Efek Terdaftar

SMARTFREN TELECOM Tbk, PT

Security name
WARAN SERI II SMARTFREN TELECOM Tbk
Issuer
SMARTFREN TELECOM Tbk, PT
ISIN Code
ID4000035508
Short Code
FREN-W
Type
Waran
Listing Date
November 16, 2018
Stock Exchange
IDX
Status
Active
Nominal
0.00
Current Amount
36,297,054,535.00
Mature Date
November 22, 2021
Expire Date
November 23, 2021
Exercise Price
100.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Exercise Date
May 16, 2019 to November 22, 2021
Activity Sector
TELECOMUNICATION
Number of Securities
149,199,094 (Total)
As of 8 Mar 2021
100.00% Scripless = 149,199,094.000
Local Percentage
99.71%
Foreign Percentage
0.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Mar 2020 0 42 10 10 140,184 184,933,500 428
17 Mar 2020 0 22 8 12 122,451 151,341,300 598
18 Mar 2020 0 16 12 13 105,887 139,332,700 486
19 Mar 2020 0 14 9 11 258,800 262,741,700 374
20 Mar 2020 0 21 9 15 549,588 865,894,700 1,636
23 Mar 2020 0 16 13 14 230,542 319,269,800 397
24 Mar 2020 0 15 13 15 68,474 100,266,600 155
26 Mar 2020 0 31 15 26 643,541 1,362,250,000 1,533
27 Mar 2020 0 34 26 30 403,886 1,233,331,600 1,147
30 Mar 2020 0 30 21 23 78,883 189,086,200 351
31 Mar 2020 0 28 25 25 85,641 226,505,600 383
01 Apr 2020 0 27 23 23 57,300 142,332,600 261
02 Apr 2020 0 26 22 26 57,634 141,749,500 256
03 Apr 2020 0 37 27 34 509,325 1,678,596,400 1,429
06 Apr 2020 0 41 35 40 398,436 1,532,780,500 1,399
07 Apr 2020 0 45 33 37 223,897 848,492,500 880
08 Apr 2020 0 36 32 32 60,104 204,596,300 321
09 Apr 2020 0 37 33 36 83,279 289,075,900 425
13 Apr 2020 0 43 36 40 159,653 634,122,600 669
14 Apr 2020 0 42 37 39 58,371 230,583,500 330
15 Apr 2020 0 41 33 36 44,234 160,113,600 234
17 Apr 2020 0 39 34 36 45,423 166,786,800 222
20 Apr 2020 0 40 35 38 66,043 254,270,900 316
21 Apr 2020 0 39 36 38 22,006 81,723,500 158
22 Apr 2020 0 41 36 39 68,561 263,800,600 331
23 Apr 2020 0 43 34 35 137,316 508,864,300 675
24 Apr 2020 0 37 31 31 56,662 194,858,900 188
27 Apr 2020 0 34 31 31 84,124 266,166,200 387
28 Apr 2020 0 32 29 29 69,742 210,053,100 387
29 Apr 2020 0 32 28 29 42,548 127,481,300 296
30 Apr 2020 0 33 30 30 91,255 285,449,800 477
04 May 2020 0 30 28 28 45,436 129,159,600 250
05 May 2020 0 30 25 26 125,022 324,640,600 603
06 May 2020 0 28 25 26 50,122 129,807,600 169
08 May 2020 0 27 24 25 53,773 136,563,300 196
11 May 2020 0 27 25 26 24,022 63,167,000 108
12 May 2020 0 28 25 26 48,666 128,297,200 228
13 May 2020 0 26 24 25 22,847 57,234,200 98
14 May 2020 0 26 23 23 27,145 65,739,600 109
15 May 2020 0 25 23 25 27,366 65,593,500 170
18 May 2020 0 28 25 26 61,824 163,324,500 397
19 May 2020 0 27 25 25 26,162 65,803,600 98
20 May 2020 0 25 24 25 10,801 26,046,900 78
26 May 2020 0 26 24 25 19,045 47,603,000 70
27 May 2020 0 26 24 25 5,505 13,516,300 33
28 May 2020 0 26 24 24 26,524 65,011,900 90
29 May 2020 0 25 23 25 11,455 27,333,500 65
02 Jun 2020 0 25 24 24 17,762 42,675,900 49
03 Jun 2020 0 26 24 25 18,712 46,207,000 63
04 Jun 2020 0 27 24 25 51,733 131,533,200 200
08 Jun 2020 0 28 24 26 76,865 201,286,300 200
09 Jun 2020 0 33 26 31 411,623 1,240,684,600 968
10 Jun 2020 0 31 26 27 65,347 180,643,700 254
11 Jun 2020 0 29 26 26 51,008 136,640,000 131
12 Jun 2020 0 27 20 26 36,400 92,907,700 120
15 Jun 2020 0 28 25 25 55,178 144,297,500 138
16 Jun 2020 0 28 26 26 52,271 138,401,100 113
17 Jun 2020 0 27 24 26 37,123 92,392,500 115
18 Jun 2020 0 29 24 28 118,317 320,492,200 311
19 Jun 2020 0 29 26 27 37,672 102,113,000 172
22 Jun 2020 0 28 17 26 19,905 52,864,100 86
23 Jun 2020 0 28 26 26 39,529 104,162,400 111
24 Jun 2020 0 27 25 25 33,168 84,920,800 82
26 Jun 2020 0 27 25 26 19,694 51,513,700 137
30 Jun 2020 0 26 24 25 13,960 34,671,300 56
01 Jul 2020 0 26 24 25 7,737 19,343,500 52
02 Jul 2020 0 26 24 26 14,232 35,263,100 30
03 Jul 2020 0 27 25 26 36,991 95,744,900 84
06 Jul 2020 0 27 25 25 29,633 75,608,400 99
07 Jul 2020 0 26 24 25 21,122 53,209,100 85
08 Jul 2020 0 26 24 25 11,017 27,547,600 32
09 Jul 2020 0 26 23 24 68,661 165,557,900 83
10 Jul 2020 0 25 24 24 3,035 7,361,900 39
13 Jul 2020 0 25 24 24 5,613 13,488,300 27
14 Jul 2020 0 25 24 24 8,422 20,313,700 29
15 Jul 2020 0 25 24 25 1,248 3,006,200 14
16 Jul 2020 0 25 24 25 9,742 24,245,200 31
17 Jul 2020 0 27 24 26 32,984 84,208,300 42
20 Jul 2020 0 27 25 25 12,413 31,753,900 45
21 Jul 2020 0 26 24 26 37,622 95,149,800 72
23 Jul 2020 0 29 25 26 96,566 259,244,300 248
24 Jul 2020 0 73 27 69 2,517,798 13,479,193,300 8,991
27 Jul 2020 0 84 60 64 1,349,591 9,738,707,200 6,671
28 Jul 2020 0 74 54 59 506,591 3,289,965,900 3,126
29 Jul 2020 0 73 57 68 632,024 4,267,816,200 3,819
30 Jul 2020 0 70 55 56 226,314 1,401,623,300 1,602
03 Aug 2020 0 60 40 46 113,055 555,145,700 1,120
04 Aug 2020 0 58 46 53 190,476 1,031,574,300 1,183
05 Aug 2020 0 67 54 63 435,723 2,683,500,500 2,567
06 Aug 2020 0 69 59 62 237,426 1,543,510,900 1,357
07 Aug 2020 0 65 59 60 52,973 326,707,000 534
10 Aug 2020 0 63 50 50 149,935 817,426,700 938
11 Aug 2020 0 57 40 55 151,828 811,583,900 1,078
12 Aug 2020 0 58 52 54 82,531 454,528,000 611
13 Aug 2020 0 62 48 49 135,473 695,984,500 818
14 Aug 2020 0 56 45 48 217,977 1,101,051,700 1,437
18 Aug 2020 0 50 43 49 161,950 764,102,600 944
19 Aug 2020 0 53 44 47 181,056 888,362,800 889
24 Aug 2020 0 49 40 45 52,576 245,574,700 462
25 Aug 2020 0 46 41 41 54,351 235,954,300 315
26 Aug 2020 0 51 35 51 417,025 1,941,075,000 1,864
27 Aug 2020 0 56 41 42 193,646 909,340,500 953
28 Aug 2020 0 48 40 43 101,977 445,320,300 714
31 Aug 2020 0 46 33 41 69,346 299,477,700 498
01 Sep 2020 0 44 41 43 38,210 162,135,400 231
02 Sep 2020 0 46 41 43 70,274 309,556,600 364
03 Sep 2020 0 44 41 43 58,316 248,473,800 194
04 Sep 2020 0 46 41 41 75,593 324,303,900 234
07 Sep 2020 0 43 33 41 21,587 89,240,600 139
08 Sep 2020 0 41 37 39 72,847 285,348,200 416
09 Sep 2020 0 42 37 39 45,490 177,981,300 241
10 Sep 2020 0 39 28 30 107,518 339,839,400 478
11 Sep 2020 0 32 20 32 141,456 430,640,400 478
14 Sep 2020 0 42 32 39 167,986 625,257,600 802
15 Sep 2020 0 41 36 36 54,990 205,289,000 277
16 Sep 2020 0 38 34 35 13,664 48,651,800 134
17 Sep 2020 0 37 34 35 15,038 53,365,500 108
18 Sep 2020 0 36 34 35 33,882 118,937,200 185
21 Sep 2020 0 35 33 34 18,532 64,326,100 106
22 Sep 2020 0 34 25 33 20,904 68,390,700 149
23 Sep 2020 0 34 30 32 31,993 102,831,800 142
24 Sep 2020 0 32 30 31 26,376 80,468,900 112
25 Sep 2020 0 40 31 37 137,894 499,895,700 591
28 Sep 2020 0 38 32 35 45,456 161,323,000 392
29 Sep 2020 0 38 35 35 65,240 238,366,800 199
30 Sep 2020 0 37 34 34 9,962 34,996,800 57
01 Oct 2020 0 42 35 39 120,636 479,848,400 534
02 Oct 2020 0 42 35 36 54,081 207,191,600 272
05 Oct 2020 0 38 36 36 5,290 19,481,500 43
06 Oct 2020 0 41 36 41 167,515 656,329,400 381
07 Oct 2020 0 42 38 39 65,990 263,917,200 259
08 Oct 2020 0 41 37 38 36,888 141,934,800 151
09 Oct 2020 0 39 38 38 9,134 34,892,000 52
12 Oct 2020 0 39 38 39 14,026 53,894,200 54
13 Oct 2020 0 41 37 40 99,558 392,209,900 240
14 Oct 2020 0 41 39 39 58,049 229,734,700 121
15 Oct 2020 0 42 39 40 64,775 263,809,700 140
16 Oct 2020 0 41 37 37 43,920 169,465,300 93
19 Oct 2020 0 41 38 38 55,407 217,727,700 135
20 Oct 2020 0 42 38 39 63,906 255,660,800 124
21 Oct 2020 0 41 38 39 31,282 123,013,700 91
22 Oct 2020 0 42 38 39 30,667 119,845,400 65
26 Oct 2020 0 39 37 37 15,835 59,892,600 76
27 Oct 2020 0 39 37 38 17,933 68,554,400 93
02 Nov 2020 0 38 37 37 5,937 22,030,500 45
03 Nov 2020 0 38 35 36 6,263 22,677,600 70
06 Nov 2020 0 38 36 38 13,791 51,202,600 63
09 Nov 2020 0 38 36 37 8,596 31,566,300 53
10 Nov 2020 0 38 36 37 26,279 99,025,300 85
11 Nov 2020 0 41 38 40 69,218 272,711,800 256
12 Nov 2020 0 44 37 38 78,326 302,741,300 193
13 Nov 2020 0 38 36 37 9,046 33,619,200 64
16 Nov 2020 0 40 37 39 29,044 112,018,100 89
18 Nov 2020 0 40 37 39 43,318 168,056,300 643
19 Nov 2020 0 39 37 37 22,187 83,182,700 76
20 Nov 2020 0 40 37 39 104,600 406,626,400 397
23 Nov 2020 0 40 38 38 48,898 190,035,400 123
24 Nov 2020 0 42 38 41 133,939 546,519,400 370
25 Nov 2020 0 43 38 39 75,234 299,032,900 228
26 Nov 2020 0 42 39 40 22,686 91,645,000 89
27 Nov 2020 0 40 39 39 3,417 13,429,100 34
30 Nov 2020 0 68 38 39 30,208 127,980,400 147
01 Dec 2020 0 40 38 38 14,502 55,781,600 96
02 Dec 2020 0 39 37 38 7,540 28,703,800 70
03 Dec 2020 0 39 37 38 3,643 13,778,700 71
04 Dec 2020 0 41 37 40 44,008 174,638,500 191
07 Dec 2020 0 42 39 40 15,638 63,825,400 107
08 Dec 2020 0 50 39 47 291,619 1,317,498,300 761
10 Dec 2020 0 50 43 44 94,419 430,813,800 426
11 Dec 2020 0 46 43 43 26,357 116,323,700 113
14 Dec 2020 0 46 43 45 26,119 117,739,900 184
15 Dec 2020 0 45 42 43 34,366 148,332,000 96
16 Dec 2020 0 51 42 43 82,596 361,941,800 264
17 Dec 2020 0 43 41 42 22,011 92,633,200 74
18 Dec 2020 0 43 41 42 13,499 56,718,900 121
22 Dec 2020 0 43 41 41 30,354 124,960,800 73
28 Dec 2020 0 42 41 42 3,425 14,309,800 61
29 Dec 2020 0 42 40 40 11,813 47,387,200 47
30 Dec 2020 0 41 38 39 6,464 25,343,500 85
04 Jan 2021 0 41 38 40 4,234 16,812,900 71
05 Jan 2021 0 40 38 39 4,558 17,773,000 45
06 Jan 2021 0 40 37 39 3,529 13,345,400 41
07 Jan 2021 0 39 36 37 21,876 80,202,200 85
08 Jan 2021 0 39 37 37 18,773 70,344,000 61
11 Jan 2021 0 38 35 35 7,842 28,114,200 48
12 Jan 2021 0 38 36 37 3,856 14,362,600 42
13 Jan 2021 0 42 36 40 32,581 130,146,100 136
14 Jan 2021 0 43 39 39 21,613 86,756,600 93
15 Jan 2021 0 39 38 39 5,060 19,400,400 44
18 Jan 2021 0 40 37 39 12,251 46,831,400 81
19 Jan 2021 0 39 37 37 5,739 22,112,000 34
20 Jan 2021 0 40 37 38 2,068 7,931,400 29
21 Jan 2021 0 40 37 37 9,182 35,134,600 52
22 Jan 2021 0 39 36 37 7,011 26,230,500 51
25 Jan 2021 0 37 34 35 26,551 93,681,300 91
26 Jan 2021 0 36 33 34 12,384 42,387,700 89
27 Jan 2021 0 34 31 33 17,114 56,694,500 45
29 Jan 2021 0 29 25 26 6,799 17,904,400 56
01 Feb 2021 0 36 26 33 6,747 20,492,000 80
02 Feb 2021 0 34 30 31 8,313 26,490,900 73
03 Feb 2021 0 32 30 31 915 2,832,900 44
04 Feb 2021 0 31 30 31 3,524 10,791,100 34
08 Feb 2021 0 30 29 30 6,836 20,256,900 178
10 Feb 2021 0 31 29 30 4,282 12,586,600 50
16 Feb 2021 0 36 30 35 49,038 164,582,600 245
17 Feb 2021 0 36 32 32 18,279 61,061,900 151
18 Feb 2021 0 36 32 34 14,738 50,799,500 74
19 Feb 2021 0 35 33 33 3,389 11,294,300 44
22 Feb 2021 0 35 31 34 11,668 38,643,000 68
23 Feb 2021 0 40 31 37 29,598 107,870,200 139
24 Feb 2021 0 38 34 38 13,744 49,929,900 116
25 Feb 2021 0 41 38 40 112,854 444,725,100 354
26 Feb 2021 0 42 33 38 43,144 158,272,900 216
01 Mar 2021 0 41 37 40 48,205 192,549,700 267
02 Mar 2021 0 41 37 39 57,070 220,513,100 226
03 Mar 2021 0 43 36 40 68,686 267,589,600 276
04 Mar 2021 0 44 38 42 118,070 482,639,900 456
05 Mar 2021 0 44 41 42 76,476 325,192,400 340
08 Mar 2021 0 44 38 39 23,465 94,087,200 211

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 22 Nov 2021 23 Nov 2021 Cancelled
Exercise Of Right   23 Nov 2021 Active
Exercise Of Right (100 IDR : 1 FREN ) 22 Nov 2021 Cancelled
Exercise Of Right (1 FREN-W : 1 FREN ) 22 Nov 2021 Cancelled