Efek Terdaftar

Tiphone Mobile Indonesia Tbk, PT

Security name
Tiphone Mobile Indonesia Tbk
Issuer
Tiphone Mobile Indonesia Tbk, PT
ISIN Code
ID1000122104
Short Code
TELE
Type
Saham Biasa
Listing Date
January 12, 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,310,929,389.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
7,310,929,389 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Feb 2019 0 825 790 805 2,313 186,482,500 135
27 Feb 2019 0 815 800 810 1,326 106,836,500 32
28 Feb 2019 0 820 800 815 779 62,814,500 10
01 Mar 2019 0 820 800 810 983 79,282,500 18
05 Mar 2019 0 810 750 795 652 52,176,000 34
06 Mar 2019 0 810 790 810 437 34,921,500 37
08 Mar 2019 0 810 800 800 116 9,282,000 5
11 Mar 2019 0 810 800 800 3 241,000 3
13 Mar 2019 0 825 800 800 15 1,202,500 4
15 Mar 2019 0 810 750 795 604 45,680,000 23
18 Mar 2019 0 845 760 795 68 5,427,000 16
19 Mar 2019 0 810 790 790 27 2,135,000 3
20 Mar 2019 0 810 755 800 650 51,833,000 88
21 Mar 2019 0 825 790 795 379 30,220,500 27
22 Mar 2019 0 830 790 805 376 29,979,000 37
25 Mar 2019 0 835 760 800 571 45,218,500 29
28 Mar 2019 0 805 790 790 331 26,273,000 43
29 Mar 2019 0 810 750 770 2,986 227,433,000 55
02 Apr 2019 0 750 730 740 1,315 96,912,500 24
04 Apr 2019 0 740 715 720 496 35,960,500 31
05 Apr 2019 0 765 705 715 893 63,591,000 70
08 Apr 2019 0 745 700 700 254 17,862,000 18
09 Apr 2019 0 785 695 700 1,149 80,560,500 46
15 Apr 2019 0 700 675 700 17 1,185,000 6
08 May 2019 0 700 650 690 71 4,652,000 10
09 May 2019 0 690 620 670 105 6,859,000 15
17 May 2019 0 675 600 600 581 35,080,500 23
20 May 2019 0 660 600 600 77 4,778,000 9
21 May 2019 0 640 600 600 10,226 614,001,500 27
29 May 2019 0 690 600 630 58 3,665,000 9
31 May 2019 0 660 605 610 135 8,357,000 21
14 Jun 2019 0 640 600 625 6 374,000 5
18 Jun 2019 0 640 600 625 273 16,566,000 14
19 Jun 2019 0 625 600 620 79 4,926,000 5
26 Jun 2019 0 635 600 610 385 23,399,000 23
27 Jun 2019 0 640 605 605 439 26,580,500 23
28 Jun 2019 0 610 600 605 731 44,216,000 13
01 Jul 2019 0 610 595 610 329 19,905,500 13
04 Jul 2019 0 610 580 585 4 238,000 4
05 Jul 2019 0 600 590 600 423 25,295,000 34
08 Jul 2019 0 605 580 605 532 31,964,000 26
10 Jul 2019 0 630 605 615 4,045 248,831,500 65
12 Jul 2019 0 615 560 595 1,202 70,360,500 54
17 Jul 2019 0 590 570 575 439 25,119,500 17
18 Jul 2019 0 600 550 560 8,329 471,851,500 137
19 Jul 2019 0 590 560 565 3,980 227,293,000 71
22 Jul 2019 0 580 525 535 4,350 237,270,500 117
23 Jul 2019 0 540 480 484 18,677 921,102,900 234
24 Jul 2019 0 484 470 480 3,158 149,967,600 120
25 Jul 2019 0 482 470 478 1,685 80,242,200 81
26 Jul 2019 0 478 454 456 4,636 212,681,200 98
30 Jul 2019 0 470 400 408 5,582 231,082,200 233
31 Jul 2019 0 408 366 380 9,530 376,342,800 151
01 Aug 2019 0 410 380 386 4,119 161,588,600 191
02 Aug 2019 0 400 380 394 2,785 108,836,800 144
05 Aug 2019 0 398 376 386 7,140 275,029,400 136
06 Aug 2019 0 386 370 376 2,114 79,399,400 75
09 Aug 2019 0 386 360 366 4,723 173,212,200 82
12 Aug 2019 0 378 340 340 4,767 167,538,600 133
13 Aug 2019 0 400 338 340 5,892 203,137,800 291
14 Aug 2019 0 346 326 336 8,522 285,205,600 130
15 Aug 2019 0 370 318 318 184,276 6,261,799,800 1,644
16 Aug 2019 0 330 314 320 106,595 3,431,757,800 734
19 Aug 2019 0 340 322 322 34,332 1,117,824,400 513
20 Aug 2019 0 340 320 328 82,273 2,715,160,600 645
21 Aug 2019 0 334 326 328 95,201 3,130,448,200 356
22 Aug 2019 0 334 314 318 61,391 1,956,800,400 293
23 Aug 2019 0 318 282 288 74,668 2,226,863,400 651
26 Aug 2019 0 300 280 282 27,671 793,724,200 312
27 Aug 2019 0 280 270 270 63,837 1,749,951,600 422
28 Aug 2019 0 270 256 260 42,414 1,100,874,800 407
29 Aug 2019 0 262 252 256 25,069 639,878,200 272
30 Aug 2019 0 268 256 260 24,897 651,904,200 331
02 Sep 2019 0 260 246 248 30,618 762,254,400 321
03 Sep 2019 0 250 244 244 8,524 210,704,400 132
04 Sep 2019 0 290 242 246 49,602 1,260,865,800 568
05 Sep 2019 0 266 248 248 97,862 2,500,102,000 799
06 Sep 2019 0 258 248 254 41,313 1,050,405,000 274
09 Sep 2019 0 276 254 270 206,635 5,542,136,400 1,695
10 Sep 2019 0 336 272 336 1,150,285 37,213,473,800 8,247
11 Sep 2019 0 420 346 420 2,806,966 112,098,269,600 18,517
12 Sep 2019 0 448 380 390 2,183,706 87,183,985,200 14,715
13 Sep 2019 0 412 348 366 1,228,077 47,265,114,000 10,704
16 Sep 2019 0 368 342 348 190,252 6,705,425,200 2,834
17 Sep 2019 0 384 328 354 759,717 27,667,840,400 8,857
18 Sep 2019 0 362 336 346 228,060 7,985,076,000 2,208
19 Sep 2019 0 354 326 342 146,507 5,021,530,200 1,540
20 Sep 2019 0 348 330 344 114,003 3,845,650,800 1,131
23 Sep 2019 0 348 326 326 259,108 8,632,962,200 2,451
24 Sep 2019 0 330 296 304 301,509 9,270,831,200 2,988
25 Sep 2019 0 340 306 340 623,536 20,393,688,400 6,304
26 Sep 2019 0 358 332 334 595,898 20,653,386,200 6,080
27 Sep 2019 0 336 322 324 98,470 3,217,291,200 1,236
30 Sep 2019 0 332 316 322 89,768 2,913,312,400 1,329
01 Oct 2019 0 328 300 300 174,262 5,401,966,200 2,216
02 Oct 2019 0 312 280 282 196,017 5,706,194,400 2,600
03 Oct 2019 0 292 272 276 138,106 3,883,566,000 1,414
04 Oct 2019 0 300 278 292 416,543 12,149,860,000 4,170
07 Oct 2019 0 296 270 276 150,645 4,240,813,600 1,791
08 Oct 2019 0 286 264 278 92,603 2,579,909,000 1,287
09 Oct 2019 0 282 272 276 65,953 1,824,488,600 739
10 Oct 2019 0 282 274 278 51,862 1,438,866,000 630
11 Oct 2019 0 342 282 338 1,556,412 50,200,541,000 12,090
14 Oct 2019 0 348 298 304 749,503 24,214,483,400 6,740
15 Oct 2019 0 338 290 332 989,060 32,248,234,000 7,804
16 Oct 2019 0 340 314 326 532,153 17,486,302,200 5,123
17 Oct 2019 0 366 322 364 2,153,608 75,374,933,400 15,336
18 Oct 2019 0 400 354 358 2,068,488 77,256,898,000 13,282
21 Oct 2019 0 364 336 338 626,950 21,694,950,600 5,203
22 Oct 2019 0 366 332 364 1,198,854 42,468,512,600 8,086
23 Oct 2019 0 368 344 344 664,850 23,689,236,000 5,055
24 Oct 2019 0 362 338 340 375,154 12,930,726,800 3,519
25 Oct 2019 0 356 338 340 467,828 16,171,835,600 3,882
28 Oct 2019 0 350 336 340 354,799 12,207,205,800 2,329
29 Oct 2019 0 348 332 344 375,435 12,741,834,000 2,567
30 Oct 2019 0 358 344 354 848,568 29,858,017,400 5,225
31 Oct 2019 0 358 336 336 454,246 15,555,908,600 3,567
01 Nov 2019 0 340 302 304 440,045 14,006,513,400 4,368
04 Nov 2019 0 316 304 312 166,251 5,160,676,800 1,789
05 Nov 2019 0 328 306 316 323,208 10,351,639,400 2,482
06 Nov 2019 0 320 306 306 155,824 4,843,971,000 1,446
07 Nov 2019 0 312 296 300 186,919 5,634,051,600 1,432
08 Nov 2019 0 308 294 296 139,617 4,177,949,600 1,265
11 Nov 2019 0 298 286 294 168,555 4,892,661,600 1,486
12 Nov 2019 0 314 296 308 408,120 12,540,626,800 3,253
13 Nov 2019 0 310 288 294 139,241 4,161,444,600 1,344
14 Nov 2019 0 302 280 292 108,955 3,197,830,800 1,134
15 Nov 2019 0 308 288 306 235,564 7,082,268,000 2,087
18 Nov 2019 0 320 302 302 637,012 19,895,177,000 5,598
19 Nov 2019 0 304 292 296 175,989 5,230,308,800 1,579
20 Nov 2019 0 304 292 296 118,902 3,561,894,800 1,114
21 Nov 2019 0 302 292 294 85,649 2,534,203,200 833
22 Nov 2019 0 296 268 272 277,741 7,786,745,600 2,076
25 Nov 2019 0 274 250 258 356,244 9,244,830,400 4,198
26 Nov 2019 0 268 256 258 184,535 4,825,471,000 1,932
27 Nov 2019 0 258 246 248 181,825 4,576,931,200 1,409
28 Nov 2019 0 258 244 250 133,373 3,348,677,600 1,170
29 Nov 2019 0 288 240 284 605,437 16,714,785,400 4,203
02 Dec 2019 0 294 274 288 359,298 10,286,104,200 3,093
03 Dec 2019 0 296 282 286 173,679 5,027,489,600 1,267
04 Dec 2019 0 290 276 280 156,458 4,387,862,400 1,738
05 Dec 2019 0 304 280 302 584,353 17,280,881,800 4,687
06 Dec 2019 0 310 298 300 282,389 8,558,232,000 2,435
09 Dec 2019 0 308 298 302 189,735 5,722,225,600 1,057
10 Dec 2019 0 314 298 298 389,364 11,852,344,000 1,889
11 Dec 2019 0 308 298 308 265,503 8,065,369,800 1,160
12 Dec 2019 0 310 298 302 253,491 7,698,848,200 1,365
13 Dec 2019 0 316 298 298 135,783 4,077,679,600 875
16 Dec 2019 0 308 294 300 411,841 12,412,533,600 1,554
17 Dec 2019 0 314 298 304 662,675 20,354,025,400 2,344
18 Dec 2019 0 308 298 300 336,050 10,178,656,200 1,083
19 Dec 2019 0 304 298 300 219,192 6,581,948,200 710
20 Dec 2019 0 304 286 294 353,251 10,591,404,800 1,142
23 Dec 2019 0 298 292 292 161,911 4,776,556,200 591
26 Dec 2019 0 302 292 298 116,303 3,463,021,600 736
27 Dec 2019 0 310 298 300 552,341 16,740,745,400 1,363
30 Dec 2019 0 306 300 300 359,562 10,860,068,600 922
02 Jan 2020 0 308 302 304 141,843 4,322,373,400 768
03 Jan 2020 0 306 302 302 205,374 6,207,838,000 546
06 Jan 2020 0 304 298 300 173,271 5,212,656,000 602
07 Jan 2020 0 302 296 296 152,739 4,573,561,000 490
08 Jan 2020 0 298 292 292 97,143 2,854,799,200 607
09 Jan 2020 0 296 292 294 65,405 1,924,499,400 321
10 Jan 2020 0 298 292 294 301,051 8,849,680,200 472
13 Jan 2020 0 300 294 300 212,886 6,336,525,000 703
14 Jan 2020 0 308 296 296 388,433 11,640,611,400 989
15 Jan 2020 0 300 292 292 63,313 1,864,442,800 483
16 Jan 2020 0 296 290 292 76,111 2,228,113,400 572
17 Jan 2020 0 296 290 296 89,597 2,631,754,000 432
20 Jan 2020 0 298 284 284 250,556 7,285,990,600 1,266
21 Jan 2020 0 286 266 268 270,674 7,388,380,000 1,508
22 Jan 2020 0 272 258 262 254,700 6,730,976,800 1,237
23 Jan 2020 0 266 246 256 433,405 10,923,673,600 2,071
24 Jan 2020 0 260 248 248 277,144 6,960,075,600 1,038
27 Jan 2020 0 250 230 234 246,155 5,823,826,400 1,754
28 Jan 2020 0 244 224 236 275,573 6,462,150,600 2,032
29 Jan 2020 0 246 222 226 883,512 20,267,497,800 3,012
30 Jan 2020 0 230 214 216 426,117 9,344,637,400 2,212
31 Jan 2020 0 218 202 206 279,185 5,837,408,400 1,962
03 Feb 2020 0 208 193 200 343,439 6,859,567,600 2,540
04 Feb 2020 0 236 200 212 1,454,181 31,612,577,400 7,690
05 Feb 2020 0 216 204 204 485,196 10,151,130,800 3,434
06 Feb 2020 0 220 204 210 922,873 19,483,142,400 4,359
07 Feb 2020 0 218 208 210 715,542 15,130,308,800 2,891
10 Feb 2020 0 210 195 195 782,241 15,625,183,100 3,856
11 Feb 2020 0 199 185 187 633,814 12,073,826,900 4,132
12 Feb 2020 0 199 189 191 762,659 14,753,184,200 5,402
13 Feb 2020 0 204 190 197 1,258,845 24,986,707,700 6,247
14 Feb 2020 0 214 197 202 1,131,419 23,195,497,600 4,609
17 Feb 2020 0 206 196 197 307,653 6,132,358,000 2,128
19 Feb 2020 0 197 170 179 2,237,112 40,532,373,800 9,960
20 Feb 2020 0 188 169 177 775,901 13,966,182,800 4,263
21 Feb 2020 0 182 154 156 1,549,631 25,509,446,000 8,183

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TELE : 6 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Cash Dividend (1 TELE : 5 IDR) 12 Apr 2018 17 Apr 2018 07 May 2018 Active
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active
Cash Dividend (1 TELE : 16 IDR) 03 Jul 2017 06 Jul 2017 17 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 TELE : 13 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 TELE : 10 IDR) 28 May 2015 03 Jun 2015 24 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Proxy Voting   - 07 Oct 2014 23 Oct 2014 Active
Proxy Voting   - 06 Jun 2014 24 Jun 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Cancelled
Proxy Voting   - 16 May 2014 03 Jun 2014 Cancelled
Cash Dividend (1 TELE : 9 IDR) 15 Jul 2013 18 Jul 2013 01 Aug 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Proxy Voting   - 14 May 2012 30 May 2012 Active
Proxy Voting   - 22 Feb 2012 09 Mar 2012 Active