Efek Terdaftar

Smartfren Telecom Tbk, PT

Security name
Smartfren Telecom Tbk
Issuer
Smartfren Telecom Tbk, PT
ISIN Code
ID1000122302
Short Code
FREN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
2,000.00
Current Amount
103,705,870,101.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
308,075,363,219 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 103 97 100 2,497,871 24,968,201,400 9,020
19 May 2020 0 104 98 99 697,863 6,996,208,300 2,722
20 May 2020 0 100 95 97 564,498 5,463,668,100 5,825
26 May 2020 0 103 97 99 601,186 5,929,260,600 1,533
27 May 2020 0 101 96 99 456,636 4,474,583,700 1,635
28 May 2020 0 100 97 98 299,509 2,930,897,700 1,382
29 May 2020 0 98 96 97 156,542 1,518,532,900 904
02 Jun 2020 0 98 95 96 288,590 2,785,140,500 1,748
03 Jun 2020 0 100 96 98 633,435 6,197,843,000 1,909
04 Jun 2020 0 103 98 99 2,359,442 23,795,583,700 6,697
05 Jun 2020 0 101 98 100 521,094 5,192,327,700 2,556
08 Jun 2020 0 104 100 101 942,444 9,619,323,100 3,173
09 Jun 2020 0 118 101 113 6,662,138 73,945,619,700 19,030
10 Jun 2020 0 115 106 106 1,710,654 18,720,452,200 6,150
11 Jun 2020 0 105 99 100 892,776 9,057,799,800 3,183
12 Jun 2020 0 101 93 98 775,024 7,517,348,900 3,312
15 Jun 2020 0 102 95 96 648,831 6,378,720,300 2,881
16 Jun 2020 0 102 97 100 928,948 9,260,026,600 3,327
17 Jun 2020 0 102 99 100 304,610 3,049,743,500 1,348
18 Jun 2020 0 107 97 106 2,149,067 22,347,216,600 5,611
19 Jun 2020 0 108 103 105 1,051,920 11,046,015,400 3,416
22 Jun 2020 0 108 104 105 522,962 5,518,177,500 2,559
23 Jun 2020 0 106 101 101 528,053 5,428,208,000 2,591
24 Jun 2020 0 104 100 101 538,272 5,467,101,300 1,819
25 Jun 2020 0 101 98 99 434,798 4,315,349,600 2,097
26 Jun 2020 0 101 99 101 287,620 2,882,999,000 1,572
29 Jun 2020 0 102 98 99 262,239 2,606,511,600 1,459
30 Jun 2020 0 101 96 97 731,528 7,154,681,400 2,831
01 Jul 2020 0 99 94 97 488,023 4,670,711,900 2,545
02 Jul 2020 0 99 96 97 232,242 2,255,329,100 1,371
03 Jul 2020 0 102 97 100 976,116 9,699,172,500 3,080
06 Jul 2020 0 104 99 100 896,766 9,065,817,100 3,034
07 Jul 2020 0 101 97 98 739,616 7,293,554,200 1,959
08 Jul 2020 0 99 97 97 715,485 6,975,263,000 2,328
09 Jul 2020 0 99 97 98 287,973 2,822,541,400 1,103
10 Jul 2020 0 99 97 97 212,902 2,070,983,300 969
13 Jul 2020 0 98 96 97 308,715 2,992,998,700 1,718
14 Jul 2020 0 98 96 97 249,620 2,415,971,200 1,369
15 Jul 2020 0 99 96 97 427,259 4,179,528,400 1,100
16 Jul 2020 0 98 97 97 158,054 1,535,792,400 725
17 Jul 2020 0 99 96 98 212,486 2,078,250,300 892
20 Jul 2020 0 98 96 96 196,636 1,898,943,700 850
21 Jul 2020 0 100 95 99 949,684 9,295,412,700 2,190
22 Jul 2020 0 100 97 98 377,708 3,720,706,500 1,431
23 Jul 2020 0 108 98 103 4,380,877 45,617,501,700 10,266
24 Jul 2020 0 139 106 139 22,055,880 277,750,118,600 46,611
27 Jul 2020 0 168 138 142 24,157,787 365,568,976,100 57,377
28 Jul 2020 0 151 134 138 8,533,416 121,073,549,800 21,296
29 Jul 2020 0 157 135 153 15,248,979 227,870,789,400 32,220
30 Jul 2020 0 156 143 143 4,251,442 61,711,305,400 11,476
03 Aug 2020 0 141 133 133 1,392,340 18,817,510,200 3,907
04 Aug 2020 0 137 124 132 4,319,962 57,011,203,700 11,217
05 Aug 2020 0 148 135 144 8,434,244 119,422,738,600 21,089
06 Aug 2020 0 152 138 146 3,645,807 54,044,623,000 11,100
07 Aug 2020 0 150 140 143 1,675,405 24,304,248,400 6,441
10 Aug 2020 0 149 133 133 5,194,983 70,887,251,100 16,196
11 Aug 2020 0 135 124 130 7,846,759 100,024,398,900 22,651
12 Aug 2020 0 133 127 128 2,184,849 28,294,378,900 7,795
13 Aug 2020 0 130 120 120 6,909,405 83,653,506,900 20,307
14 Aug 2020 0 125 112 112 9,978,197 115,500,456,400 27,580
18 Aug 2020 0 113 105 105 9,521,673 101,773,480,800 21,421
19 Aug 2020 0 110 99 100 9,053,043 93,755,919,600 22,587
24 Aug 2020 0 104 96 98 6,969,990 68,807,727,900 14,947
25 Aug 2020 0 100 92 92 9,470,470 89,490,163,400 21,848
26 Aug 2020 0 108 87 106 24,466,429 241,529,031,400 46,479
27 Aug 2020 0 110 99 99 13,400,143 136,361,273,400 25,366
28 Aug 2020 0 98 93 93 8,022,822 75,449,189,700 20,265
31 Aug 2020 0 98 88 90 6,419,728 59,058,238,300 15,081
01 Sep 2020 0 94 89 91 2,938,472 26,748,785,000 8,612
02 Sep 2020 0 96 90 92 6,502,346 60,626,642,500 12,924
03 Sep 2020 0 94 90 92 3,411,147 31,306,118,100 6,873
04 Sep 2020 0 93 89 91 2,811,634 25,656,738,600 7,008
07 Sep 2020 0 92 89 90 1,367,692 12,344,906,000 4,650
08 Sep 2020 0 92 86 87 4,606,308 40,756,079,200 10,299
09 Sep 2020 0 90 84 87 3,266,114 28,213,099,100 8,584
10 Sep 2020 0 88 81 81 2,688,538 21,993,908,200 6,357
11 Sep 2020 0 82 76 80 5,411,876 42,637,329,000 10,539
14 Sep 2020 0 90 80 87 5,531,822 47,683,072,800 12,742
15 Sep 2020 0 90 84 85 2,326,965 20,140,854,900 5,927
16 Sep 2020 0 87 84 84 772,591 6,548,749,500 3,046
17 Sep 2020 0 87 83 84 858,516 7,240,169,900 3,161
18 Sep 2020 0 85 79 79 1,700,717 13,852,275,300 4,815
21 Sep 2020 0 83 77 78 1,595,525 12,745,519,900 5,326
22 Sep 2020 0 78 74 77 1,705,586 12,993,404,600 4,224
23 Sep 2020 0 80 73 75 1,716,884 13,100,942,800 4,635
24 Sep 2020 0 76 70 71 1,779,311 12,813,832,400 4,522
25 Sep 2020 0 81 70 77 5,881,311 44,820,520,800 10,327
28 Sep 2020 0 80 76 76 1,257,219 9,670,023,000 3,898
29 Sep 2020 0 80 74 75 1,887,624 14,535,236,000 4,400
30 Sep 2020 0 77 74 75 774,152 5,828,047,600 2,243
01 Oct 2020 0 82 75 80 4,479,094 35,481,882,700 8,702
02 Oct 2020 0 83 77 78 2,673,690 21,400,395,600 5,685
05 Oct 2020 0 80 77 77 572,725 4,435,675,000 2,148
06 Oct 2020 0 87 77 87 6,916,358 57,496,897,500 11,765
07 Oct 2020 0 89 84 85 4,396,658 37,975,077,900 7,742
08 Oct 2020 0 87 83 83 1,516,418 12,801,632,700 4,387
09 Oct 2020 0 85 82 84 941,939 7,848,737,300 2,473
12 Oct 2020 0 85 82 83 1,207,483 10,061,987,500 2,905
13 Oct 2020 0 86 80 84 4,451,265 37,047,244,000 7,557
14 Oct 2020 0 87 83 83 3,091,503 26,169,983,200 6,192
15 Oct 2020 0 85 82 83 1,242,742 10,344,480,100 3,069
16 Oct 2020 0 84 82 82 742,058 6,131,951,600 2,012
19 Oct 2020 0 85 80 82 2,842,505 23,420,208,200 6,059
20 Oct 2020 0 82 77 78 4,209,044 33,209,234,300 8,566
21 Oct 2020 0 80 78 79 994,530 7,838,172,200 2,623
22 Oct 2020 0 79 74 75 4,183,789 31,687,478,300 7,879
23 Oct 2020 0 76 70 73 3,797,498 27,587,572,500 7,354
26 Oct 2020 0 73 68 68 8,056,103 56,226,061,300 14,026
27 Oct 2020 0 71 66 70 3,655,444 25,280,862,700 7,510
02 Nov 2020 0 71 66 67 3,458,683 23,386,478,500 6,502
03 Nov 2020 0 69 67 68 899,971 6,103,365,300 2,711
04 Nov 2020 0 70 66 67 1,248,200 8,475,515,700 3,490
05 Nov 2020 0 69 64 66 5,912,754 39,356,269,000 9,305
06 Nov 2020 0 67 62 64 5,264,316 33,780,588,700 9,735
09 Nov 2020 0 66 62 63 4,634,133 29,670,093,300 7,951
10 Nov 2020 0 65 61 63 4,449,873 27,961,457,000 6,897
11 Nov 2020 0 69 63 69 18,648,404 123,547,421,400 23,651
12 Nov 2020 0 70 65 65 17,008,631 112,864,576,700 21,390
13 Nov 2020 0 65 61 61 16,580,133 102,482,162,300 22,864
16 Nov 2020 0 63 59 62 6,427,570 39,263,852,000 11,576
17 Nov 2020 0 65 61 63 5,256,248 32,995,800,300 7,887
18 Nov 2020 0 67 62 65 11,616,372 75,505,056,200 12,494
19 Nov 2020 0 66 64 65 6,297,410 40,948,636,000 8,410
20 Nov 2020 0 73 64 68 35,720,102 247,269,302,400 33,918
23 Nov 2020 0 72 68 70 18,393,091 129,204,555,900 19,626
24 Nov 2020 0 77 70 74 31,580,961 233,088,136,900 31,447
25 Nov 2020 0 77 70 73 27,908,116 204,686,022,700 23,661
26 Nov 2020 0 74 70 70 21,265,935 152,014,691,600 16,106
27 Nov 2020 0 73 69 69 14,397,380 101,514,299,400 11,712
30 Nov 2020 0 71 66 67 25,777,666 175,607,780,400 17,193
01 Dec 2020 0 70 65 68 9,420,138 63,428,703,500 10,985
02 Dec 2020 0 69 66 67 7,324,523 49,254,994,200 8,695
03 Dec 2020 0 68 64 65 10,473,074 68,588,023,800 12,173
04 Dec 2020 0 69 64 67 9,614,254 64,102,169,600 11,168
07 Dec 2020 0 70 66 69 22,913,721 155,254,743,100 16,556
08 Dec 2020 0 84 68 78 84,588,320 647,655,709,400 75,467
10 Dec 2020 0 83 74 75 42,346,382 327,228,792,800 43,459
11 Dec 2020 0 77 73 74 15,132,442 113,127,231,500 16,361
14 Dec 2020 0 80 74 76 41,863,589 319,995,143,700 30,363
15 Dec 2020 0 77 73 75 21,540,489 160,573,729,300 21,429
16 Dec 2020 0 82 71 73 68,915,662 521,251,809,800 68,275
17 Dec 2020 0 74 71 72 17,122,907 123,667,058,500 23,481
18 Dec 2020 0 75 72 72 20,920,087 153,306,732,700 24,524
21 Dec 2020 0 75 72 72 10,762,253 78,805,731,500 17,096
22 Dec 2020 0 74 70 70 14,697,992 104,599,499,500 22,711
23 Dec 2020 0 72 67 70 13,279,557 91,939,867,300 17,158
28 Dec 2020 0 73 69 71 6,181,169 43,534,627,500 10,809
29 Dec 2020 0 72 69 70 6,523,800 45,889,899,200 9,690
30 Dec 2020 0 70 67 67 8,649,428 58,933,558,100 14,403
04 Jan 2021 0 71 66 70 10,261,694 70,860,509,700 12,151
05 Jan 2021 0 70 68 68 3,865,632 26,612,024,300 7,726
06 Jan 2021 0 69 66 68 5,661,554 38,288,128,100 10,130
07 Jan 2021 0 69 66 67 5,382,351 36,245,615,200 9,643
08 Jan 2021 0 69 67 67 6,675,053 45,309,306,000 9,751
11 Jan 2021 0 68 66 66 6,436,059 42,905,251,600 11,069
12 Jan 2021 0 67 65 66 5,596,098 36,834,564,400 8,722
13 Jan 2021 0 73 64 73 29,735,146 206,851,860,000 29,547
14 Jan 2021 0 76 70 70 25,132,179 182,888,429,700 27,904
15 Jan 2021 0 71 67 68 6,733,460 46,205,405,700 11,158
18 Jan 2021 0 72 67 68 7,315,554 50,399,204,900 9,559
19 Jan 2021 0 69 66 66 6,091,740 40,665,160,300 7,481
20 Jan 2021 0 68 66 67 4,443,257 29,760,932,100 6,310
21 Jan 2021 0 71 67 68 8,728,365 60,028,801,900 9,004
22 Jan 2021 0 68 66 66 4,097,197 27,306,161,900 5,058
25 Jan 2021 0 66 62 62 13,116,984 81,938,118,300 16,171
26 Jan 2021 0 64 58 60 13,326,977 80,515,173,400 14,603
27 Jan 2021 0 63 59 60 7,187,876 43,395,472,900 8,532
28 Jan 2021 0 60 56 56 7,588,682 43,189,263,200 11,529
29 Jan 2021 0 57 53 54 9,747,248 52,730,953,100 10,263
01 Feb 2021 0 58 51 57 6,719,710 36,566,878,200 10,288
02 Feb 2021 0 61 56 59 5,800,861 33,960,695,700 8,622
03 Feb 2021 0 60 58 58 1,283,361 7,472,488,000 3,584
04 Feb 2021 0 59 56 56 1,736,130 9,948,041,100 4,051
05 Feb 2021 0 58 56 57 1,768,526 10,083,692,100 3,147
08 Feb 2021 0 59 57 57 2,619,240 15,213,378,000 4,752
09 Feb 2021 0 60 57 58 5,645,424 33,330,217,800 7,545
10 Feb 2021 0 59 57 58 1,266,943 7,345,919,400 2,638
11 Feb 2021 0 59 57 58 1,781,163 10,322,499,700 2,670
15 Feb 2021 0 59 58 58 1,042,298 6,080,376,000 2,633
16 Feb 2021 0 66 58 66 17,895,266 112,931,500,600 21,266
17 Feb 2021 0 69 63 64 12,248,484 80,906,170,000 15,478
18 Feb 2021 0 66 63 63 2,996,093 19,414,321,100 5,031
19 Feb 2021 0 64 61 62 3,462,020 21,495,751,900 4,322
22 Feb 2021 0 64 59 61 5,997,818 36,506,747,700 6,810
23 Feb 2021 0 66 60 66 8,157,836 52,275,448,700 10,349
24 Feb 2021 0 69 64 69 13,084,989 87,304,540,300 12,830
25 Feb 2021 0 79 69 78 68,204,385 510,139,253,800 45,379
26 Feb 2021 0 80 73 77 32,856,194 251,668,134,400 24,280
01 Mar 2021 0 83 77 82 28,193,779 229,115,342,100 27,203
02 Mar 2021 0 85 79 81 27,054,206 221,934,759,100 20,710
03 Mar 2021 0 86 79 86 32,966,928 275,965,387,300 24,180
04 Mar 2021 0 90 82 89 33,300,919 287,960,398,900 27,903
05 Mar 2021 0 89 85 87 14,553,536 127,419,504,000 13,415
08 Mar 2021 0 90 83 83 13,225,466 112,650,224,200 13,888
09 Mar 2021 0 94 83 88 54,285,995 487,603,319,300 46,483
10 Mar 2021 0 91 87 91 13,770,998 122,984,607,900 16,712
12 Mar 2021 0 95 91 92 17,373,885 161,236,679,200 17,881
15 Mar 2021 0 93 89 91 8,420,478 76,225,079,000 12,151
16 Mar 2021 0 92 86 87 19,750,523 173,863,097,500 17,140
17 Mar 2021 0 90 85 88 12,112,589 106,455,672,600 11,776
18 Mar 2021 0 89 83 83 19,566,030 165,976,721,300 20,502
19 Mar 2021 0 83 81 81 7,281,419 59,513,686,400 10,303
22 Mar 2021 0 85 80 82 6,843,276 56,785,049,700 9,016
23 Mar 2021 0 85 78 79 8,489,989 68,772,080,300 11,023
24 Mar 2021 0 81 76 79 7,376,927 58,096,083,800 8,393
25 Mar 2021 0 80 74 78 12,861,217 98,298,218,800 10,637
26 Mar 2021 0 81 76 80 4,968,459 39,371,503,000 5,996
29 Mar 2021 0 82 79 80 3,093,264 24,831,976,500 5,332
30 Mar 2021 0 81 77 78 4,675,176 36,723,371,800 6,337
31 Mar 2021 0 79 76 77 3,063,937 23,678,097,300 5,084
01 Apr 2021 0 80 77 80 2,569,551 20,243,587,300 3,539
05 Apr 2021 0 82 78 79 6,342,707 50,635,987,300 7,209
06 Apr 2021 0 81 78 81 3,963,473 31,649,317,300 3,983
07 Apr 2021 0 82 80 81 2,043,565 16,520,813,600 3,315
08 Apr 2021 0 87 81 85 21,523,520 183,326,729,200 17,475
09 Apr 2021 0 86 83 84 5,752,898 48,507,172,300 6,402
12 Apr 2021 0 85 79 80 7,819,191 63,669,312,400 9,221
13 Apr 2021 0 82 79 81 3,352,303 27,001,370,800 4,542
14 Apr 2021 0 89 81 88 18,872,408 162,550,721,300 18,881
15 Apr 2021 0 93 88 90 13,795,957 124,914,464,900 18,306
16 Apr 2021 0 97 92 95 32,951,585 311,932,430,300 26,125
19 Apr 2021 0 99 89 89 26,527,929 246,593,205,000 27,210
20 Apr 2021 0 92 87 91 6,756,659 60,465,146,400 10,224
21 Apr 2021 0 92 89 91 7,730,451 70,151,590,800 6,835
22 Apr 2021 0 92 87 87 13,846,315 122,820,504,400 13,811
23 Apr 2021 0 87 81 82 15,951,583 130,976,061,600 22,618
26 Apr 2021 0 84 79 82 5,284,650 42,874,433,700 8,129
27 Apr 2021 0 84 81 82 4,068,662 33,557,473,300 4,743
28 Apr 2021 0 88 82 86 13,016,132 111,484,641,600 17,193
29 Apr 2021 0 87 85 85 2,851,392 24,418,346,000 4,484
30 Apr 2021 0 86 83 84 9,987,298 84,464,824,400 9,539
03 May 2021 0 86 82 83 5,970,716 50,057,746,700 6,830
04 May 2021 0 85 82 85 3,769,850 31,600,591,200 5,985
05 May 2021 0 87 83 85 9,854,999 83,684,235,500 9,961
06 May 2021 0 86 84 85 4,257,465 36,260,791,300 7,620
07 May 2021 0 86 83 83 2,531,804 21,248,873,200 3,328
10 May 2021 0 84 82 83 2,992,211 24,834,084,600 3,836
11 May 2021 0 83 82 82 1,747,900 14,361,731,400 3,590

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (52 FREN : 1 FREN-R ) 22 Apr 2021 26 Apr 2021 27 Apr 2021 Active
Proxy Voting   - 05 Feb 2021 02 Mar 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Right Distribution (20 FREN : 13 FREN-R EXP 30112018 ) 09 Nov 2018 14 Nov 2018 15 Nov 2018 Active
Proxy Voting   - 31 Aug 2018 25 Sep 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 31 Oct 2017 23 Nov 2017 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 28 May 2013 13 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Right Distribution (20 FREN : 2 FREN-R EXP 28022012 ) 15 Feb 2012 20 Feb 2012 21 Feb 2012 Active
Mandatory Conversion (20 FREN : 1 FREN ) - 20 Feb 2012 21 Feb 2012 Active
Proxy Voting   - 12 Jan 2012 06 Feb 2012 Active
Proxy Voting   - 27 Dec 2011 12 Jan 2012 Active
Proxy Voting   - 14 Nov 2011 30 Nov 2011 Cancelled
Proxy Voting   - 10 May 2011 26 May 2011 Active
Proxy Voting   - 07 Mar 2011 23 Mar 2011 Active
Right Distribution (200 FREN : 353 FREN-R EXP 28022012 ) 28 Dec 2010 03 Jan 2011 04 Jan 2011 Active
Proxy Voting   - 22 Nov 2010 08 Dec 2010 Active
Proxy Voting   - 01 Oct 2010 19 Oct 2010 Active
Proxy Voting   - 13 Apr 2010 29 Apr 2010 Active
Proxy Voting   - 26 Oct 2009 11 Nov 2009 Active
Proxy Voting   - 14 Sep 2009 30 Oct 2009 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Proxy Voting   - 06 Mar 2008 25 Mar 2008 Active
Proxy Voting   - 19 Apr 2007 08 May 2007 Active