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 25 Sep 2020
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
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
23 Dec 2019 0 370 356 368 104 3,793,400 5
27 Dec 2019 0 358 350 358 441 15,733,000 11
30 Dec 2019 0 370 352 358 110 3,941,000 6
02 Jan 2020 0 370 350 368 294 10,566,000 9
20 Jan 2020 0 352 352 352 6 211,200 3
24 Jan 2020 0 370 350 370 102 3,770,000 5
31 Jan 2020 0 350 350 350 135 4,725,000 2
07 Feb 2020 0 350 350 350 1 35,000 1
12 Feb 2020 0 346 336 346 205 7,090,200 6
17 Feb 2020 0 350 350 350 1 35,000 1
18 Feb 2020 0 0 0 0 0 0 0
19 Feb 2020 0 0 0 0 0 0 0
20 Feb 2020 0 0 0 0 0 0 0
25 Feb 2020 0 0 0 0 0 0 0
27 Feb 2020 0 0 0 0 0 0 0
28 Feb 2020 0 0 0 0 0 0 0
03 Mar 2020 0 0 0 0 0 0 0
04 Mar 2020 0 358 354 354 150 5,330,000 2
06 Mar 2020 0 360 354 356 2,399 86,295,200 6
11 Mar 2020 0 370 370 370 89 3,293,000 2
17 Mar 2020 0 350 326 346 221 7,413,200 15
18 Mar 2020 0 346 322 346 290 9,866,000 9
31 Mar 2020 0 0 0 0 0 0 0
01 Apr 2020 0 378 378 378 100 3,780,000 5
02 Apr 2020 0 370 368 368 139 5,133,600 4
08 Apr 2020 0 356 356 356 100 3,560,000 3
09 Apr 2020 0 356 356 356 100 3,560,000 2
13 Apr 2020 0 356 348 354 127 4,510,400 5
14 Apr 2020 0 356 356 356 2 71,200 1
15 Apr 2020 0 0 0 0 0 0 0
17 Apr 2020 0 356 342 356 900 31,900,000 7
20 Apr 2020 0 342 332 332 7,375 245,389,000 53
21 Apr 2020 0 344 312 344 155 5,322,800 11
23 Apr 2020 0 330 320 330 376 12,395,000 8
24 Apr 2020 0 330 312 330 212 6,974,400 2
27 Apr 2020 0 0 0 0 0 0 0
28 Apr 2020 0 330 330 330 200 6,600,000 2
29 Apr 2020 0 330 320 330 204 6,728,000 3
30 Apr 2020 0 330 320 330 2,362 77,915,800 10
05 May 2020 0 334 322 334 375 12,436,200 13
06 May 2020 0 334 324 334 202 6,745,800 6
08 May 2020 0 334 334 334 2 66,800 1
11 May 2020 0 334 334 334 1 33,400 1
12 May 2020 0 0 0 0 0 0 0
13 May 2020 0 0 0 0 0 0 0
14 May 2020 0 334 312 334 202 6,744,400 5
15 May 2020 0 334 334 334 200 6,680,000 3
18 May 2020 0 0 0 0 0 0 0
19 May 2020 0 0 0 0 0 0 0
20 May 2020 0 334 334 334 1 33,400 1
26 May 2020 0 0 0 0 0 0 0
27 May 2020 0 334 328 334 179 5,944,200 7
28 May 2020 0 334 334 334 18 601,200 1
02 Jun 2020 0 338 338 338 134 4,529,200 9
03 Jun 2020 0 350 320 348 701 23,871,000 6
05 Jun 2020 0 358 350 358 508 18,182,400 5
08 Jun 2020 0 360 350 358 1,618 57,871,800 26
10 Jun 2020 0 400 348 400 1,740 66,359,200 12
12 Jun 2020 0 388 380 388 354 13,733,200 11
15 Jun 2020 0 386 370 386 1,215 46,586,000 26
16 Jun 2020 0 386 370 386 2,151 82,326,400 53
17 Jun 2020 0 378 370 370 1,490 55,780,800 59
18 Jun 2020 0 376 370 370 1,201 45,040,600 38
19 Jun 2020 0 370 370 370 225 8,325,000 10
22 Jun 2020 0 370 360 368 143 5,269,600 11
23 Jun 2020 0 370 368 370 101 3,736,800 3
24 Jun 2020 0 370 360 362 949 34,331,400 13
30 Jun 2020 0 368 348 354 3,017 106,445,600 38
01 Jul 2020 0 360 350 350 680 23,860,400 22
02 Jul 2020 0 350 346 350 566 19,806,000 7
03 Jul 2020 0 350 350 350 41 1,435,000 2
06 Jul 2020 0 348 348 348 95 3,306,000 1
07 Jul 2020 0 350 348 350 110 3,848,000 2
08 Jul 2020 0 350 350 350 21 735,000 3
13 Jul 2020 0 348 348 348 266 9,256,800 5
14 Jul 2020 0 348 348 348 53 1,844,400 3
15 Jul 2020 0 348 342 348 408 14,197,800 18
16 Jul 2020 0 348 348 348 208 7,238,400 5
17 Jul 2020 0 348 348 348 258 8,978,400 5
20 Jul 2020 0 348 348 348 200 6,960,000 2
21 Jul 2020 0 348 332 348 425 14,674,600 20
22 Jul 2020 0 348 336 348 325 11,284,200 9
24 Jul 2020 0 348 348 348 232 8,073,600 4
27 Jul 2020 0 348 346 348 239 8,317,000 4
03 Aug 2020 0 348 346 348 449 15,595,200 7
04 Aug 2020 0 348 342 348 1,214 42,194,200 14
05 Aug 2020 0 348 344 348 316 10,991,200 13
06 Aug 2020 0 350 346 348 34 1,177,600 5
10 Aug 2020 0 346 326 346 229 7,881,200 13
11 Aug 2020 0 346 342 346 1,100 37,892,200 14
12 Aug 2020 0 346 342 342 534 18,271,200 12
13 Aug 2020 0 348 334 348 233 8,065,400 8
14 Aug 2020 0 394 344 380 622 21,658,600 30
18 Aug 2020 0 378 354 368 4,791 173,661,800 67
26 Aug 2020 0 360 350 356 2,145 76,346,200 26
27 Aug 2020 0 378 354 378 4,575 172,916,800 13
28 Aug 2020 0 470 372 470 26,723 1,238,051,600 38
01 Sep 2020 0 432 408 420 2,869 120,073,200 61
02 Sep 2020 0 440 398 420 1,405 58,965,200 36
03 Sep 2020 0 420 400 412 482 19,860,800 22
04 Sep 2020 0 438 400 418 1,747 73,877,400 34
07 Sep 2020 0 418 404 418 256 10,573,800 14
10 Sep 2020 0 406 400 404 228 9,236,200 12
11 Sep 2020 0 404 400 402 805 32,420,800 6
14 Sep 2020 0 402 402 402 715 28,743,000 24
15 Sep 2020 0 402 402 402 100 4,020,000 1
17 Sep 2020 0 0 0 0 0 0 0
23 Sep 2020 0 394 378 394 407 15,859,800 15
24 Sep 2020 0 428 394 428 795 34,009,000 9
25 Sep 2020 0 430 402 402 1,741 74,021,800 15

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
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