 545 550 537 29,315,500 40
27 Nov 2023 0 560 550 550 552 30,551,000 36
28 Nov 2023 0 570 555 555 959 54,161,500 45
29 Nov 2023 0 580 555 560 911 51,833,500 97
30 Nov 2023 0 570 555 560 104 5,820,500 28
01 Dec 2023 0 565 555 560 312 17,415,000 25
04 Dec 2023 0 610 555 585 9,917 584,691,000 357
05 Dec 2023 0 730 575 705 114,636 7,913,965,000 4,035
06 Dec 2023 0 725 585 615 47,724 3,200,979,000 2,250
07 Dec 2023 0 640 545 560 10,466 607,547,000 587
08 Dec 2023 0 600 560 565 11,619 677,334,000 443
11 Dec 2023 0 585 550 560 5,373 301,952,000 178
12 Dec 2023 0 575 540 545 2,755 151,378,000 123
13 Dec 2023 0 610 550 585 8,722 510,959,500 462
14 Dec 2023 0 590 555 575 2,412 137,276,000 199
15 Dec 2023 0 600 570 580 3,409 199,860,000 144
18 Dec 2023 0 700 575 670 70,350 4,608,867,000 2,370
19 Dec 2023 0 825 650 825 280,407 21,289,649,000 9,127
20 Dec 2023 0 1,000 730 850 344,236 32,129,859,500 13,399
21 Dec 2023 0 865 655 700 109,838 7,927,601,000 4,641
22 Dec 2023 0 785 650 685 130,558 9,499,929,500 5,077
27 Dec 2023 0 740 680 690 50,361 3,597,431,000 2,096
28 Dec 2023 0 705 655 665 12,657 854,751,500 809
29 Dec 2023 0 680 630 640 16,988 1,105,685,000 813
02 Jan 2024 0 665 615 620 14,344 897,094,000 740
03 Jan 2024 0 650 615 620 19,306 1,221,282,000 875
04 Jan 2024 0 660 620 635 14,065 896,930,500 655
05 Jan 2024 0 645 615 620 5,735 358,642,500 402
08 Jan 2024 0 635 590 600 7,398 443,662,000 421
09 Jan 2024 0 615 575 585 11,598 688,161,000 547
10 Jan 2024 0 620 575 580 8,351 498,509,500 335
11 Jan 2024 0 595 560 565 5,601 317,276,000 404
12 Jan 2024 0 570 560 565 3,466 196,193,000 206
15 Jan 2024 0 595 560 565 15,300 889,613,000 353
16 Jan 2024 0 585 560 580 30,229 1,748,398,000 426
17 Jan 2024 0 590 565 575 10,254 591,845,000 360
18 Jan 2024 0 575 555 560 18,925 1,076,406,500 344
19 Jan 2024 0 565 555 555 2,391 133,305,000 103
22 Jan 2024 0 575 555 555 12,498 711,660,500 208
23 Jan 2024 0 575 555 555 10,501 596,441,500 197
24 Jan 2024 0 570 550 550 7,105 396,172,500 158
25 Jan 2024 0 560 540 545 4,133 227,497,000 128
26 Jan 2024 0 545 520 530 5,574 297,276,500 224
29 Jan 2024 0 530 515 515 3,453 180,225,000 202
30 Jan 2024 0 540 510 520 3,542 184,657,500 179
31 Jan 2024 0 535 515 530 2,257 119,182,000 122
01 Feb 2024 0 530 520 525 1,278 66,770,000 62
02 Feb 2024 0 525 515 515 647 33,437,000 46
05 Feb 2024 0 530 510 520 735 38,405,000 69
06 Feb 2024 0 530 515 525 615 31,985,000 54
12 Feb 2024 0 525 515 520 1,169 60,499,000 56
13 Feb 2024 0 540 515 525 6,271 331,531,500 107
15 Feb 2024 0 530 515 515 1,474 76,099,500 84
16 Feb 2024 0 530 515 515 735 38,324,500 38
19 Feb 2024 0 520 515 515 726 37,425,500 54
20 Feb 2024 0 530 515 520 758 39,423,000 50
21 Feb 2024 0 540 520 530 2,366 124,257,000 82
22 Feb 2024 0 530 520 520 377 19,665,000 42
23 Feb 2024 0 525 515 515 1,521 78,979,000 45
26 Feb 2024 0 530 515 520 2,122 111,601,500 74
27 Feb 2024 0 525 510 510 3,749 192,047,500 151
28 Feb 2024 0 525 510 520 2,151 110,966,000 61
29 Feb 2024 0 520 510 515 2,042 104,758,000 41
04 Mar 2024 0 520 510 515 1,331 68,458,000 59
05 Mar 2024 0 515 510 510 848 43,465,000 38
07 Mar 2024 0 520 510 515 1,211 62,254,500 45
08 Mar 2024 0 530 510 515 6,758 352,445,000 85
13 Mar 2024 0 520 510 515 1,060 54,485,500 65
14 Mar 2024 0 520 510 515 1,072 54,890,500 44
15 Mar 2024 0 540 510 520 5,621 298,261,500 99
20 Mar 2024 0 525 510 510 2,793 143,389,500 77
22 Mar 2024 0 640 515 635 64,351 3,824,510,500 1,956
25 Mar 2024 0 640 545 545 45,754 2,696,560,500 1,905
26 Mar 2024 0 560 535 550 2,999 164,721,500 234
27 Mar 2024 0 605 545 555 71,775 4,174,784,000 1,757
28 Mar 2024 0 560 520 520 8,325 440,298,000 386
01 Apr 2024 0 530 510 515 4,453 230,881,000 186
02 Apr 2024 0 520 505 515 3,081 157,674,000 113
03 Apr 2024 0 515 505 510 3,199 163,020,500 135
04 Apr 2024 0 515 505 510 1,810 92,399,000 99
05 Apr 2024 0 565 515 520 21,918 1,183,700,500 788
16 Apr 2024 0 520 498 505 4,539 229,136,800 216
17 Apr 2024 0 510 500 500 1,877 94,666,500 72
18 Apr 2024 0 505 498 498 1,723 86,184,900 94
22 Apr 2024 0 520 496 496 2,060 104,047,200 74
23 Apr 2024 0 545 494 496 19,689 1,030,101,400 297
24 Apr 2024 0 510 498 498 562 27,992,600 34
25 Apr 2024 0 500 494 496 1,064 52,684,200 48
30 Apr 2024 0 498 490 492 1,388 68,204,400 47
02 May 2024 0 498 488 498 849 41,796,200 58
03 May 2024 0 500 490 498 1,563 77,548,400 41
06 May 2024 0 500 492 496 569 28,282,600 31
07 May 2024 0 496 490 494 767 37,698,200 28
08 May 2024 0 496 484 492 1,499 73,176,600 60
14 May 2024 0 492 486 490 867 42,208,000 52
16 May 2024 0 490 484 484 147 7,143,000 43
17 May 2024 0 488 482 484 1,014 48,998,000 55
20 May 2024 0 505 484 498 3,681 184,650,000 112
21 May 2024 0 525 490 492 18,988 965,511,600 430
22 May 2024 0 500 484 488 2,122 104,202,200 119
27 May 2024 0 494 484 484 1,514 73,620,600 76
28 May 2024 0 494 482 488 1,889 91,575,000 77
29 May 2024 0 492 486 486 1,315 63,935,400 43
30 May 2024 0 484 434 446 12,793 578,887,600 393
31 May 2024 0 456 442 442 1,569 70,151,800 88
03 Jun 2024 0 450 434 440 1,640 71,761,000 108
04 Jun 2024 0 444 410 410 3,704 153,216,200 111
05 Jun 2024 0 422 400 400 3,295 134,560,600 201
06 Jun 2024 0 408 364 366 15,743 596,084,800 456
07 Jun 2024 0 376 308 314 35,858 1,173,573,200 1,089
10 Jun 2024 0 314 302 306 3,531 108,474,800 223
11 Jun 2024 0 334 302 312 29,271 946,423,600 669
12 Jun 2024 0 370 308 334 54,986 1,865,009,400 1,021
13 Jun 2024 0 342 322 326 4,235 139,317,200 227
14 Jun 2024 0 330 320 328 2,343 75,934,600 76
19 Jun 2024 0 328 322 322 1,686 54,604,000 54
20 Jun 2024 0 330 320 326 2,496 80,829,600 81
24 Jun 2024 0 336 322 326 1,114 36,322,600 61
25 Jun 2024 0 330 324 324 273 8,963,800 26
26 Jun 2024 0 342 318 326 21,560 716,383,400 223
28 Jun 2024 0 334 324 332 5,818 191,791,000 105
01 Jul 2024 0 334 326 334 1,313 43,394,400 43
02 Jul 2024 0 334 328 334 920 30,500,600 41
03 Jul 2024 0 340 330 340 1,440 48,224,000 49
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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