Efek Terdaftar

PHAPROS Tbk, PT

Security name
PHAPROS Tbk
Issuer
PHAPROS Tbk, PT
ISIN Code
ID1000147507
Short Code
PEHA
Type
Saham Biasa
Listing Date
December 26, 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 28 Mar 2024
97.09% Scripless = 815,547,100.000
Local Percentage
97.07%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 690 670 690 1,254 84,626,500 49
05 Apr 2023 0 680 670 670 442 29,709,000 38
13 Apr 2023 0 675 670 675 494 33,189,000 35
14 Apr 2023 0 675 670 675 570 38,263,000 31
18 Apr 2023 0 680 675 675 1,031 69,651,500 55
26 Apr 2023 0 685 670 680 679 45,774,000 34
28 Apr 2023 0 700 680 695 685 47,234,500 50
04 May 2023 0 685 670 675 1,108 74,609,500 41
08 May 2023 0 690 670 680 792 53,618,000 42
09 May 2023 0 690 675 675 82 5,586,500 24
11 May 2023 0 695 685 690 484 33,177,500 21
12 May 2023 0 705 690 695 1,805 125,842,000 46
15 May 2023 0 700 685 690 253 17,494,000 33
16 May 2023 0 690 680 690 1,499 102,335,000 24
17 May 2023 0 690 685 685 39 2,678,000 11
19 May 2023 0 695 685 695 308 21,236,500 27
22 May 2023 0 705 675 685 843 57,799,500 45
24 May 2023 0 690 680 685 109 7,442,500 16
25 May 2023 0 690 680 685 252 17,178,000 16
31 May 2023 0 690 675 675 347 23,549,000 34
06 Jun 2023 0 690 680 685 19 1,302,500 9
08 Jun 2023 0 695 685 695 453 31,184,500 25
09 Jun 2023 0 695 685 690 912 62,647,000 47
12 Jun 2023 0 695 685 690 466 31,953,000 34
13 Jun 2023 0 700 685 685 1,495 103,211,000 68
14 Jun 2023 0 700 680 690 198 13,658,500 36
15 Jun 2023 0 695 675 675 1,739 118,347,000 89
16 Jun 2023 0 685 675 680 854 58,051,000 62
19 Jun 2023 0 690 675 685 1,255 85,289,000 67
20 Jun 2023 0 720 680 685 7,201 500,938,500 384
21 Jun 2023 0 690 680 680 820 55,972,500 54
22 Jun 2023 0 690 680 680 454 30,908,000 35
23 Jun 2023 0 690 670 670 1,564 105,243,500 122
27 Jun 2023 0 685 650 670 2,006 134,712,500 96
03 Jul 2023 0 685 665 680 1,664 111,828,500 65
06 Jul 2023 0 685 675 675 1,137 77,092,000 49
07 Jul 2023 0 685 670 685 1,311 88,820,500 56
10 Jul 2023 0 685 675 680 1,236 83,672,000 47
11 Jul 2023 0 690 680 690 204 13,915,500 27
12 Jul 2023 0 690 680 690 693 47,216,000 31
13 Jul 2023 0 695 680 685 7,218 496,887,000 45
14 Jul 2023 0 685 670 680 3,665 248,015,500 107
17 Jul 2023 0 690 675 685 1,786 121,254,500 58
20 Jul 2023 0 750 675 700 3,219 228,750,000 153
21 Jul 2023 0 705 680 700 448 30,896,000 38
24 Jul 2023 0 705 695 705 456 31,922,000 38
27 Jul 2023 0 695 675 690 2,760 188,273,000 99
28 Jul 2023 0 685 680 685 613 41,912,500 28
31 Jul 2023 0 690 675 680 586 39,715,000 29
01 Aug 2023 0 725 675 685 2,756 189,187,000 59
02 Aug 2023 0 700 685 685 519 35,554,000 14
03 Aug 2023 0 690 680 680 405 27,879,000 15
04 Aug 2023 0 695 680 690 246 16,983,000 18
07 Aug 2023 0 690 680 690 868 59,043,000 23
08 Aug 2023 0 685 685 685 52 3,562,000 7
09 Aug 2023 0 690 680 690 342 23,307,000 16
10 Aug 2023 0 695 680 680 329 22,688,500 21
11 Aug 2023 0 685 680 680 331 22,612,000 22
14 Aug 2023 0 690 675 690 962 66,233,500 29
15 Aug 2023 0 695 680 680 418 28,620,500 16
18 Aug 2023 0 690 670 690 992 66,867,500 25
21 Aug 2023 0 690 675 690 1,017 69,245,000 25
22 Aug 2023 0 690 675 685 1,069 72,556,500 32
23 Aug 2023 0 685 670 675 2,004 134,977,000 78
25 Aug 2023 0 680 670 670 486 32,807,000 12
28 Aug 2023 0 680 670 675 657 44,268,500 62
31 Aug 2023 0 680 670 670 1,353 90,827,000 55
01 Sep 2023 0 670 660 670 1,478 98,208,000 67
05 Sep 2023 0 670 665 670 343 22,907,000 31
06 Sep 2023 0 670 665 670 928 61,838,000 48
11 Sep 2023 0 685 670 675 1,601 108,356,500 53
12 Sep 2023 0 685 660 665 1,531 102,110,500 57
14 Sep 2023 0 670 655 670 1,505 99,466,000 56
15 Sep 2023 0 670 655 670 864 57,142,000 44
18 Sep 2023 0 675 660 665 414 27,586,000 26
19 Sep 2023 0 670 655 670 354 23,521,000 29
21 Sep 2023 0 670 665 665 169 11,240,000 9
22 Sep 2023 0 665 660 665 486 32,226,000 29
27 Sep 2023 0 655 630 640 2,519 160,258,000 113
04 Oct 2023 0 655 630 645 692 44,292,500 29
09 Oct 2023 0 645 640 640 394 25,217,000 17
13 Oct 2023 0 650 630 635 1,840 117,234,500 30
16 Oct 2023 0 640 625 630 6,539 411,856,000 77
18 Oct 2023 0 630 615 625 559 34,804,000 41
19 Oct 2023 0 630 620 630 661 40,985,500 25
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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