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
11,447,498,169 (Total)
As of 23 Sep 2020
1.30% Scripless = 149,202,651.000
Local Percentage
1.30%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Sep 2019 0 104 97 99 529 5,255,500 24
01 Oct 2019 0 103 99 103 4,765 48,110,100 102
02 Oct 2019 0 107 93 99 11,158 113,775,000 168
04 Oct 2019 0 119 101 114 54,609 601,643,300 665
08 Oct 2019 0 117 108 110 9,594 106,552,300 148
09 Oct 2019 0 120 107 115 26,014 302,588,300 355
10 Oct 2019 0 122 116 116 8,980 106,507,400 109
11 Oct 2019 0 123 118 118 14,112 169,704,000 144
14 Oct 2019 0 118 98 102 16,184 168,685,000 223
15 Oct 2019 0 104 90 101 12,315 121,491,600 293
16 Oct 2019 0 101 90 95 9,567 90,204,500 198
17 Oct 2019 0 99 92 94 14,295 134,219,300 225
18 Oct 2019 0 98 92 95 9,668 92,162,800 102
21 Oct 2019 0 97 94 94 1,469 14,035,700 37
22 Oct 2019 0 95 92 95 280 2,603,900 24
23 Oct 2019 0 95 87 90 6,745 60,145,300 129
24 Oct 2019 0 95 90 92 7,542 69,417,000 352
25 Oct 2019 0 93 88 92 386 3,485,900 33
28 Oct 2019 0 92 89 89 1,172 10,595,100 42
30 Oct 2019 0 91 88 89 1,996 17,607,400 29
31 Oct 2019 0 89 84 85 3,919 33,285,400 46
01 Nov 2019 0 90 78 81 2,433 19,572,300 88
04 Nov 2019 0 86 81 85 5,256 44,264,000 113
05 Nov 2019 0 93 82 84 12,500 106,287,300 172
06 Nov 2019 0 84 75 76 11,699 91,966,000 80
07 Nov 2019 0 79 73 75 2,786 20,921,700 43
08 Nov 2019 0 75 68 71 5,000 35,058,700 69
11 Nov 2019 0 80 71 71 5,330 39,419,200 70
12 Nov 2019 0 89 72 77 5,705 43,781,200 70
18 Nov 2019 0 75 71 73 1,299 9,354,900 29
21 Nov 2019 0 74 71 71 1,652 11,981,900 29
26 Nov 2019 0 73 69 69 4,732 33,749,000 43
28 Nov 2019 0 67 60 62 3,772 22,832,200 28
02 Dec 2019 0 73 61 61 4,944 32,265,800 118
03 Dec 2019 0 78 61 78 20,954 151,755,200 360
04 Dec 2019 0 78 60 67 6,604 42,568,400 226
06 Dec 2019 0 70 62 62 1,186 7,998,100 68
10 Dec 2019 0 64 61 61 652 4,024,800 78
12 Dec 2019 0 61 59 59 145 860,800 14
13 Dec 2019 0 62 58 58 223 1,311,300 23
19 Dec 2019 0 61 58 59 1,042 6,213,000 29
20 Dec 2019 0 97 59 85 108,890 904,626,900 1,734
23 Dec 2019 0 109 80 96 92,301 905,443,900 1,653
26 Dec 2019 0 99 88 88 19,303 175,457,800 353
27 Dec 2019 0 92 79 85 14,084 122,795,100 295
30 Dec 2019 0 100 78 90 26,631 252,215,900 558
02 Jan 2020 0 90 85 88 3,694 32,173,700 89
03 Jan 2020 0 99 85 89 8,666 77,994,300 209
06 Jan 2020 0 89 85 86 1,916 16,468,900 96
07 Jan 2020 0 90 80 86 4,180 35,841,800 108
08 Jan 2020 0 87 82 83 5,271 43,981,500 92
09 Jan 2020 0 86 83 83 305 2,548,900 23
10 Jan 2020 0 83 81 82 497 4,075,900 25
13 Jan 2020 0 87 80 82 5,175 43,095,700 125
14 Jan 2020 0 85 79 82 7,267 58,848,000 61
15 Jan 2020 0 81 79 80 1,004 8,001,000 42
17 Jan 2020 0 81 78 81 2,372 19,048,200 56
20 Jan 2020 0 82 75 77 2,912 22,930,800 87
21 Jan 2020 0 78 70 76 1,246 9,437,700 37
23 Jan 2020 0 75 70 73 854 6,107,800 36
24 Jan 2020 0 77 70 73 1,097 8,055,700 39
27 Jan 2020 0 71 60 67 1,486 10,221,800 45
28 Jan 2020 0 77 50 73 2,182 15,489,800 97
29 Jan 2020 0 85 67 72 2,601 18,044,400 48
31 Jan 2020 0 72 63 64 1,671 10,871,100 42
04 Feb 2020 0 68 48 59 4,304 25,605,900 94
05 Feb 2020 0 81 58 67 23,963 172,223,500 560
06 Feb 2020 0 72 62 65 5,679 36,693,400 157
07 Feb 2020 0 78 61 73 13,643 95,560,400 305
10 Feb 2020 0 73 68 72 801 5,695,700 24
11 Feb 2020 0 78 71 75 13,626 102,695,900 153
12 Feb 2020 0 88 68 72 975 6,825,900 30
13 Feb 2020 0 75 67 67 1,710 12,081,500 47
14 Feb 2020 0 68 62 65 803 5,140,600 30
18 Feb 2020 0 71 62 69 286 1,853,200 14
20 Feb 2020 0 69 66 69 473 3,152,000 22
21 Feb 2020 0 75 65 65 10,375 72,969,400 226
24 Feb 2020 0 71 61 70 133 816,000 11
25 Feb 2020 0 70 67 67 1,445 9,994,000 28
26 Feb 2020 0 69 58 62 2,706 16,867,700 60
27 Feb 2020 0 64 57 58 3,500 20,528,600 52
03 Mar 2020 0 57 54 57 896 5,085,400 16
04 Mar 2020 0 62 57 57 2,063 11,779,100 37
05 Mar 2020 0 67 50 57 851 4,841,200 26
10 Mar 2020 0 52 41 46 502 2,348,800 28
11 Mar 2020 0 47 41 44 159 716,200 20
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

Corporate Action

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