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 30 Sep 2020
91.37% Scripless = 767,502,800.000
Local Percentage
91.37%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
13 Dec 2019 0 1,000 985 990 968 95,832,000 31
16 Dec 2019 0 1,000 985 990 770 76,251,500 39
17 Dec 2019 0 1,100 995 1,100 2,279 240,026,000 173
18 Dec 2019 0 1,140 1,075 1,075 1,297 143,684,000 103
19 Dec 2019 0 1,110 1,030 1,040 138 14,764,000 37
20 Dec 2019 0 1,145 1,040 1,050 249 26,768,000 63
27 Dec 2019 0 1,055 1,015 1,030 622 63,531,500 55
30 Dec 2019 0 1,145 1,030 1,075 530 56,221,000 118
03 Jan 2020 0 1,100 1,075 1,080 347 37,470,000 37
07 Jan 2020 0 1,085 1,070 1,070 73 7,821,500 17
09 Jan 2020 0 1,050 1,025 1,030 60 6,211,000 19
16 Jan 2020 0 1,025 1,000 1,020 252 25,488,000 33
17 Jan 2020 0 1,020 990 990 548 54,992,000 53
20 Jan 2020 0 995 980 980 155 15,307,000 27
21 Jan 2020 0 1,000 975 975 223 21,973,500 42
22 Jan 2020 0 990 970 970 106 10,370,500 23
27 Jan 2020 0 1,005 980 980 305 30,239,500 17
30 Jan 2020 0 985 960 985 76 7,387,500 18
31 Jan 2020 0 990 960 960 180 17,430,500 23
03 Feb 2020 0 965 945 965 363 34,685,000 29
05 Feb 2020 0 985 955 980 199 19,271,500 17
12 Feb 2020 0 975 945 950 478 45,282,000 22
17 Feb 2020 0 950 940 950 38 3,597,000 8
18 Feb 2020 0 950 945 950 227 21,561,000 11
21 Feb 2020 0 945 945 945 11 1,039,500 6
27 Feb 2020 0 945 920 920 265 24,640,000 17
28 Feb 2020 0 920 805 900 355 31,145,500 30
02 Mar 2020 0 940 870 870 173 15,566,000 34
04 Mar 2020 0 925 890 900 439 39,508,500 12
11 Mar 2020 0 880 810 810 383 32,093,500 73
20 Mar 2020 0 750 655 745 712 50,128,500 58
23 Mar 2020 0 775 700 730 2,251 166,435,000 111
26 Mar 2020 0 870 750 865 1,683 142,481,500 90
27 Mar 2020 0 1,080 805 945 9,180 963,064,500 431
30 Mar 2020 0 945 880 900 1,414 124,787,000 72
31 Mar 2020 0 1,015 925 1,000 1,655 161,868,500 91
02 Apr 2020 0 1,000 965 965 626 61,755,500 52
03 Apr 2020 0 975 945 975 379 36,263,500 38
07 Apr 2020 0 975 935 940 776 72,965,500 46
08 Apr 2020 0 975 940 940 806 77,166,500 47
09 Apr 2020 0 950 940 945 508 48,031,000 21
13 Apr 2020 0 950 940 945 308 29,001,000 18
14 Apr 2020 0 965 945 960 736 69,993,500 36
20 Apr 2020 0 950 930 935 207 19,616,500 17
22 Apr 2020 0 950 935 950 251 23,635,000 29
24 Apr 2020 0 955 905 910 250 22,880,000 16
27 Apr 2020 0 970 920 960 176 16,659,000 21
28 Apr 2020 0 980 960 975 1,279 124,393,000 66
29 Apr 2020 0 975 965 965 100 9,700,500 19
30 Apr 2020 0 980 950 980 1,948 189,585,500 47
04 May 2020 0 1,010 980 985 1,521 150,352,000 45
05 May 2020 0 1,000 965 990 1,139 112,023,000 47
06 May 2020 0 995 965 995 1,674 165,142,500 32
08 May 2020 0 1,075 995 1,070 1,934 197,973,500 103
12 May 2020 0 1,070 1,000 1,040 179 18,652,000 28
13 May 2020 0 1,040 1,000 1,010 1,710 175,582,000 33
14 May 2020 0 1,010 1,000 1,010 296 29,884,000 14
18 May 2020 0 1,035 1,000 1,025 12 1,226,000 8
19 May 2020 0 1,025 985 1,000 1,330 132,551,500 59
03 Jun 2020 0 1,020 1,000 1,020 381 38,540,500 33
04 Jun 2020 0 1,075 1,010 1,065 1,802 184,379,000 57
05 Jun 2020 0 1,070 1,000 1,015 773 79,865,500 47
09 Jun 2020 0 1,305 1,040 1,160 1,393 150,112,500 82
10 Jun 2020 0 1,160 1,095 1,120 243 27,709,500 41
11 Jun 2020 0 1,120 1,045 1,045 165 17,295,500 21
12 Jun 2020 0 1,045 975 1,030 1,259 125,245,500 82
15 Jun 2020 0 1,050 990 1,000 885 88,803,500 39
17 Jun 2020 0 1,050 1,000 1,030 3,824 383,492,000 84
18 Jun 2020 0 1,035 1,000 1,015 161 16,479,500 47
22 Jun 2020 0 1,105 1,070 1,095 2,220 242,155,000 137
23 Jun 2020 0 1,150 1,095 1,110 2,459 272,649,500 90
24 Jun 2020 0 1,185 1,105 1,140 2,389 271,348,500 153
25 Jun 2020 0 1,190 1,095 1,125 3,693 414,583,500 166
26 Jun 2020 0 1,405 1,135 1,290 7,962 993,660,500 559
29 Jun 2020 0 1,340 1,235 1,285 4,486 585,125,500 322
30 Jun 2020 0 1,330 1,285 1,310 3,240 421,864,000 203
01 Jul 2020 0 1,345 1,300 1,305 4,975 652,023,000 228
02 Jul 2020 0 1,320 1,290 1,300 5,124 664,559,000 269
03 Jul 2020 0 1,320 1,290 1,320 5,703 746,533,500 353
06 Jul 2020 0 1,320 1,230 1,230 2,015 248,831,000 99
08 Jul 2020 0 1,155 1,065 1,105 7,184 772,769,500 460
09 Jul 2020 0 1,185 1,105 1,180 2,947 340,926,000 258
10 Jul 2020 0 1,195 1,130 1,140 1,445 166,845,500 153
14 Jul 2020 0 1,160 1,110 1,155 3,190 360,810,500 180
15 Jul 2020 0 1,170 1,110 1,135 916 105,031,500 62
16 Jul 2020 0 1,155 1,125 1,140 304 34,435,000 59
17 Jul 2020 0 1,140 1,115 1,130 682 76,470,000 82
20 Jul 2020 0 1,150 1,110 1,120 1,177 132,168,000 87
21 Jul 2020 0 1,245 1,125 1,220 13,975 1,674,195,500 729
22 Jul 2020 0 1,525 1,235 1,525 57,951 8,515,990,000 1,813
23 Jul 2020 0 1,905 1,675 1,905 28,232 5,335,131,000 557
24 Jul 2020 0 2,380 1,775 1,775 123,163 25,619,123,500 4,303
27 Jul 2020 0 1,775 1,655 1,655 2,944 506,610,000 162
28 Jul 2020 0 1,560 1,540 1,540 1,266 194,966,000 65
29 Jul 2020 0 1,530 1,435 1,435 4,795 688,130,000 91
30 Jul 2020 0 1,640 1,335 1,455 24,466 3,611,943,500 1,139
03 Aug 2020 0 1,495 1,355 1,360 7,246 1,005,569,500 368
04 Aug 2020 0 1,425 1,310 1,390 3,259 442,721,500 249
05 Aug 2020 0 1,735 1,415 1,735 68,186 11,046,437,000 2,572
06 Aug 2020 0 2,100 1,760 1,780 210,422 41,882,941,500 7,434
07 Aug 2020 0 2,050 1,660 1,910 172,583 33,379,194,000 9,723
10 Aug 2020 0 2,070 1,925 1,955 78,964 15,710,530,000 3,549
11 Aug 2020 0 2,030 1,885 1,905 26,135 5,113,288,500 1,194
12 Aug 2020 0 1,950 1,800 1,805 15,251 2,828,019,000 910
13 Aug 2020 0 1,865 1,800 1,815 6,539 1,192,614,500 362
14 Aug 2020 0 1,920 1,800 1,850 18,883 3,541,758,000 944
18 Aug 2020 0 1,885 1,810 1,810 8,858 1,622,908,000 498
19 Aug 2020 0 1,830 1,770 1,795 6,145 1,101,096,500 472
24 Aug 2020 0 1,900 1,800 1,805 12,925 2,375,562,000 539
25 Aug 2020 0 1,810 1,775 1,790 7,137 1,281,263,000 358
26 Aug 2020 0 1,820 1,760 1,765 7,760 1,382,008,500 432
27 Aug 2020 0 1,785 1,745 1,745 4,869 856,601,500 237
28 Aug 2020 0 1,750 1,680 1,705 5,247 897,953,000 317
31 Aug 2020 0 1,710 1,590 1,590 7,223 1,173,361,500 445
01 Sep 2020 0 1,590 1,505 1,560 6,489 1,009,014,000 445
02 Sep 2020 0 1,590 1,555 1,560 2,523 394,439,000 161
03 Sep 2020 0 1,575 1,500 1,505 2,781 423,828,500 176
04 Sep 2020 0 1,720 1,445 1,575 13,566 2,178,410,000 748
07 Sep 2020 0 1,575 1,515 1,520 2,476 378,102,500 242
08 Sep 2020 0 1,570 1,515 1,515 1,538 234,395,500 122
09 Sep 2020 0 1,520 1,500 1,500 2,761 415,247,000 137
10 Sep 2020 0 1,485 1,395 1,395 4,345 606,823,500 234
11 Sep 2020 0 1,450 1,300 1,400 6,738 899,904,500 342
14 Sep 2020 0 1,460 1,400 1,440 2,221 320,449,500 144
15 Sep 2020 0 1,470 1,400 1,410 570 81,088,500 91
16 Sep 2020 0 1,445 1,400 1,415 743 105,083,500 68
17 Sep 2020 0 1,435 1,360 1,360 1,246 174,722,500 97
18 Sep 2020 0 1,400 1,345 1,370 563 76,573,500 81
21 Sep 2020 0 1,370 1,300 1,310 875 114,848,500 123
22 Sep 2020 0 1,300 1,225 1,225 3,299 407,300,500 207
24 Sep 2020 0 1,200 1,145 1,170 1,882 217,679,000 110
25 Sep 2020 0 1,460 1,170 1,460 26,232 3,727,244,500 1,009
28 Sep 2020 0 1,800 1,520 1,525 35,591 5,690,715,000 1,648
29 Sep 2020 0 1,625 1,430 1,430 8,299 1,246,817,000 533
30 Sep 2020 0 1,430 1,330 1,335 3,229 440,062,000 303

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PEHA : 85.03 IDR) 03 Jul 2020 07 Jul 2020 29 Jul 2020 Active
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