Efek Terdaftar

Toba Bara Sejahtera Tbk, PT

Security name
Toba Bara Sejahtera Tbk
Issuer
Toba Bara Sejahtera Tbk, PT
ISIN Code
ID1000123409
Short Code
TOBA
Type
Saham Biasa
Listing Date
06 Juli 2012
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
8,049,964,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
8,049,964,000 (Total)
As of 13 Dec 2019
99.25% Scripless = 7,989,964,000.000
Local Percentage
27.29%
Foreign Percentage
71.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 1,735 1,600 1,600 26 4,295,000 7
20 Dec 2018 0 1,780 1,650 1,650 369 61,715,000 17
21 Dec 2018 0 1,750 1,610 1,625 47 7,761,000 14
27 Dec 2018 0 1,735 1,625 1,645 128 21,082,000 18
02 Jan 2019 0 1,680 1,600 1,670 930 153,764,000 14
03 Jan 2019 0 1,680 1,600 1,680 1,070 177,600,000 20
08 Jan 2019 0 1,625 1,600 1,600 675 108,034,500 33
09 Jan 2019 0 1,615 1,575 1,585 24 3,809,000 8
10 Jan 2019 0 1,635 1,595 1,595 74 11,829,000 5
11 Jan 2019 0 1,620 1,585 1,585 2 320,500 2
16 Jan 2019 0 1,625 1,595 1,595 21 3,352,500 2
17 Jan 2019 0 1,600 1,600 1,600 53 8,480,000 4
18 Jan 2019 0 1,600 1,555 1,595 28 4,458,500 4
21 Jan 2019 0 1,595 1,595 1,595 2 319,000 1
23 Jan 2019 0 0 0 0 0 0 0
28 Jan 2019 0 1,595 1,595 1,595 1 159,500 1
29 Jan 2019 0 0 0 0 0 0 0
31 Jan 2019 0 1,650 1,625 1,625 131 21,315,000 5
01 Feb 2019 0 1,610 1,610 1,610 220 35,420,000 4
04 Feb 2019 0 1,610 1,580 1,610 33 5,307,000 4
06 Feb 2019 0 1,650 1,650 1,650 30 4,950,000 3
07 Feb 2019 0 1,625 1,625 1,625 33 5,362,500 5
11 Feb 2019 0 1,670 1,510 1,670 201 33,551,000 12
13 Feb 2019 0 1,600 1,550 1,600 124 19,790,000 4
15 Feb 2019 0 1,585 1,555 1,580 47 7,369,500 8
18 Feb 2019 0 1,590 1,590 1,590 120 19,080,000 2
22 Feb 2019 0 0 0 0 0 0 0
25 Feb 2019 0 1,610 1,610 1,610 10 1,610,000 1
28 Feb 2019 0 1,720 1,720 1,720 100 17,200,000 3
06 Mar 2019 0 1,590 1,580 1,590 10 1,588,000 7
08 Mar 2019 0 1,590 1,590 1,590 1 159,000 1
11 Mar 2019 0 1,585 1,585 1,585 12 1,902,000 3
13 Mar 2019 0 1,595 1,595 1,595 9 1,435,500 1
14 Mar 2019 0 0 0 0 0 0 0
19 Mar 2019 0 1,600 1,490 1,600 26 4,149,000 2
26 Mar 2019 0 1,600 1,600 1,600 140 22,400,000 3
01 Apr 2019 0 1,670 1,600 1,600 70 11,548,000 11
04 Apr 2019 0 0 0 0 0 0 0
05 Apr 2019 0 1,635 1,595 1,595 25 3,999,000 10
08 Apr 2019 0 1,590 1,590 1,590 32 5,088,000 4
10 Apr 2019 0 1,600 1,590 1,590 16 2,554,000 5
15 Apr 2019 0 0 0 0 0 0 0
16 Apr 2019 0 1,600 1,590 1,590 248 39,435,500 10
22 Apr 2019 0 1,600 1,585 1,585 14 2,225,000 3
24 Apr 2019 0 0 0 0 0 0 0
26 Apr 2019 0 1,585 1,585 1,585 10 1,585,000 2
29 Apr 2019 0 1,590 1,585 1,590 5 794,500 2
02 May 2019 0 1,585 1,585 1,585 36 5,706,000 4
03 May 2019 0 1,610 1,590 1,590 58 9,232,000 4
06 May 2019 0 1,585 1,585 1,585 8 1,268,000 2
08 May 2019 0 0 0 0 0 0 0
09 May 2019 0 1,590 1,590 1,590 2 318,000 1
10 May 2019 0 1,650 1,650 1,650 10 1,650,000 2
13 May 2019 0 0 0 0 0 0 0
14 May 2019 0 1,645 1,645 1,645 5 822,500 2
15 May 2019 0 1,640 1,560 1,640 64 10,385,000 11
16 May 2019 0 1,700 1,700 1,700 48 8,160,000 7
17 May 2019 0 1,695 1,695 1,695 50 8,475,000 2
24 May 2019 0 1,750 1,700 1,750 47 8,180,000 6
28 May 2019 0 1,700 1,590 1,700 220 37,290,000 3
29 May 2019 0 1,700 1,650 1,700 73 12,385,000 6
31 May 2019 0 430 424 430 1,215 51,919,400 19
10 Jun 2019 0 440 420 440 557 24,322,200 29
11 Jun 2019 0 498 448 488 936 44,847,600 70
12 Jun 2019 0 498 488 496 1,460 72,242,000 47
18 Jun 2019 0 468 436 450 335 14,966,000 16
19 Jun 2019 0 470 440 470 972 44,726,400 33
21 Jun 2019 0 464 460 460 176 8,100,000 7
28 Jun 2019 0 460 460 460 120 5,520,000 5
01 Jul 2019 0 460 458 458 266 12,185,800 8
04 Jul 2019 0 446 430 438 673 29,153,600 22
05 Jul 2019 0 452 428 438 440 19,275,600 31
08 Jul 2019 0 438 422 422 991 42,097,800 57
09 Jul 2019 0 438 400 420 880 35,957,400 38
10 Jul 2019 0 420 416 416 342 14,236,800 8
11 Jul 2019 0 420 412 412 165 6,866,800 22
12 Jul 2019 0 416 400 400 1,538 61,589,000 28
15 Jul 2019 0 400 390 396 463 18,283,600 38
16 Jul 2019 0 398 380 396 339 13,269,000 14
18 Jul 2019 0 396 392 396 36 1,424,800 5
19 Jul 2019 0 394 388 388 86 3,341,800 9
22 Jul 2019 0 388 380 384 200 7,658,000 15
23 Jul 2019 0 384 374 384 709 27,174,000 16
24 Jul 2019 0 384 378 384 164 6,251,800 8
26 Jul 2019 0 380 368 372 650 24,088,200 25
29 Jul 2019 0 370 352 360 837 30,068,000 25
30 Jul 2019 0 362 344 348 3,771 131,632,200 49
31 Jul 2019 0 348 346 348 1,531 53,274,200 10
01 Aug 2019 0 348 348 348 332 11,553,600 9
02 Aug 2019 0 348 344 348 251 8,728,200 9
05 Aug 2019 0 348 348 348 14 487,200 2
09 Aug 2019 0 348 346 346 503 17,494,000 6
12 Aug 2019 0 352 346 352 85 2,989,000 10
14 Aug 2019 0 356 356 356 11 391,600 3
15 Aug 2019 0 356 356 356 103 3,666,800 3
16 Aug 2019 0 360 354 360 56 2,013,400 4
19 Aug 2019 0 374 360 374 208 7,744,200 9
20 Aug 2019 0 374 374 374 2 74,800 2
21 Aug 2019 0 376 368 376 126 4,722,800 6
22 Aug 2019 0 376 370 370 123 4,552,200 4
23 Aug 2019 0 380 370 380 205 7,750,000 7
27 Aug 2019 0 380 360 374 354 13,028,800 13
29 Aug 2019 0 374 368 368 222 8,204,800 14
03 Sep 2019 0 368 348 368 2 71,600 2
05 Sep 2019 0 364 364 364 20 728,000 2
06 Sep 2019 0 368 350 366 291 10,462,800 15
11 Sep 2019 0 366 362 366 104 3,801,200 6
12 Sep 2019 0 366 366 366 1 36,600 1
13 Sep 2019 0 364 360 360 211 7,604,400 7
16 Sep 2019 0 368 356 368 362 13,096,600 14
18 Sep 2019 0 364 364 364 1 36,400 1
23 Sep 2019 0 366 366 366 100 3,660,000 4
24 Sep 2019 0 364 340 364 321 11,204,000 5
27 Sep 2019 0 370 360 370 23 842,000 7
30 Sep 2019 0 372 370 372 252 9,348,400 7
01 Oct 2019 0 372 370 370 24 890,800 4
11 Oct 2019 0 0 0 0 0 0 0
17 Oct 2019 0 368 368 368 2 73,600 1
18 Oct 2019 0 370 368 368 100 3,681,000 9
21 Oct 2019 0 368 368 368 100 3,680,000 6
24 Oct 2019 0 364 364 364 300 10,920,000 13
25 Oct 2019 0 364 350 360 29 1,038,400 7
01 Nov 2019 0 362 362 362 80 2,896,000 4
04 Nov 2019 0 370 362 370 151 5,586,200 5
05 Nov 2019 0 370 362 362 2 73,200 2
06 Nov 2019 0 362 360 362 15 541,600 4
18 Nov 2019 0 0 0 0 0 0 0
22 Nov 2019 0 358 358 358 1 35,800 1
25 Nov 2019 0 0 0 0 0 0 0
29 Nov 2019 0 350 350 350 10 350,000 1
03 Dec 2019 0 370 350 360 5,003 175,310,800 6
05 Dec 2019 0 358 358 358 1 35,800 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 TOBA : 4 TOBA ) - 10 Jun 2019 11 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 08 Jan 2018 31 Jan 2018 Active
Cash Dividend (1 TOBA : 5.55128 IDR) 05 Jun 2017 08 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 06 Oct 2016 31 Oct 2016 Active
Cash Dividend (1 TOBA : 7.68093 IDR) 31 May 2016 03 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 29 Apr 2016 24 May 2016 Active
Cash Dividend (1 TOBA : 22.01946 IDR) 23 Apr 2015 28 Apr 2015 20 May 2015 Active
Proxy Voting   - 24 Mar 2015 16 Apr 2015 Active
Cash Dividend (1 TOBA : 17.80928 IDR) 22 Sep 2014 25 Sep 2014 09 Oct 2014 Active
Cash Dividend (1 TOBA : 38.04828 IDR) 26 Jun 2014 01 Jul 2014 16 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 TOBA : 29.25769 IDR) 13 Aug 2013 16 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active