Efek Terdaftar

INDOINTERNET Tbk, PT

Security name
INDOINTERNET Tbk
Issuer
INDOINTERNET Tbk, PT
ISIN Code
ID1000159403
Short Code
EDGE
Type
Saham Biasa
Listing Date
08 Februari 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
80,810,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
404,050,000 (Total)
As of 25 Jan 2022
67.91% Scripless = 274,392,200.000
Local Percentage
1.31%
Foreign Percentage
66.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Feb 2021 0 8,850 8,850 8,850 26 23,010,000 3
09 Feb 2021 0 10,600 10,600 10,600 41 43,460,000 8
10 Feb 2021 0 12,700 12,700 12,700 34 43,180,000 16
11 Feb 2021 0 15,225 15,225 15,225 1,185 1,804,162,500 61
15 Feb 2021 0 18,250 16,225 18,250 273 497,715,000 34
16 Feb 2021 0 21,900 21,600 21,900 1,556 3,403,805,000 204
17 Feb 2021 0 26,275 26,200 26,275 1,494 3,925,410,000 257
18 Feb 2021 0 31,525 26,750 31,525 3,908 12,297,987,500 682
19 Feb 2021 0 37,825 29,325 29,325 2,736 9,340,170,000 841
22 Feb 2021 0 29,350 27,275 27,275 447 1,222,007,500 80
23 Feb 2021 0 26,275 25,375 25,375 876 2,223,810,000 66
24 Feb 2021 0 23,750 23,600 23,600 451 1,067,062,500 70
25 Feb 2021 0 22,850 21,950 21,950 308 676,465,000 71
26 Feb 2021 0 20,425 20,425 20,425 388 792,490,000 52
01 Mar 2021 0 19,000 19,000 19,000 469 891,100,000 35
02 Mar 2021 0 17,675 17,675 17,675 189 334,057,500 42
03 Mar 2021 0 21,200 16,450 18,775 4,248 7,973,847,500 1,269
04 Mar 2021 0 20,500 18,250 18,725 923 1,808,452,500 309
05 Mar 2021 0 18,275 17,425 17,425 521 908,190,000 86
08 Mar 2021 0 17,425 16,225 16,225 213 347,442,500 65
09 Mar 2021 0 15,900 15,100 15,475 1,042 1,574,132,500 195
10 Mar 2021 0 15,475 14,400 14,400 132 192,027,500 60
15 Mar 2021 0 12,800 12,475 12,475 194 242,125,000 75
16 Mar 2021 0 14,950 11,625 14,950 6,032 7,930,330,000 1,305
17 Mar 2021 0 17,350 13,925 13,950 6,069 9,589,052,500 1,633
18 Mar 2021 0 14,000 12,975 12,975 1,482 1,932,402,500 365
19 Mar 2021 0 12,975 12,075 12,300 785 964,020,000 298
22 Mar 2021 0 13,675 12,200 12,475 678 871,632,500 349
23 Mar 2021 0 12,925 12,300 12,500 433 543,520,000 162
24 Mar 2021 0 12,675 12,450 12,500 306 385,067,500 117
25 Mar 2021 0 12,500 12,050 12,425 220 268,500,000 107
26 Mar 2021 0 12,425 12,200 12,300 83 102,375,000 43
29 Mar 2021 0 12,500 12,000 12,200 343 418,617,500 116
30 Mar 2021 0 12,200 11,350 11,875 133 158,592,500 82
31 Mar 2021 0 11,875 11,150 11,200 92 105,732,500 50
01 Apr 2021 0 11,500 11,200 11,225 174 197,140,000 53
05 Apr 2021 0 12,050 11,225 11,500 133 152,987,500 48
06 Apr 2021 0 12,200 11,775 12,075 515 616,867,500 101
08 Apr 2021 0 12,300 12,000 12,300 127 153,950,000 52
09 Apr 2021 0 12,300 12,100 12,250 72 87,435,000 27
12 Apr 2021 0 12,225 11,775 11,975 124 148,255,000 50
14 Apr 2021 0 12,300 11,800 12,000 145 173,745,000 47
15 Apr 2021 0 12,075 11,800 12,075 83 99,802,500 31
16 Apr 2021 0 12,350 12,075 12,200 134 164,032,500 50
20 Apr 2021 0 12,175 12,000 12,150 17 20,607,500 9
21 Apr 2021 0 12,200 12,100 12,175 133 161,767,500 40
23 Apr 2021 0 12,175 11,950 12,175 51 61,015,000 22
28 Apr 2021 0 12,000 11,750 11,950 38 44,765,000 15
30 Apr 2021 0 12,050 11,750 11,750 186 219,722,500 153
04 May 2021 0 11,950 11,600 11,900 101 117,982,500 35
05 May 2021 0 11,900 11,600 11,700 83 96,790,000 26
06 May 2021 0 11,950 11,650 11,650 119 140,557,500 34
07 May 2021 0 11,750 11,650 11,700 17 19,910,000 15
10 May 2021 0 11,700 11,400 11,675 94 108,985,000 34
11 May 2021 0 11,900 11,500 11,775 70 80,727,500 60
18 May 2021 0 11,750 11,000 11,000 32 35,650,000 5
19 May 2021 0 11,600 10,975 11,250 21 23,835,000 15
20 May 2021 0 11,250 11,000 11,200 45 50,147,500 31
21 May 2021 0 11,200 11,000 11,200 45 50,265,000 17
24 May 2021 0 11,200 11,000 11,175 21 23,292,500 15
25 May 2021 0 11,150 10,775 10,825 47 51,475,000 23
27 May 2021 0 11,125 10,775 11,000 31 33,980,000 25
28 May 2021 0 10,925 10,400 10,925 101 107,020,000 57
31 May 2021 0 11,200 10,950 11,150 46 51,027,500 20
02 Jun 2021 0 12,000 11,025 11,600 223 257,080,000 99
03 Jun 2021 0 12,300 11,350 11,650 830 977,812,500 257
04 Jun 2021 0 13,975 11,750 13,975 1,411 1,945,080,000 390
07 Jun 2021 0 16,750 14,650 16,750 862 1,438,275,000 157
08 Jun 2021 0 20,100 18,375 20,100 776 1,558,047,500 276
09 Jun 2021 0 23,575 18,700 18,700 4,854 9,990,827,500 1,546
10 Jun 2021 0 18,700 17,400 17,500 2,033 3,592,217,500 539
11 Jun 2021 0 21,000 17,600 21,000 2,299 4,659,130,000 803
14 Jun 2021 0 25,200 22,000 25,200 432 1,071,025,000 103
15 Jun 2021 0 30,225 27,700 30,225 1,298 3,835,812,500 175
16 Jun 2021 0 36,250 30,225 36,250 1,334 4,821,347,500 241
17 Jun 2021 0 43,500 36,275 40,875 9,081 37,559,095,000 3,059
18 Jun 2021 0 47,000 38,025 38,800 5,244 22,015,110,000 2,285
21 Jun 2021 0 39,100 36,100 36,100 572 2,091,055,000 223
22 Jun 2021 0 34,350 33,575 33,575 324 1,088,035,000 74
23 Jun 2021 0 31,500 31,225 31,225 298 930,560,000 88
24 Jun 2021 0 31,000 29,050 29,050 356 1,035,715,000 60
25 Jun 2021 0 31,500 27,025 27,025 4,958 13,808,225,000 1,472
28 Jun 2021 0 27,025 25,150 25,150 1,287 3,264,285,000 526
29 Jun 2021 0 25,000 23,400 23,400 901 2,113,002,500 272
30 Jun 2021 0 28,075 21,775 28,075 4,137 10,925,222,500 1,603
01 Jul 2021 0 33,675 28,500 33,675 3,031 10,095,467,500 1,115
02 Jul 2021 0 39,925 34,700 39,225 5,439 20,929,392,500 2,350
05 Jul 2021 0 42,225 36,500 36,500 3,049 11,430,967,500 1,051
06 Jul 2021 0 36,250 33,950 33,950 233 792,867,500 96
07 Jul 2021 0 39,800 31,575 38,100 3,256 12,052,502,500 1,534
08 Jul 2021 0 40,225 35,900 37,100 1,237 4,715,382,500 733
09 Jul 2021 0 37,000 34,900 35,550 402 1,438,397,500 241
12 Jul 2021 0 35,850 33,075 33,075 1,282 4,311,597,500 521
13 Jul 2021 0 33,650 30,875 30,925 513 1,627,260,000 268
14 Jul 2021 0 36,500 30,925 33,000 1,247 4,240,057,500 644
15 Jul 2021 0 35,000 31,750 32,150 670 2,219,822,500 436
16 Jul 2021 0 33,200 32,150 32,300 450 1,465,440,000 176
19 Jul 2021 0 32,300 31,150 31,250 256 807,192,500 183
21 Jul 2021 0 33,000 30,350 31,500 255 807,082,500 163
22 Jul 2021 0 32,275 31,500 31,625 154 490,542,500 98
26 Jul 2021 0 31,625 31,000 31,325 200 623,472,500 119
27 Jul 2021 0 31,500 31,000 31,000 328 1,019,815,000 171
28 Jul 2021 0 31,325 30,100 30,125 295 896,575,000 181
29 Jul 2021 0 31,000 30,100 30,100 262 797,712,500 134
30 Jul 2021 0 30,150 29,400 29,400 290 863,000,000 147
02 Aug 2021 0 29,400 27,400 27,450 696 1,948,255,000 304
03 Aug 2021 0 28,800 26,650 28,500 537 1,489,817,500 279
04 Aug 2021 0 28,850 27,575 28,425 336 939,735,000 121
05 Aug 2021 0 28,425 27,500 27,575 163 453,782,500 84
06 Aug 2021 0 27,575 26,500 26,975 279 750,387,500 132
09 Aug 2021 0 27,025 26,450 26,450 179 476,430,000 102
10 Aug 2021 0 26,450 25,025 25,075 145 369,140,000 101
12 Aug 2021 0 29,000 24,500 27,475 497 1,361,030,000 286
13 Aug 2021 0 27,500 26,500 26,500 154 416,772,500 82
16 Aug 2021 0 26,500 25,100 25,400 120 305,907,500 75
18 Aug 2021 0 25,400 25,000 25,025 97 244,372,500 58
19 Aug 2021 0 25,100 24,525 24,700 190 471,015,000 103
20 Aug 2021 0 26,900 24,700 25,150 147 377,450,000 103
23 Aug 2021 0 26,400 25,100 25,975 90 230,297,500 66
24 Aug 2021 0 28,525 26,000 28,500 984 2,741,122,500 584
25 Aug 2021 0 32,700 28,900 32,000 1,789 5,565,757,500 859
26 Aug 2021 0 33,400 29,775 30,225 1,667 5,179,665,000 710
27 Aug 2021 0 30,325 28,975 29,125 300 893,772,500 199
30 Aug 2021 0 29,200 27,100 27,100 549 1,512,590,000 326
31 Aug 2021 0 28,750 27,100 27,275 186 516,680,000 146
01 Sep 2021 0 28,350 27,275 28,100 184 515,582,500 106
02 Sep 2021 0 28,150 27,000 27,725 92 254,020,000 71
03 Sep 2021 0 27,725 26,500 27,375 184 494,227,500 92
06 Sep 2021 0 27,350 25,500 26,200 219 569,832,500 123
07 Sep 2021 0 28,000 26,200 26,800 159 427,567,500 119
08 Sep 2021 0 27,850 26,000 26,125 186 497,347,500 130
09 Sep 2021 0 27,300 26,125 26,500 161 429,620,000 86
10 Sep 2021 0 26,700 26,225 26,500 51 134,462,500 33
13 Sep 2021 0 27,025 26,000 26,025 114 302,680,000 77
14 Sep 2021 0 26,850 26,025 26,425 108 285,142,500 80
15 Sep 2021 0 26,750 26,425 26,575 73 193,780,000 55
16 Sep 2021 0 26,825 26,425 26,800 45 119,522,500 36
17 Sep 2021 0 27,900 26,800 27,050 206 558,970,000 123
20 Sep 2021 0 27,075 26,400 27,050 89 238,755,000 56
23 Sep 2021 0 26,700 26,350 26,350 49 129,545,000 33
24 Sep 2021 0 26,375 26,325 26,325 41 107,977,500 27
27 Sep 2021 0 26,500 26,325 26,350 54 142,520,000 35
28 Sep 2021 0 26,600 26,350 26,350 45 118,762,500 25
30 Sep 2021 0 26,475 25,800 26,425 52 135,415,000 34
04 Oct 2021 0 26,125 25,500 25,800 171 439,345,000 113
05 Oct 2021 0 26,000 25,200 25,925 51 130,122,500 42
06 Oct 2021 0 25,900 25,000 25,075 62 157,807,500 44
07 Oct 2021 0 25,675 25,000 25,675 100 250,642,500 61
08 Oct 2021 0 25,575 24,925 25,400 61 153,097,500 49
11 Oct 2021 0 25,400 24,875 24,875 35 87,762,500 24
13 Oct 2021 0 25,175 24,975 24,975 133 332,287,500 33
14 Oct 2021 0 24,975 24,250 24,675 337 818,362,500 90
18 Oct 2021 0 25,375 24,500 25,375 54 133,157,500 35
19 Oct 2021 0 25,375 24,800 24,875 60 149,837,500 36
21 Oct 2021 0 25,000 24,500 24,775 68 167,647,500 29
25 Oct 2021 0 25,050 24,800 24,800 29 72,087,500 19
26 Oct 2021 0 24,800 24,525 24,800 34 84,212,500 13
28 Oct 2021 0 24,575 24,300 24,300 48 116,957,500 25
29 Oct 2021 0 25,050 24,300 24,500 53 130,942,500 30
01 Nov 2021 0 24,700 24,300 24,700 65 158,652,500 35
03 Nov 2021 0 24,475 24,050 24,475 31 74,815,000 22
05 Nov 2021 0 24,500 24,100 24,500 20 48,260,000 14
08 Nov 2021 0 24,450 24,250 24,250 117 284,097,500 37
10 Nov 2021 0 24,475 24,250 24,250 38 92,247,500 13
15 Nov 2021 0 24,000 23,500 23,700 199 471,697,500 149
16 Nov 2021 0 23,775 23,700 23,700 81 192,042,500 18
17 Nov 2021 0 23,500 22,500 23,200 76 174,157,500 47
19 Nov 2021 0 24,000 23,775 24,000 72 172,545,000 22
22 Nov 2021 0 24,000 23,500 23,500 12 28,700,000 9
23 Nov 2021 0 23,525 23,475 23,500 34 79,922,500 8
24 Nov 2021 0 23,500 23,500 23,500 489 1,149,150,000 18
26 Nov 2021 0 23,650 23,350 23,350 15 35,295,000 13
01 Dec 2021 0 23,225 22,925 22,975 78 179,667,500 25
02 Dec 2021 0 22,900 22,550 22,550 6 13,667,500 6
03 Dec 2021 0 22,700 22,450 22,450 34 76,542,500 25
06 Dec 2021 0 22,975 22,450 22,975 70 157,202,500 11
07 Dec 2021 0 23,500 22,975 23,500 16 36,917,500 14
08 Dec 2021 0 23,500 23,450 23,450 4 9,390,000 3
09 Dec 2021 0 23,450 23,450 23,450 3 7,035,000 3
13 Dec 2021 0 24,000 23,025 23,900 10 23,427,500 10
15 Dec 2021 0 23,900 22,500 22,500 5 11,670,000 4
16 Dec 2021 0 22,900 22,525 22,875 57 130,462,500 14
21 Dec 2021 0 23,800 23,125 23,800 177 409,530,000 18
24 Dec 2021 0 23,700 22,100 22,100 4 9,160,000 4
27 Dec 2021 0 22,975 22,125 22,975 16 35,600,000 10
28 Dec 2021 0 22,975 22,925 22,925 12 27,532,500 11
29 Dec 2021 0 23,000 22,925 23,000 221 508,275,000 13
30 Dec 2021 0 24,525 22,950 23,400 156 371,102,500 86
03 Jan 2022 0 23,400 22,900 22,975 59 136,917,500 32
04 Jan 2022 0 23,350 22,975 23,350 318 730,957,500 76
06 Jan 2022 0 22,975 22,450 22,500 35 79,217,500 23
07 Jan 2022 0 23,000 22,500 22,500 42 95,710,000 21
10 Jan 2022 0 23,175 22,500 23,175 7 15,822,500 6
11 Jan 2022 0 23,175 22,500 22,850 28 63,235,000 17
12 Jan 2022 0 22,850 22,800 22,800 32 73,095,000 13
18 Jan 2022 0 23,000 22,650 22,975 13 29,860,000 6
19 Jan 2022 0 22,975 22,975 22,975 1 2,297,500 1
21 Jan 2022 0 0 0 0 0 0 0

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 06 Oct 2021 Active
Proxy Voting   - 03 Jun 2021 28 Jun 2021 Active
Proxy Voting   - 25 May 2021 18 Jun 2021 Active