Efek Terdaftar

Indo Straits Tbk, PT

Security name
Indo Straits Tbk
Issuer
Indo Straits Tbk, PT
ISIN Code
ID1000120009
Short Code
PTIS
Type
Saham Biasa
Listing Date
12 Juli 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
550,165,300.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
550,165,300 (Total)
As of 14 Oct 2024
18.18% Scripless = 100,000,000.000
Local Percentage
7.52%
Foreign Percentage
10.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 364 344 344 1,323 46,294,200 87
23 Oct 2023 0 362 344 346 335 11,654,800 50
25 Oct 2023 0 352 346 348 219 7,640,000 42
26 Oct 2023 0 360 344 346 281 9,751,200 40
27 Oct 2023 0 352 344 346 154 5,373,400 24
01 Nov 2023 0 322 304 312 914 28,267,800 64
02 Nov 2023 0 324 310 310 585 18,511,600 43
06 Nov 2023 0 330 308 312 478 14,965,000 50
07 Nov 2023 0 328 308 310 251 7,806,400 56
08 Nov 2023 0 354 316 330 3,378 112,492,000 369
09 Nov 2023 0 332 316 320 571 18,332,600 81
10 Nov 2023 0 360 316 326 1,397 47,684,200 186
13 Nov 2023 0 358 320 334 3,444 115,867,200 191
14 Nov 2023 0 404 330 364 34,585 1,309,074,400 1,740
15 Nov 2023 0 428 352 400 54,763 2,209,408,600 2,535
16 Nov 2023 0 448 388 448 42,936 1,819,322,800 1,725
17 Nov 2023 0 458 420 420 31,223 1,364,512,600 1,348
20 Nov 2023 0 452 394 438 32,272 1,405,093,200 1,590
21 Nov 2023 0 442 406 422 17,394 730,850,600 841
22 Nov 2023 0 422 372 380 9,637 381,250,200 627
23 Nov 2023 0 400 370 384 5,559 215,374,400 345
24 Nov 2023 0 392 376 382 1,980 75,270,400 137
28 Nov 2023 0 390 370 372 1,604 59,771,200 111
29 Nov 2023 0 380 372 376 1,254 47,047,000 61
30 Nov 2023 0 378 360 360 3,249 119,848,600 111
01 Dec 2023 0 368 342 354 1,842 64,821,600 116
05 Dec 2023 0 350 330 338 2,576 86,359,400 104
06 Dec 2023 0 342 330 330 1,990 66,191,600 96
07 Dec 2023 0 350 316 322 2,639 88,210,200 185
08 Dec 2023 0 354 310 344 5,462 180,612,400 257
11 Dec 2023 0 390 338 378 17,337 644,179,800 685
12 Dec 2023 0 392 368 382 6,277 237,664,400 324
13 Dec 2023 0 384 350 364 2,015 72,665,800 193
14 Dec 2023 0 364 338 348 1,663 57,346,600 129
15 Dec 2023 0 348 330 342 761 25,508,600 68
18 Dec 2023 0 348 330 340 1,241 41,661,800 65
19 Dec 2023 0 344 328 336 1,106 36,932,600 97
20 Dec 2023 0 380 338 354 4,102 148,467,800 364
21 Dec 2023 0 374 348 352 3,398 122,423,200 177
28 Dec 2023 0 354 336 338 398 13,551,400 37
29 Dec 2023 0 370 334 334 2,354 81,670,000 158
04 Jan 2024 0 346 336 340 2,230 75,660,000 88
09 Jan 2024 0 344 330 330 2,682 90,844,800 62
10 Jan 2024 0 336 330 332 658 21,825,600 53
11 Jan 2024 0 342 328 334 1,454 48,629,800 110
12 Jan 2024 0 340 328 338 1,557 51,509,400 102
15 Jan 2024 0 340 322 334 1,233 40,908,800 83
16 Jan 2024 0 338 330 332 223 7,371,600 23
17 Jan 2024 0 338 326 332 622 20,560,200 74
18 Jan 2024 0 342 328 334 686 22,831,400 69
22 Jan 2024 0 336 322 324 693 22,785,600 48
23 Jan 2024 0 336 320 320 792 25,505,200 69
25 Jan 2024 0 326 310 318 508 15,960,800 51
30 Jan 2024 0 336 320 328 143 4,674,200 29
31 Jan 2024 0 328 312 316 508 16,160,600 50
01 Feb 2024 0 334 312 318 656 21,110,800 48
02 Feb 2024 0 334 318 318 230 7,453,800 24
05 Feb 2024 0 332 316 318 990 31,908,400 35
06 Feb 2024 0 324 310 318 1,363 42,459,000 52
07 Feb 2024 0 330 312 312 502 15,945,600 47
12 Feb 2024 0 312 300 300 1,444 43,995,000 70
13 Feb 2024 0 308 292 296 1,653 49,166,600 35
15 Feb 2024 0 296 278 286 1,314 37,807,000 128
16 Feb 2024 0 290 282 284 292 8,384,200 42
19 Feb 2024 0 290 278 284 381 10,807,400 58
20 Feb 2024 0 284 270 282 355 9,837,000 69
22 Feb 2024 0 284 272 284 737 20,530,400 57
23 Feb 2024 0 288 268 276 256 7,111,000 46
27 Feb 2024 0 280 250 258 749 19,668,400 73
28 Feb 2024 0 270 252 256 1,263 32,653,000 72
29 Feb 2024 0 258 250 258 119 3,032,000 31
01 Mar 2024 0 258 250 254 289 7,274,000 27
05 Mar 2024 0 256 220 246 516 12,628,000 59
07 Mar 2024 0 240 230 240 83 1,965,600 28
14 Mar 2024 0 248 234 236 943 22,405,400 46
15 Mar 2024 0 250 230 234 757 18,330,400 67
18 Mar 2024 0 240 236 236 173 4,121,400 21
19 Mar 2024 0 240 230 230 780 18,277,200 46
22 Mar 2024 0 228 222 222 1,666 37,110,000 78
25 Mar 2024 0 226 220 224 471 10,454,800 34
26 Mar 2024 0 234 220 230 699 16,023,400 58
28 Mar 2024 0 268 228 232 5,246 126,537,400 584
01 Apr 2024 0 238 210 218 1,874 41,609,600 110
02 Apr 2024 0 220 210 214 1,237 26,478,000 92
03 Apr 2024 0 220 202 202 1,135 23,630,600 68
04 Apr 2024 0 220 195 208 894 18,594,900 120
16 Apr 2024 0 218 208 208 307 6,443,400 35
17 Apr 2024 0 218 183 206 894 17,735,800 73
18 Apr 2024 0 206 190 202 183 3,679,500 43
19 Apr 2024 0 204 191 191 1,267 24,777,300 78
22 Apr 2024 0 191 180 180 1,283 23,593,200 90
23 Apr 2024 0 180 160 163 1,634 27,378,100 195
24 Apr 2024 0 220 152 220 12,850 252,414,000 850
25 Apr 2024 0 274 230 274 37,970 1,007,490,200 1,868
26 Apr 2024 0 302 230 238 15,611 390,270,600 817
29 Apr 2024 0 256 220 250 8,843 215,181,600 463
30 Apr 2024 0 296 250 262 26,356 734,886,600 1,191
02 May 2024 0 278 236 260 6,784 171,738,000 414
03 May 2024 0 284 248 282 20,777 564,108,400 591
06 May 2024 0 308 274 300 32,170 942,136,600 875
07 May 2024 0 316 286 286 25,741 774,458,800 852
08 May 2024 0 286 262 266 6,412 174,729,400 324
13 May 2024 0 282 262 278 3,282 90,715,400 139
14 May 2024 0 286 270 276 4,778 133,006,000 144
15 May 2024 0 276 266 274 1,025 27,947,000 98
16 May 2024 0 280 262 266 1,604 42,918,600 115
20 May 2024 0 274 250 264 2,310 59,485,600 96
22 May 2024 0 264 252 252 3,392 87,414,000 62
28 May 2024 0 308 248 306 46,684 1,376,843,400 1,522
29 May 2024 0 308 266 282 20,762 585,882,800 882
30 May 2024 0 284 272 276 2,223 61,238,600 136
31 May 2024 0 284 262 264 5,368 144,648,600 177
03 Jun 2024 0 274 250 264 2,881 75,146,200 128
04 Jun 2024 0 274 258 270 7,067 185,115,800 121
05 Jun 2024 0 270 252 254 2,134 55,512,600 105
06 Jun 2024 0 260 246 256 545 13,671,400 60
07 Jun 2024 0 266 246 252 3,458 89,973,000 80
10 Jun 2024 0 266 234 256 3,218 79,275,000 142
11 Jun 2024 0 258 244 244 247 6,269,000 28
12 Jun 2024 0 258 238 242 527 12,855,400 44
13 Jun 2024 0 250 238 242 452 10,864,600 35
14 Jun 2024 0 242 232 238 365 8,591,400 50
19 Jun 2024 0 248 230 238 214 4,987,800 31
20 Jun 2024 0 246 230 244 453 10,549,200 36
21 Jun 2024 0 246 234 240 2,815 67,019,600 25
24 Jun 2024 0 244 240 240 118 2,834,400 19
25 Jun 2024 0 252 240 240 72 1,740,800 23
27 Jun 2024 0 250 232 238 171 4,088,400 27
28 Jun 2024 0 250 236 242 37 906,000 12
01 Jul 2024 0 242 230 236 691 16,228,200 57
02 Jul 2024 0 236 212 220 1,588 35,376,000 140
03 Jul 2024 0 222 204 214 1,780 37,612,600 126
05 Jul 2024 0 220 200 210 2,077 43,106,400 158
08 Jul 2024 0 232 202 214 7,523 162,087,400 251
09 Jul 2024 0 220 210 214 1,455 31,569,000 57
10 Jul 2024 0 222 210 214 757 16,083,200 64
11 Jul 2024 0 220 210 212 991 21,121,000 43
12 Jul 2024 0 218 210 216 564 12,021,200 31
15 Jul 2024 0 246 210 236 21,006 494,408,200 889
16 Jul 2024 0 242 214 216 11,431 255,828,000 540
18 Jul 2024 0 216 208 208 2,014 42,401,200 184
19 Jul 2024 0 218 208 210 1,118 23,719,800 123
22 Jul 2024 0 218 208 218 3,177 67,499,400 147
23 Jul 2024 0 218 206 212 4,095 86,117,000 213
24 Jul 2024 0 214 208 208 526 10,974,200 67
25 Jul 2024 0 210 206 208 369 7,650,200 47
26 Jul 2024 0 210 200 200 2,399 49,084,000 127
29 Jul 2024 0 204 196 204 2,147 42,977,800 108
30 Jul 2024 0 204 199 200 1,010 20,157,600 83
01 Aug 2024 0 202 195 199 749 14,859,300 88
02 Aug 2024 0 199 192 195 1,012 19,752,100 76
05 Aug 2024 0 196 184 187 725 13,747,100 80
06 Aug 2024 0 187 169 178 2,562 45,344,700 277
07 Aug 2024 0 240 176 240 81,076 1,857,672,900 2,904
08 Aug 2024 0 260 214 216 29,125 677,740,800 1,046
09 Aug 2024 0 216 199 199 7,183 145,929,000 348
12 Aug 2024 206 214 196 199 2,667 53,823,100 224
13 Aug 2024 200 208 198 204 965 19,419,200 133
14 Aug 2024 208 210 200 200 720 14,647,400 57
15 Aug 2024 204 204 199 202 1,438 28,790,000 102
16 Aug 2024 202 208 200 202 673 13,710,400 76
19 Aug 2024 202 208 199 206 1,827 37,022,300 86
20 Aug 2024 206 208 200 206 1,035 21,017,000 84
21 Aug 2024 206 208 202 206 594 12,238,000 52
22 Aug 2024 206 210 202 206 1,505 30,844,400 102
26 Aug 2024 204 206 200 204 985 19,871,000 40
27 Aug 2024 204 204 200 204 716 14,382,200 66
28 Aug 2024 204 206 200 200 1,176 23,591,400 97
29 Aug 2024 202 204 200 204 2,014 40,450,200 81
26 Sep 2024 330 334 250 290 61,192 1,837,882,000 2,007
27 Sep 2024 290 290 268 278 9,755 270,370,600 414
30 Sep 2024 276 296 260 278 18,537 503,938,200 706
01 Oct 2024 278 286 268 284 3,516 98,297,600 222
02 Oct 2024 284 290 274 278 3,337 93,651,800 174
03 Oct 2024 286 286 264 268 6,975 194,313,200 140
04 Oct 2024 268 278 258 272 3,391 90,483,600 163
07 Oct 2024 270 270 246 254 9,834 249,671,000 410
08 Oct 2024 256 264 252 256 3,090 79,369,000 136
09 Oct 2024 256 262 240 246 5,057 126,020,800 199
10 Oct 2024 252 252 240 248 1,141 27,782,200 94
11 Oct 2024 250 250 242 244 1,295 31,592,400 76
14 Oct 2024 200 250 200 240 2,640 62,947,600 161

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 31 May 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 28 Sep 2022 21 Oct 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Proxy Voting   - 19 Dec 2018 11 Jan 2019 Active
Proxy Voting   - 28 May 2018 21 Jun 2018 Active
Proxy Voting   - 31 Jan 2018 23 Feb 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 29 Jun 2016 22 Jul 2016 Active
Proxy Voting   - 06 Jun 2016 30 Jun 2016 Cancelled
Proxy Voting   - 01 Apr 2016 25 Apr 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Cash Dividend (1 PTIS : 8 IDR) 08 Sep 2014 11 Sep 2014 25 Sep 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 PTIS : 15 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 14 May 2013 31 May 2013 Active
Proxy Voting   - 02 Jan 2013 18 Jan 2013 Active
Cash Dividend (1 PTIS : 10.5 IDR) 13 Jul 2012 18 Jul 2012 01 Aug 2012 Active
Proxy Voting   - 23 May 2012 22 Jun 2012 Active
Proxy Voting   - 21 Oct 2011 08 Nov 2011 Active