Efek Terdaftar

Pool Advista Indonesia Tbk, PT

Security name
Pool Advista Indonesia Tbk
Issuer
Pool Advista Indonesia Tbk, PT
ISIN Code
ID1000122005
Short Code
POOL
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
2,249,940,040.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
2,341,366,264 (Total)
As of 28 May 2020
99.05% Scripless = 2,319,068,720.000
Local Percentage
95.92%
Foreign Percentage
3.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 2,480 2,170 2,180 695,669 164,273,327,000 1,643
11 Jun 2019 0 2,250 2,090 2,120 715,184 154,405,616,000 1,075
12 Jun 2019 0 2,230 2,110 2,210 785,940 171,672,721,000 1,134
13 Jun 2019 0 2,270 2,170 2,200 661,025 147,679,448,000 639
14 Jun 2019 0 2,250 2,160 2,190 752,408 167,415,152,000 742
17 Jun 2019 0 2,260 2,130 2,140 667,589 148,393,689,000 609
18 Jun 2019 0 2,200 2,120 2,170 809,104 176,620,920,000 557
19 Jun 2019 0 2,190 2,140 2,160 741,996 161,047,048,000 443
20 Jun 2019 0 2,180 2,120 2,140 818,376 176,574,842,000 454
21 Jun 2019 0 2,150 1,980 1,980 765,423 156,354,022,500 982
24 Jun 2019 0 2,140 1,970 2,050 842,500 167,351,536,000 1,111
25 Jun 2019 0 2,090 2,000 2,020 767,391 158,986,888,000 402
26 Jun 2019 0 2,040 1,990 1,995 859,335 172,374,643,000 363
27 Jun 2019 0 2,040 1,985 1,995 732,204 147,697,248,500 226
28 Jun 2019 0 2,480 2,000 2,300 876,359 184,734,196,000 3,424
01 Jul 2019 0 2,310 1,870 1,910 765,688 158,165,221,000 4,005
02 Jul 2019 0 1,950 1,890 1,915 801,676 154,067,528,500 1,398
03 Jul 2019 0 1,925 1,880 1,890 908,844 173,926,426,000 666
04 Jul 2019 0 1,940 1,885 1,900 845,881 160,955,530,000 656
05 Jul 2019 0 1,970 1,890 1,910 947,309 183,184,730,000 763
08 Jul 2019 0 2,130 1,910 2,060 1,016,885 198,617,213,000 2,248
09 Jul 2019 0 2,100 1,980 2,060 845,901 171,820,687,500 886
10 Jul 2019 0 2,100 1,945 1,980 971,815 196,238,141,500 1,157
11 Jul 2019 0 1,990 1,935 1,940 854,550 168,325,348,500 454
12 Jul 2019 0 1,970 1,900 1,945 961,366 188,537,268,000 403
15 Jul 2019 0 1,950 1,780 1,805 931,732 174,344,355,000 1,210
16 Jul 2019 0 1,835 1,780 1,800 1,056,030 190,876,074,000 527
17 Jul 2019 0 1,810 1,745 1,755 975,587 174,561,790,000 648
18 Jul 2019 0 1,950 1,755 1,900 1,119,782 201,417,147,500 1,266
19 Jul 2019 0 2,040 1,885 2,010 945,644 183,011,595,500 1,447
22 Jul 2019 0 2,090 2,000 2,010 923,882 187,547,180,000 833
23 Jul 2019 0 2,090 1,790 1,815 895,722 182,830,925,000 1,037
24 Jul 2019 0 1,885 1,785 1,805 1,164,856 215,582,119,500 869
25 Jul 2019 0 1,810 1,755 1,805 1,078,542 191,006,155,000 769
26 Jul 2019 0 1,855 1,770 1,800 1,111,661 202,237,377,000 1,110
29 Jul 2019 0 1,825 1,780 1,800 1,003,195 181,503,231,500 523
30 Jul 2019 0 1,835 1,800 1,805 1,127,397 205,101,365,000 411
31 Jul 2019 0 1,970 1,790 1,930 1,029,269 187,147,984,500 1,759
01 Aug 2019 0 2,030 1,905 1,975 1,031,865 203,253,376,500 1,213
02 Aug 2019 0 1,980 1,790 1,795 1,062,301 205,865,151,000 1,650
05 Aug 2019 0 1,800 1,660 1,700 1,176,431 203,542,955,500 1,578
06 Aug 2019 0 1,700 1,615 1,690 1,214,826 200,706,179,500 626
07 Aug 2019 0 1,720 1,655 1,690 1,261,801 214,546,067,000 784
08 Aug 2019 0 1,860 1,690 1,860 1,152,857 204,110,756,500 1,875
09 Aug 2019 0 1,885 1,730 1,795 1,169,787 216,781,617,500 1,703
12 Aug 2019 0 1,800 1,720 1,790 1,149,283 202,006,330,500 511
13 Aug 2019 0 1,790 1,700 1,705 1,288,993 228,015,803,000 861
14 Aug 2019 0 1,735 1,700 1,705 1,177,177 202,085,148,000 525
15 Aug 2019 0 1,725 1,530 1,620 1,395,654 231,433,469,500 1,913
16 Aug 2019 0 1,655 1,555 1,605 1,383,360 223,784,195,000 910
19 Aug 2019 0 1,645 1,545 1,560 1,364,523 221,075,644,500 906
20 Aug 2019 0 1,600 1,530 1,545 1,342,026 210,640,373,500 871
21 Aug 2019 0 1,560 1,510 1,555 1,471,915 227,662,839,500 552
22 Aug 2019 0 1,575 1,500 1,510 1,420,299 221,111,670,000 619
23 Aug 2019 0 1,550 1,510 1,510 1,445,689 221,775,800,500 511
26 Aug 2019 0 1,535 1,500 1,505 1,416,682 215,326,294,500 413
27 Aug 2019 0 1,525 1,455 1,455 1,558,191 235,911,430,000 602
28 Aug 2019 0 1,455 1,265 1,265 1,618,559 225,886,488,500 1,404
29 Aug 2019 0 1,350 1,180 1,200 1,660,135 213,006,974,000 1,281
30 Aug 2019 0 1,230 1,195 1,195 1,543,063 187,795,797,000 531
02 Sep 2019 0 1,240 1,120 1,235 1,699,150 200,740,053,500 1,017
03 Sep 2019 0 1,485 1,235 1,435 1,575,847 204,482,607,000 2,949
04 Sep 2019 0 1,485 1,370 1,385 1,417,825 202,991,140,500 571
05 Sep 2019 0 1,450 1,380 1,420 1,419,331 200,272,141,500 547
06 Sep 2019 0 1,520 1,420 1,500 1,368,557 199,827,269,500 777
09 Sep 2019 0 1,545 1,430 1,465 1,337,645 202,938,375,000 1,053
10 Sep 2019 0 1,550 1,460 1,545 1,370,795 211,107,432,500 808
11 Sep 2019 0 1,585 1,540 1,570 1,286,938 201,483,494,500 684
12 Sep 2019 0 1,745 1,570 1,685 1,386,864 223,619,162,500 1,526
13 Sep 2019 0 1,740 1,685 1,685 1,216,303 208,775,472,500 681
16 Sep 2019 0 1,725 1,500 1,565 1,282,263 218,480,028,500 655
17 Sep 2019 0 1,620 1,545 1,560 1,238,607 198,600,615,000 534
18 Sep 2019 0 1,650 1,560 1,650 1,412,281 224,266,417,000 664
19 Sep 2019 0 1,685 1,565 1,625 1,244,129 204,399,462,500 630
20 Sep 2019 0 1,635 1,575 1,620 1,410,090 227,996,547,000 432
23 Sep 2019 0 1,710 1,620 1,700 1,253,459 206,471,660,500 754
24 Sep 2019 0 1,725 1,590 1,670 1,308,269 218,960,412,500 573
25 Sep 2019 0 1,675 1,605 1,675 1,350,162 223,019,575,500 309
26 Sep 2019 0 1,690 1,630 1,640 1,301,651 218,424,552,000 295
27 Sep 2019 0 1,640 1,590 1,595 1,283,796 207,170,058,000 299
30 Sep 2019 0 1,745 1,545 1,740 1,488,924 236,132,897,500 981
01 Oct 2019 0 2,060 1,710 2,000 1,232,914 215,983,234,500 2,621
02 Oct 2019 0 2,170 1,545 1,605 1,187,168 240,126,278,500 3,784
03 Oct 2019 0 1,645 1,560 1,625 1,473,359 237,109,423,500 806
04 Oct 2019 0 1,680 1,615 1,650 1,322,280 217,615,120,000 527
07 Oct 2019 0 1,675 1,590 1,665 1,512,025 249,750,394,000 632
08 Oct 2019 0 1,965 1,640 1,965 1,457,505 244,552,670,000 1,828
09 Oct 2019 0 2,100 1,675 1,770 1,146,402 206,105,469,500 2,509
10 Oct 2019 0 1,805 1,730 1,760 1,417,538 250,016,921,500 818
11 Oct 2019 0 1,770 1,710 1,755 1,310,937 228,710,146,500 445
14 Oct 2019 0 1,780 1,695 1,750 1,285,695 225,568,217,000 587
15 Oct 2019 0 1,750 1,700 1,735 1,322,098 227,778,101,000 415
16 Oct 2019 0 2,040 1,735 2,000 1,447,521 265,424,748,500 2,265
17 Oct 2019 0 2,030 1,775 1,800 1,061,665 207,562,442,500 1,028
18 Oct 2019 0 1,825 1,705 1,770 1,427,607 255,453,017,500 1,243
21 Oct 2019 0 1,800 1,745 1,790 1,349,691 238,683,347,000 493
22 Oct 2019 0 1,975 1,790 1,940 1,278,750 233,852,134,000 1,933
23 Oct 2019 0 1,950 1,810 1,920 1,297,747 247,026,024,000 697
24 Oct 2019 0 1,920 1,800 1,820 1,354,503 250,073,604,500 999
25 Oct 2019 0 1,985 1,820 1,945 1,199,488 223,085,885,500 1,695
28 Oct 2019 0 1,975 1,750 1,780 1,398,623 260,806,544,000 2,079
29 Oct 2019 0 1,875 1,780 1,805 1,316,055 239,485,123,000 1,485
30 Oct 2019 0 1,835 1,765 1,790 1,379,335 249,631,904,000 1,026
31 Oct 2019 0 1,825 1,715 1,790 1,393,931 248,096,730,000 1,173
01 Nov 2019 0 1,790 1,630 1,695 1,491,356 257,738,849,500 1,131
04 Nov 2019 0 1,710 1,620 1,620 1,493,118 251,367,546,000 870
05 Nov 2019 0 1,695 1,620 1,665 1,395,555 231,703,537,500 896
06 Nov 2019 0 1,695 1,585 1,600 1,208,422 203,463,217,000 839
07 Nov 2019 0 1,620 1,345 1,360 629,812 89,711,359,500 1,196
08 Nov 2019 0 1,365 1,175 1,220 533,172 64,610,606,000 962
12 Nov 2019 0 1,300 1,190 1,225 499,012 62,491,712,500 833
13 Nov 2019 0 1,240 1,175 1,205 621,599 75,176,213,500 381
14 Nov 2019 0 1,225 1,180 1,180 538,098 64,728,047,000 274
15 Nov 2019 0 1,225 1,180 1,180 627,403 74,976,762,500 389
18 Nov 2019 0 1,200 1,140 1,175 550,505 64,926,039,500 451
19 Nov 2019 0 1,190 1,140 1,160 697,359 81,420,520,500 284
20 Nov 2019 0 1,160 870 940 673,545 67,283,037,000 1,183
21 Nov 2019 0 945 770 825 742,076 68,511,048,000 747
22 Nov 2019 0 995 775 950 890,847 71,659,070,500 579
25 Nov 2019 0 970 810 870 516,060 46,840,553,500 410
26 Nov 2019 0 880 790 790 935,163 77,859,307,000 409
27 Nov 2019 0 820 635 820 694,935 53,957,784,500 881
28 Nov 2019 0 855 760 845 868,902 70,977,600,000 564
29 Nov 2019 0 845 720 735 636,596 51,823,897,000 458
02 Dec 2019 0 800 740 740 812,004 61,189,963,500 400
03 Dec 2019 0 755 660 660 808,349 58,827,567,000 463
04 Dec 2019 0 670 496 500 1,078,114 65,556,957,200 1,253
05 Dec 2019 0 625 500 590 516,190 28,882,084,000 1,689
06 Dec 2019 0 675 590 635 1,118,872 70,260,222,000 1,011
09 Dec 2019 0 725 630 640 992,194 69,591,502,000 1,447
10 Dec 2019 0 680 525 600 531,771 31,516,982,500 1,302
11 Dec 2019 0 600 500 520 1,115,561 59,248,031,000 1,073
12 Dec 2019 0 530 466 500 688,862 33,492,895,400 766
13 Dec 2019 0 540 484 535 424,642 20,742,836,400 664
16 Dec 2019 0 545 482 500 924,074 46,216,540,900 656
17 Dec 2019 0 520 490 505 663,266 33,006,103,400 452
18 Dec 2019 0 515 492 492 670,097 33,333,773,700 229
20 Dec 2019 0 505 488 488 534,298 26,499,839,200 320
23 Dec 2019 0 488 366 366 48,186 1,870,990,000 2,187
26 Dec 2019 0 366 276 276 11,738 328,014,000 241
27 Dec 2019 0 250 208 208 7,165 150,524,200 166
30 Dec 2019 0 185 156 156 8,387 131,742,100 171
03 Feb 2020 0 157 102 102 2,546 26,029,700 96
04 Feb 2020 0 70 67 70 4,428 29,713,200 78
05 Feb 2020 0 90 50 50 456,060 2,699,686,200 3,963
06 Feb 2020 0 51 50 50 28,713 143,801,800 193
07 Feb 2020 0 50 50 50 1,415 7,075,000 17
10 Feb 2020 0 50 50 50 4,162 20,810,000 17
11 Feb 2020 0 50 50 50 1,808 9,040,000 367
12 Feb 2020 0 50 50 50 118 590,000 13
13 Feb 2020 0 50 50 50 59 295,000 24
14 Feb 2020 0 50 50 50 397 1,985,000 8
17 Feb 2020 0 50 50 50 440 2,200,000 4
18 Feb 2020 0 50 50 50 692 3,460,000 8
19 Feb 2020 0 50 50 50 491 2,455,000 8
20 Feb 2020 0 50 50 50 149 745,000 6
21 Feb 2020 0 50 50 50 112 560,000 7
24 Feb 2020 0 50 50 50 388 1,940,000 126
26 Feb 2020 0 50 50 50 11 55,000 1
27 Feb 2020 0 0 0 0 0 0 0
28 Feb 2020 0 0 0 0 0 0 0
02 Mar 2020 0 50 50 50 1,105 5,525,000 8
03 Mar 2020 0 50 50 50 13 65,000 5
04 Mar 2020 0 50 50 50 331 1,655,000 168
05 Mar 2020 0 50 50 50 262 1,310,000 5
06 Mar 2020 0 50 50 50 1,061 5,305,000 3
09 Mar 2020 0 0 0 0 0 0 0
10 Mar 2020 0 50 50 50 65 325,000 2
11 Mar 2020 0 50 50 50 3 15,000 1
12 Mar 2020 0 0 0 0 0 0 0
13 Mar 2020 0 0 0 0 0 0 0
16 Mar 2020 0 50 50 50 45 225,000 3
17 Mar 2020 0 50 50 50 75 375,000 3
18 Mar 2020 0 0 0 0 0 0 0
19 Mar 2020 0 0 0 0 0 0 0
23 Mar 2020 0 50 50 50 2 10,000 2
24 Mar 2020 0 50 50 50 3 15,000 2
26 Mar 2020 0 50 50 50 3,008 15,040,000 5
27 Mar 2020 0 50 50 50 686 3,430,000 8
30 Mar 2020 0 50 50 50 1 5,000 1
31 Mar 2020 0 50 50 50 1 5,000 1
01 Apr 2020 0 50 50 50 2,319 11,595,000 4
03 Apr 2020 0 50 50 50 203 1,015,000 85
07 Apr 2020 0 50 50 50 17 85,000 3
09 Apr 2020 0 50 50 50 63 315,000 4
13 Apr 2020 0 50 50 50 143 715,000 12
14 Apr 2020 0 50 50 50 475 2,375,000 8
15 Apr 2020 0 50 50 50 148 740,000 9
17 Apr 2020 0 50 50 50 21 105,000 3
20 Apr 2020 0 50 50 50 5 25,000 3
21 Apr 2020 0 50 50 50 5 25,000 3
22 Apr 2020 0 50 50 50 2 10,000 1
23 Apr 2020 0 50 50 50 3 15,000 2
24 Apr 2020 0 0 0 0 0 0 0
27 Apr 2020 0 50 50 50 3 15,000 2
29 Apr 2020 0 50 50 50 112 560,000 5
30 Apr 2020 0 50 50 50 388 1,940,000 8
04 May 2020 0 50 50 50 7 35,000 2
05 May 2020 0 50 50 50 81 405,000 6
08 May 2020 0 50 50 50 4 20,000 4
11 May 2020 0 50 50 50 240 1,200,000 9
15 May 2020 0 50 50 50 62 310,000 5
18 May 2020 0 50 50 50 2 10,000 1
19 May 2020 0 50 50 50 26 130,000 2
26 May 2020 0 50 50 50 4 20,000 2
27 May 2020 0 0 0 0 0 0 0
28 May 2020 0 50 50 50 71 355,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2019 14 Jun 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 19 Oct 2017 13 Nov 2017 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Right Distribution (4 POOL : 1 POOL-R ) 06 Mar 2017 09 Mar 2017 10 Mar 2017 Active
Proxy Voting   - 15 Dec 2016 09 Jan 2017 Active
Right Distribution (1 POOL : 7 POOL-R ) 12 Aug 2016 18 Aug 2016 19 Aug 2016 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Proxy Voting   - 12 May 2016 06 Jun 2016 Active
Cash Dividend (1 POOL : 20 IDR) 23 Jun 2015 26 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Cash Dividend (1 POOL : 10 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Cash Dividend (1 POOL : 20 IDR) 02 Jul 2013 05 Jul 2013 19 Jul 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 POOL : 43.96 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Mandatory Conversion (1 POOL : 2 POOL ) - 05 Jan 2012 06 Jan 2012 Active
Cash Dividend (1 POOL : 200 IDR) 09 Jun 2011 14 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Active
Cash Dividend (1 POOL : 70 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Right Distribution (1 POOL : 1 POOL-R ) 06 Jul 2009 10 Jul 2009 13 Jul 2009 Active
Proxy Voting   - 03 Jun 2009 29 Jun 2009 Active
Cash Dividend (1 POOL : 800 IDR) 12 May 2009 15 May 2009 19 May 2009 Active
Proxy Voting   - 03 Apr 2009 22 Apr 2009 Active
Cash Dividend (1 POOL : 240 IDR) 15 Jul 2008 18 Jul 2008 04 Aug 2008 Active
Proxy Voting   - 06 Jun 2008 24 Jun 2008 Active
Cash Dividend   18 Jul 2007 23 Jul 2007 06 Aug 2007 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 07 Aug 2006 Active
Proxy Voting   - 13 Jun 2006 28 Jun 2006 Active
Cash Dividend   22 Jul 2005 27 Jul 2005 10 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Cash Dividend   21 Jul 2004 26 Jul 2004 06 Aug 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Mandatory Conversion   - 04 Dec 2003 05 Dec 2003 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Cash Dividend   06 Feb 2003 11 Feb 2003 20 Feb 2003 Active
Proxy Voting   - 29 Oct 2002 14 Nov 2002 Active
Cash Dividend   30 Jul 2002 02 Aug 2002 16 Aug 2002 Active