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 |
---|---|---|---|---|---|---|---|
2023102020 Oct 2023 | 0 | 625 | 620 | 625 | 309 | 19,269,000 | 16 |
2023102424 Oct 2023 | 0 | 625 | 615 | 625 | 2,696 | 167,264,000 | 53 |
2023102525 Oct 2023 | 0 | 630 | 620 | 620 | 3,615 | 224,233,000 | 27 |
2023102727 Oct 2023 | 0 | 610 | 605 | 610 | 669 | 40,803,500 | 26 |
2023103030 Oct 2023 | 0 | 615 | 600 | 610 | 717 | 43,471,500 | 45 |
2023103131 Oct 2023 | 0 | 620 | 600 | 605 | 204 | 12,395,000 | 24 |
2023110101 Nov 2023 | 0 | 605 | 530 | 545 | 3,896 | 214,336,500 | 174 |
2023110202 Nov 2023 | 0 | 565 | 540 | 550 | 594 | 32,699,500 | 53 |
2023110303 Nov 2023 | 0 | 555 | 545 | 550 | 590 | 32,219,500 | 44 |
2023110707 Nov 2023 | 0 | 600 | 550 | 555 | 1,691 | 94,343,000 | 105 |
2023110808 Nov 2023 | 0 | 555 | 545 | 550 | 952 | 52,351,000 | 42 |
2023111010 Nov 2023 | 0 | 560 | 550 | 550 | 367 | 20,217,500 | 24 |
2023111313 Nov 2023 | 0 | 575 | 545 | 550 | 414 | 22,603,000 | 31 |
2023111414 Nov 2023 | 0 | 575 | 550 | 550 | 128 | 7,060,000 | 16 |
2023111515 Nov 2023 | 0 | 555 | 550 | 550 | 195 | 10,725,500 | 25 |
2023111616 Nov 2023 | 0 | 560 | 545 | 545 | 639 | 35,230,000 | 29 |
2023111717 Nov 2023 | 0 | 580 | 545 | 550 | 821 | 46,797,000 | 46 |
2023112020 Nov 2023 | 0 | 565 | 545 | 555 | 557 | 30,644,000 | 19 |
2023112222 Nov 2023 | 0 | 660 | 540 | 545 | 2,552 | 147,879,000 | 167 |
2023112323 Nov 2023 | 0 | 560 | 540 | 555 | 1,218 | 66,182,500 | 53 |
2023112424 Nov 2023 | 0 | 560 | 545 | 550 | 537 | 29,315,500 | 40 |
2023112727 Nov 2023 | 0 | 560 | 550 | 550 | 552 | 30,551,000 | 36 |
2023112828 Nov 2023 | 0 | 570 | 555 | 555 | 959 | 54,161,500 | 45 |
2023112929 Nov 2023 | 0 | 580 | 555 | 560 | 911 | 51,833,500 | 97 |
2023113030 Nov 2023 | 0 | 570 | 555 | 560 | 104 | 5,820,500 | 28 |
2023120101 Dec 2023 | 0 | 565 | 555 | 560 | 312 | 17,415,000 | 25 |
2023120404 Dec 2023 | 0 | 610 | 555 | 585 | 9,917 | 584,691,000 | 357 |
2023120505 Dec 2023 | 0 | 730 | 575 | 705 | 114,636 | 7,913,965,000 | 4,035 |
2023120606 Dec 2023 | 0 | 725 | 585 | 615 | 47,724 | 3,200,979,000 | 2,250 |
2023120707 Dec 2023 | 0 | 640 | 545 | 560 | 10,466 | 607,547,000 | 587 |
2023120808 Dec 2023 | 0 | 600 | 560 | 565 | 11,619 | 677,334,000 | 443 |
2023121111 Dec 2023 | 0 | 585 | 550 | 560 | 5,373 | 301,952,000 | 178 |
2023121212 Dec 2023 | 0 | 575 | 540 | 545 | 2,755 | 151,378,000 | 123 |
2023121313 Dec 2023 | 0 | 610 | 550 | 585 | 8,722 | 510,959,500 | 462 |
2023121414 Dec 2023 | 0 | 590 | 555 | 575 | 2,412 | 137,276,000 | 199 |
2023121515 Dec 2023 | 0 | 600 | 570 | 580 | 3,409 | 199,860,000 | 144 |
2023121818 Dec 2023 | 0 | 700 | 575 | 670 | 70,350 | 4,608,867,000 | 2,370 |
2023121919 Dec 2023 | 0 | 825 | 650 | 825 | 280,407 | 21,289,649,000 | 9,127 |
2023122020 Dec 2023 | 0 | 1,000 | 730 | 850 | 344,236 | 32,129,859,500 | 13,399 |
2023122121 Dec 2023 | 0 | 865 | 655 | 700 | 109,838 | 7,927,601,000 | 4,641 |
2023122222 Dec 2023 | 0 | 785 | 650 | 685 | 130,558 | 9,499,929,500 | 5,077 |
2023122727 Dec 2023 | 0 | 740 | 680 | 690 | 50,361 | 3,597,431,000 | 2,096 |
2023122828 Dec 2023 | 0 | 705 | 655 | 665 | 12,657 | 854,751,500 | 809 |
2023122929 Dec 2023 | 0 | 680 | 630 | 640 | 16,988 | 1,105,685,000 | 813 |
2024010202 Jan 2024 | 0 | 665 | 615 | 620 | 14,344 | 897,094,000 | 740 |
2024010303 Jan 2024 | 0 | 650 | 615 | 620 | 19,306 | 1,221,282,000 | 875 |
2024010404 Jan 2024 | 0 | 660 | 620 | 635 | 14,065 | 896,930,500 | 655 |
2024010505 Jan 2024 | 0 | 645 | 615 | 620 | 5,735 | 358,642,500 | 402 |
2024010808 Jan 2024 | 0 | 635 | 590 | 600 | 7,398 | 443,662,000 | 421 |
2024010909 Jan 2024 | 0 | 615 | 575 | 585 | 11,598 | 688,161,000 | 547 |
2024011010 Jan 2024 | 0 | 620 | 575 | 580 | 8,351 | 498,509,500 | 335 |
2024011111 Jan 2024 | 0 | 595 | 560 | 565 | 5,601 | 317,276,000 | 404 |
2024011212 Jan 2024 | 0 | 570 | 560 | 565 | 3,466 | 196,193,000 | 206 |
2024011515 Jan 2024 | 0 | 595 | 560 | 565 | 15,300 | 889,613,000 | 353 |
2024011616 Jan 2024 | 0 | 585 | 560 | 580 | 30,229 | 1,748,398,000 | 426 |
2024011717 Jan 2024 | 0 | 590 | 565 | 575 | 10,254 | 591,845,000 | 360 |
2024011818 Jan 2024 | 0 | 575 | 555 | 560 | 18,925 | 1,076,406,500 | 344 |
2024011919 Jan 2024 | 0 | 565 | 555 | 555 | 2,391 | 133,305,000 | 103 |
2024012222 Jan 2024 | 0 | 575 | 555 | 555 | 12,498 | 711,660,500 | 208 |
2024012323 Jan 2024 | 0 | 575 | 555 | 555 | 10,501 | 596,441,500 | 197 |
2024012424 Jan 2024 | 0 | 570 | 550 | 550 | 7,105 | 396,172,500 | 158 |
2024012525 Jan 2024 | 0 | 560 | 540 | 545 | 4,133 | 227,497,000 | 128 |
2024012626 Jan 2024 | 0 | 545 | 520 | 530 | 5,574 | 297,276,500 | 224 |
2024012929 Jan 2024 | 0 | 530 | 515 | 515 | 3,453 | 180,225,000 | 202 |
2024013030 Jan 2024 | 0 | 540 | 510 | 520 | 3,542 | 184,657,500 | 179 |
2024013131 Jan 2024 | 0 | 535 | 515 | 530 | 2,257 | 119,182,000 | 122 |
2024020101 Feb 2024 | 0 | 530 | 520 | 525 | 1,278 | 66,770,000 | 62 |
2024020202 Feb 2024 | 0 | 525 | 515 | 515 | 647 | 33,437,000 | 46 |
2024020505 Feb 2024 | 0 | 530 | 510 | 520 | 735 | 38,405,000 | 69 |
2024020606 Feb 2024 | 0 | 530 | 515 | 525 | 615 | 31,985,000 | 54 |
2024021212 Feb 2024 | 0 | 525 | 515 | 520 | 1,169 | 60,499,000 | 56 |
2024021313 Feb 2024 | 0 | 540 | 515 | 525 | 6,271 | 331,531,500 | 107 |
2024021515 Feb 2024 | 0 | 530 | 515 | 515 | 1,474 | 76,099,500 | 84 |
2024021616 Feb 2024 | 0 | 530 | 515 | 515 | 735 | 38,324,500 | 38 |
2024021919 Feb 2024 | 0 | 520 | 515 | 515 | 726 | 37,425,500 | 54 |
2024022020 Feb 2024 | 0 | 530 | 515 | 520 | 758 | 39,423,000 | 50 |
2024022121 Feb 2024 | 0 | 540 | 520 | 530 | 2,366 | 124,257,000 | 82 |
2024022222 Feb 2024 | 0 | 530 | 520 | 520 | 377 | 19,665,000 | 42 |
2024022323 Feb 2024 | 0 | 525 | 515 | 515 | 1,521 | 78,979,000 | 45 |
2024022626 Feb 2024 | 0 | 530 | 515 | 520 | 2,122 | 111,601,500 | 74 |
2024022727 Feb 2024 | 0 | 525 | 510 | 510 | 3,749 | 192,047,500 | 151 |
2024022828 Feb 2024 | 0 | 525 | 510 | 520 | 2,151 | 110,966,000 | 61 |
2024022929 Feb 2024 | 0 | 520 | 510 | 515 | 2,042 | 104,758,000 | 41 |
2024030404 Mar 2024 | 0 | 520 | 510 | 515 | 1,331 | 68,458,000 | 59 |
2024030505 Mar 2024 | 0 | 515 | 510 | 510 | 848 | 43,465,000 | 38 |
2024030707 Mar 2024 | 0 | 520 | 510 | 515 | 1,211 | 62,254,500 | 45 |
2024030808 Mar 2024 | 0 | 530 | 510 | 515 | 6,758 | 352,445,000 | 85 |
2024031313 Mar 2024 | 0 | 520 | 510 | 515 | 1,060 | 54,485,500 | 65 |
2024031414 Mar 2024 | 0 | 520 | 510 | 515 | 1,072 | 54,890,500 | 44 |
2024031515 Mar 2024 | 0 | 540 | 510 | 520 | 5,621 | 298,261,500 | 99 |
2024032020 Mar 2024 | 0 | 525 | 510 | 510 | 2,793 | 143,389,500 | 77 |
2024032222 Mar 2024 | 0 | 640 | 515 | 635 | 64,351 | 3,824,510,500 | 1,956 |
2024032525 Mar 2024 | 0 | 640 | 545 | 545 | 45,754 | 2,696,560,500 | 1,905 |
2024032626 Mar 2024 | 0 | 560 | 535 | 550 | 2,999 | 164,721,500 | 234 |
2024032727 Mar 2024 | 0 | 605 | 545 | 555 | 71,775 | 4,174,784,000 | 1,757 |
2024032828 Mar 2024 | 0 | 560 | 520 | 520 | 8,325 | 440,298,000 | 386 |
2024040101 Apr 2024 | 0 | 530 | 510 | 515 | 4,453 | 230,881,000 | 186 |
2024040202 Apr 2024 | 0 | 520 | 505 | 515 | 3,081 | 157,674,000 | 113 |
2024040303 Apr 2024 | 0 | 515 | 505 | 510 | 3,199 | 163,020,500 | 135 |
2024040404 Apr 2024 | 0 | 515 | 505 | 510 | 1,810 | 92,399,000 | 99 |
2024040505 Apr 2024 | 0 | 565 | 515 | 520 | 21,918 | 1,183,700,500 | 788 |
2024041616 Apr 2024 | 0 | 520 | 498 | 505 | 4,539 | 229,136,800 | 216 |
2024041717 Apr 2024 | 0 | 510 | 500 | 500 | 1,877 | 94,666,500 | 72 |
2024041818 Apr 2024 | 0 | 505 | 498 | 498 | 1,723 | 86,184,900 | 94 |
2024042222 Apr 2024 | 0 | 520 | 496 | 496 | 2,060 | 104,047,200 | 74 |
2024042323 Apr 2024 | 0 | 545 | 494 | 496 | 19,689 | 1,030,101,400 | 297 |
2024042424 Apr 2024 | 0 | 510 | 498 | 498 | 562 | 27,992,600 | 34 |
2024042525 Apr 2024 | 0 | 500 | 494 | 496 | 1,064 | 52,684,200 | 48 |
2024043030 Apr 2024 | 0 | 498 | 490 | 492 | 1,388 | 68,204,400 | 47 |
2024050202 May 2024 | 0 | 498 | 488 | 498 | 849 | 41,796,200 | 58 |
2024050303 May 2024 | 0 | 500 | 490 | 498 | 1,563 | 77,548,400 | 41 |
2024050606 May 2024 | 0 | 500 | 492 | 496 | 569 | 28,282,600 | 31 |
2024050707 May 2024 | 0 | 496 | 490 | 494 | 767 | 37,698,200 | 28 |
2024050808 May 2024 | 0 | 496 | 484 | 492 | 1,499 | 73,176,600 | 60 |
2024051414 May 2024 | 0 | 492 | 486 | 490 | 867 | 42,208,000 | 52 |
2024051616 May 2024 | 0 | 490 | 484 | 484 | 147 | 7,143,000 | 43 |
2024051717 May 2024 | 0 | 488 | 482 | 484 | 1,014 | 48,998,000 | 55 |
2024052020 May 2024 | 0 | 505 | 484 | 498 | 3,681 | 184,650,000 | 112 |
2024052121 May 2024 | 0 | 525 | 490 | 492 | 18,988 | 965,511,600 | 430 |
2024052222 May 2024 | 0 | 500 | 484 | 488 | 2,122 | 104,202,200 | 119 |
2024052727 May 2024 | 0 | 494 | 484 | 484 | 1,514 | 73,620,600 | 76 |
2024052828 May 2024 | 0 | 494 | 482 | 488 | 1,889 | 91,575,000 | 77 |
2024052929 May 2024 | 0 | 492 | 486 | 486 | 1,315 | 63,935,400 | 43 |
2024053030 May 2024 | 0 | 484 | 434 | 446 | 12,793 | 578,887,600 | 393 |
2024053131 May 2024 | 0 | 456 | 442 | 442 | 1,569 | 70,151,800 | 88 |
2024060303 Jun 2024 | 0 | 450 | 434 | 440 | 1,640 | 71,761,000 | 108 |
2024060404 Jun 2024 | 0 | 444 | 410 | 410 | 3,704 | 153,216,200 | 111 |
2024060505 Jun 2024 | 0 | 422 | 400 | 400 | 3,295 | 134,560,600 | 201 |
2024060606 Jun 2024 | 0 | 408 | 364 | 366 | 15,743 | 596,084,800 | 456 |
2024060707 Jun 2024 | 0 | 376 | 308 | 314 | 35,858 | 1,173,573,200 | 1,089 |
2024061010 Jun 2024 | 0 | 314 | 302 | 306 | 3,531 | 108,474,800 | 223 |
2024061111 Jun 2024 | 0 | 334 | 302 | 312 | 29,271 | 946,423,600 | 669 |
2024061212 Jun 2024 | 0 | 370 | 308 | 334 | 54,986 | 1,865,009,400 | 1,021 |
2024061313 Jun 2024 | 0 | 342 | 322 | 326 | 4,235 | 139,317,200 | 227 |
2024061414 Jun 2024 | 0 | 330 | 320 | 328 | 2,343 | 75,934,600 | 76 |
2024061919 Jun 2024 | 0 | 328 | 322 | 322 | 1,686 | 54,604,000 | 54 |
2024062020 Jun 2024 | 0 | 330 | 320 | 326 | 2,496 | 80,829,600 | 81 |
2024062424 Jun 2024 | 0 | 336 | 322 | 326 | 1,114 | 36,322,600 | 61 |
2024062525 Jun 2024 | 0 | 330 | 324 | 324 | 273 | 8,963,800 | 26 |
2024062626 Jun 2024 | 0 | 342 | 318 | 326 | 21,560 | 716,383,400 | 223 |
2024062828 Jun 2024 | 0 | 334 | 324 | 332 | 5,818 | 191,791,000 | 105 |
2024070101 Jul 2024 | 0 | 334 | 326 | 334 | 1,313 | 43,394,400 | 43 |
2024070202 Jul 2024 | 0 | 334 | 328 | 334 | 920 | 30,500,600 | 41 |
2024070303 Jul 2024 | 0 | 340 | 330 | 340 | 1,440 | 48,224,000 | 49 |
2024070808 Jul 2024 | 0 | 368 | 340 | 342 | 2,818 | 98,933,800 | 141 |
2024071010 Jul 2024 | 0 | 350 | 338 | 350 | 2,661 | 91,519,000 | 100 |
2024071111 Jul 2024 | 0 | 360 | 338 | 344 | 3,031 | 105,507,800 | 124 |
2024071212 Jul 2024 | 0 | 368 | 342 | 350 | 3,445 | 121,169,400 | 88 |
2024071515 Jul 2024 | 0 | 354 | 344 | 344 | 2,258 | 79,082,400 | 77 |
2024071616 Jul 2024 | 0 | 360 | 340 | 344 | 3,123 | 108,820,200 | 107 |
2024071717 Jul 2024 | 0 | 354 | 344 | 348 | 1,111 | 38,860,400 | 40 |
2024071818 Jul 2024 | 0 | 350 | 346 | 348 | 691 | 24,113,800 | 44 |
2024071919 Jul 2024 | 0 | 356 | 344 | 352 | 1,981 | 69,639,800 | 52 |
2024072222 Jul 2024 | 0 | 352 | 338 | 348 | 3,505 | 120,871,000 | 78 |
2024072323 Jul 2024 | 0 | 352 | 348 | 350 | 1,296 | 45,283,400 | 45 |
2024072424 Jul 2024 | 0 | 354 | 350 | 350 | 991 | 34,791,400 | 57 |
2024072525 Jul 2024 | 0 | 352 | 348 | 350 | 1,473 | 51,488,000 | 61 |
2024072626 Jul 2024 | 0 | 350 | 346 | 350 | 1,512 | 52,889,800 | 36 |
2024072929 Jul 2024 | 0 | 352 | 348 | 348 | 1,597 | 55,814,400 | 48 |
2024080101 Aug 2024 | 0 | 350 | 348 | 350 | 885 | 30,949,600 | 31 |
2024080202 Aug 2024 | 0 | 352 | 348 | 348 | 390 | 13,642,800 | 26 |
2024080606 Aug 2024 | 0 | 350 | 342 | 344 | 796 | 27,415,000 | 19 |
2024080808 Aug 2024 | 0 | 350 | 346 | 346 | 581 | 20,217,000 | 26 |
2024081212 Aug 2024 | 350 | 350 | 348 | 348 | 558 | 19,517,000 | 18 |
2024081313 Aug 2024 | 348 | 352 | 348 | 352 | 920 | 32,227,600 | 33 |
2024081414 Aug 2024 | 352 | 352 | 338 | 344 | 9,474 | 323,486,000 | 116 |
2024081515 Aug 2024 | 348 | 348 | 344 | 348 | 986 | 34,127,200 | 32 |
2024081616 Aug 2024 | 348 | 350 | 346 | 350 | 1,097 | 38,331,200 | 28 |
2024081919 Aug 2024 | 350 | 352 | 348 | 352 | 424 | 14,837,000 | 28 |
2024082020 Aug 2024 | 352 | 354 | 350 | 352 | 118 | 4,144,000 | 26 |
2024082121 Aug 2024 | 354 | 418 | 352 | 382 | 19,383 | 738,864,800 | 700 |
2024082222 Aug 2024 | 382 | 390 | 362 | 362 | 5,128 | 191,648,000 | 234 |
2024082626 Aug 2024 | 362 | 420 | 360 | 382 | 8,763 | 347,472,400 | 387 |
2024082727 Aug 2024 | 382 | 414 | 382 | 400 | 8,142 | 328,900,800 | 359 |
2024082828 Aug 2024 | 400 | 408 | 398 | 398 | 891 | 35,727,600 | 63 |
2024082929 Aug 2024 | 400 | 416 | 390 | 402 | 1,697 | 68,468,400 | 110 |
2024092626 Sep 2024 | 398 | 410 | 388 | 390 | 1,516 | 59,644,000 | 98 |
2024092727 Sep 2024 | 390 | 402 | 388 | 390 | 1,056 | 41,688,400 | 109 |
2024093030 Sep 2024 | 390 | 414 | 390 | 396 | 2,502 | 101,182,200 | 219 |
2024100101 Oct 2024 | 398 | 404 | 392 | 400 | 589 | 23,377,400 | 51 |
2024100202 Oct 2024 | 400 | 400 | 392 | 392 | 513 | 20,137,000 | 24 |
2024100303 Oct 2024 | 398 | 398 | 392 | 392 | 396 | 15,698,400 | 23 |
2024100404 Oct 2024 | 390 | 392 | 384 | 384 | 1,730 | 66,642,400 | 73 |
2024100707 Oct 2024 | 386 | 388 | 386 | 388 | 165 | 6,385,600 | 21 |
2024100808 Oct 2024 | 388 | 392 | 382 | 382 | 989 | 37,995,800 | 48 |
2024100909 Oct 2024 | 388 | 392 | 384 | 384 | 299 | 11,503,800 | 21 |
2024101010 Oct 2024 | 382 | 386 | 372 | 380 | 1,733 | 65,965,000 | 86 |
2024101111 Oct 2024 | 380 | 386 | 380 | 386 | 274 | 10,433,800 | 19 |
2024101414 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 | - | 2024052121 May 2024 | 2024061313 Jun 2024 | Active | |
Proxy Voting | - | 2023112121 Nov 2023 | 2023121414 Dec 2023 | Active | |
Cash Dividend | (1 PEHA : 13.37 IDR) | 2023061616 Jun 2023 | 2023062020 Jun 2023 | 2023071212 Jul 2023 | Active |
Proxy Voting | - | 2023051616 May 2023 | 2023060808 Jun 2023 | Active | |
Cash Dividend | (1 PEHA : 7.91 IDR) | 2022060606 Jun 2022 | 2022060808 Jun 2022 | 2022062929 Jun 2022 | Active |
Proxy Voting | - | 2022042828 Apr 2022 | 2022052525 May 2022 | Active | |
Cash Dividend | (1 PEHA : 23.0894642857 IDR) | 2021060707 Jun 2021 | 2021060909 Jun 2021 | 2021063030 Jun 2021 | Active |
Proxy Voting | - | 2021050404 May 2021 | 2021052727 May 2021 | Active | |
Cash Dividend | (1 PEHA : 85.03 IDR) | 2020070707 Jul 2020 | 2020072929 Jul 2020 | Cancelled | |
Proxy Voting | - | 2020060202 Jun 2020 | 2020062525 Jun 2020 | Active | |
Proxy Voting | - | 2020040202 Apr 2020 | 2020042727 Apr 2020 | Cancelled | |
Proxy Voting | - | 2019080202 Aug 2019 | 2019082626 Aug 2019 | Active | |
Cash Dividend | (1 PEHA : 110.26 IDR) | 2019032222 Mar 2019 | 2019032626 Mar 2019 | 2019041616 Apr 2019 | Active |
Proxy Voting | - | 2019021919 Feb 2019 | 2019031414 Mar 2019 | Active |