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
308,106,620,964 (Total)
As of 25 Jan 2022
31.27% Scripless = 96,340,500,884.000
Local Percentage
25.51%
Foreign Percentage
5.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 82 77 77 10,181,215 80,217,797,400 12,752
18 May 2021 0 79 74 78 5,192,553 39,655,257,600 10,176
19 May 2021 0 83 78 80 7,857,697 63,239,108,600 9,983
20 May 2021 0 85 80 84 8,651,061 72,234,274,900 9,853
21 May 2021 0 85 83 83 2,284,115 19,086,988,600 4,032
24 May 2021 0 85 82 84 5,583,977 46,993,227,900 6,100
25 May 2021 0 85 82 83 5,273,294 44,131,697,300 5,769
27 May 2021 0 90 82 90 19,626,292 170,393,857,100 17,767
28 May 2021 0 93 88 89 12,368,307 111,702,117,800 13,327
31 May 2021 0 93 85 86 17,097,514 151,347,036,800 18,274
02 Jun 2021 0 88 84 87 8,989,026 77,382,045,600 10,609
03 Jun 2021 0 92 88 89 12,389,324 110,720,700,100 16,684
04 Jun 2021 0 90 87 89 5,062,938 44,723,037,000 8,082
07 Jun 2021 0 90 87 87 4,640,599 40,864,815,700 6,324
08 Jun 2021 0 87 83 83 8,554,795 72,319,783,500 11,481
09 Jun 2021 0 86 82 84 3,958,297 33,207,907,700 7,193
10 Jun 2021 0 86 84 84 3,923,053 33,171,883,100 5,557
14 Jun 2021 0 95 84 94 37,791,526 343,818,608,400 35,207
15 Jun 2021 0 101 91 96 37,164,084 359,523,610,700 36,099
16 Jun 2021 0 107 95 107 24,691,858 250,759,585,700 26,475
17 Jun 2021 0 125 105 118 81,367,773 945,080,913,500 78,146
18 Jun 2021 0 129 113 119 54,393,185 654,490,719,200 50,459
21 Jun 2021 0 128 115 126 28,280,685 345,488,591,700 31,720
22 Jun 2021 0 132 124 128 22,242,725 286,408,904,000 26,955
23 Jun 2021 0 135 128 134 18,308,014 242,830,754,400 22,034
24 Jun 2021 0 137 131 131 13,290,811 177,225,489,700 17,116
25 Jun 2021 0 134 128 128 14,186,510 185,740,158,300 15,093
28 Jun 2021 0 130 121 121 16,952,796 211,251,142,500 21,557
29 Jun 2021 0 126 117 123 26,636,836 323,995,257,000 25,993
30 Jun 2021 0 124 117 118 12,794,649 153,441,162,400 16,781
01 Jul 2021 0 121 115 118 11,528,878 136,030,051,900 14,037
02 Jul 2021 0 120 114 115 8,916,214 103,696,819,600 13,627
05 Jul 2021 0 129 114 123 30,289,534 371,959,408,300 33,100
06 Jul 2021 0 128 117 119 22,569,460 273,200,308,700 30,589
07 Jul 2021 0 124 117 120 11,831,548 142,346,098,300 16,251
08 Jul 2021 0 122 117 118 8,416,001 100,253,903,000 11,963
09 Jul 2021 0 119 116 116 7,147,002 83,543,852,500 12,848
12 Jul 2021 0 118 114 114 8,007,949 92,489,919,100 12,898
13 Jul 2021 0 116 107 107 14,253,843 156,630,244,200 23,854
14 Jul 2021 0 111 103 108 8,425,990 91,470,399,100 13,216
15 Jul 2021 0 120 108 118 18,552,150 214,806,756,500 26,175
16 Jul 2021 0 119 112 112 6,990,762 79,865,965,100 14,986
19 Jul 2021 0 115 108 113 3,748,246 42,226,791,700 8,579
21 Jul 2021 0 115 111 112 3,648,841 40,917,715,500 7,736
22 Jul 2021 0 114 111 113 3,431,652 38,627,672,900 6,860
23 Jul 2021 0 121 112 118 13,294,291 156,424,421,600 20,271
26 Jul 2021 0 124 117 121 11,649,852 140,723,524,900 22,358
27 Jul 2021 0 127 121 123 10,054,035 124,865,468,600 20,712
28 Jul 2021 0 125 120 121 4,145,517 50,416,856,100 10,316
29 Jul 2021 0 143 121 143 33,740,633 453,913,236,300 57,455
30 Jul 2021 0 153 140 150 30,495,657 450,250,755,300 48,899
02 Aug 2021 0 167 149 157 32,593,626 517,451,876,100 63,349
03 Aug 2021 0 170 155 162 21,771,980 353,038,189,100 50,073
04 Aug 2021 0 167 151 154 15,625,582 247,472,697,600 40,536
05 Aug 2021 0 156 144 146 18,629,617 277,207,575,000 45,103
06 Aug 2021 0 157 144 155 13,877,620 211,969,460,700 33,534
09 Aug 2021 0 160 151 154 11,802,237 183,263,487,900 25,334
10 Aug 2021 0 156 144 146 14,360,676 212,486,292,100 28,924
12 Aug 2021 0 156 146 149 14,217,570 215,048,066,400 31,474
13 Aug 2021 0 150 139 139 11,663,153 165,770,049,200 31,437
16 Aug 2021 0 138 130 131 19,942,259 264,826,312,100 35,466
18 Aug 2021 0 137 122 122 30,846,611 394,958,521,400 52,833
19 Aug 2021 0 127 114 123 27,351,747 330,532,799,100 43,243
20 Aug 2021 0 130 120 125 28,423,758 354,266,715,200 38,610
23 Aug 2021 0 134 126 133 23,876,484 311,797,354,100 38,230
24 Aug 2021 0 135 127 130 16,814,314 218,483,573,300 27,022
25 Aug 2021 0 137 130 136 19,708,770 263,636,504,600 26,617
26 Aug 2021 0 142 128 129 29,391,027 396,093,036,700 45,119
27 Aug 2021 0 132 123 126 11,492,634 145,718,920,800 22,992
30 Aug 2021 0 132 127 129 8,833,016 114,177,817,300 16,621
31 Aug 2021 0 134 127 134 7,942,657 103,902,190,900 15,692
01 Sep 2021 0 135 125 126 12,388,607 158,882,045,700 28,608
02 Sep 2021 0 128 122 124 8,840,265 109,929,584,500 19,566
03 Sep 2021 0 128 123 128 4,450,665 56,245,688,100 12,115
06 Sep 2021 0 129 123 123 7,669,318 95,354,442,300 20,440
07 Sep 2021 0 126 123 124 4,152,570 51,602,859,700 11,682
08 Sep 2021 0 125 116 117 13,476,902 160,953,811,000 29,413
09 Sep 2021 0 120 110 115 17,782,397 203,173,145,900 33,787
10 Sep 2021 0 118 114 117 6,164,537 71,691,883,800 14,223
13 Sep 2021 0 118 113 115 4,119,273 47,335,275,600 13,149
14 Sep 2021 0 120 114 116 12,915,839 150,725,657,400 21,475
15 Sep 2021 0 119 114 117 8,563,119 100,391,016,700 14,118
16 Sep 2021 0 127 117 125 27,863,945 343,925,729,600 36,809
17 Sep 2021 0 132 122 128 26,047,796 331,678,000,700 35,489
20 Sep 2021 0 130 121 121 13,903,291 172,746,189,400 28,673
21 Sep 2021 0 124 118 122 8,029,565 97,065,125,300 17,013
22 Sep 2021 0 124 118 119 7,383,810 89,070,426,800 16,130
23 Sep 2021 0 120 118 118 4,365,326 51,917,035,900 10,900
24 Sep 2021 0 120 114 115 9,537,063 110,815,006,000 22,512
27 Sep 2021 0 117 112 116 8,159,909 93,440,702,700 20,681
28 Sep 2021 0 118 109 110 12,850,398 143,396,858,000 27,247
29 Sep 2021 0 112 105 112 7,913,368 85,987,593,000 20,040
30 Sep 2021 0 114 110 112 5,101,479 57,234,421,100 10,936
01 Oct 2021 0 113 107 107 8,390,253 91,007,880,400 22,209
04 Oct 2021 0 109 103 105 13,343,813 139,960,029,600 25,743
05 Oct 2021 0 105 98 98 23,095,380 231,025,834,100 39,778
06 Oct 2021 0 101 93 99 20,710,645 201,674,917,400 39,308
07 Oct 2021 0 104 99 100 11,724,557 118,005,684,500 22,922
08 Oct 2021 0 108 100 101 32,749,716 339,166,567,000 38,950
11 Oct 2021 0 105 94 95 20,102,996 198,049,402,000 41,323
12 Oct 2021 0 98 92 95 15,268,262 144,278,443,700 30,918
13 Oct 2021 0 98 94 95 7,116,864 67,977,834,300 19,181
14 Oct 2021 0 96 93 94 6,345,523 59,742,028,500 19,459
15 Oct 2021 0 98 94 95 8,166,788 78,059,723,200 20,302
18 Oct 2021 0 96 92 92 12,113,219 113,427,608,600 27,083
19 Oct 2021 0 94 90 91 10,949,081 99,832,260,800 27,387
21 Oct 2021 0 92 85 85 15,782,667 135,870,252,500 33,773
22 Oct 2021 0 87 81 83 11,981,698 100,561,140,100 22,736
25 Oct 2021 0 91 83 90 20,684,894 180,469,379,200 28,885
26 Oct 2021 0 98 87 96 24,370,913 227,964,883,800 40,100
27 Oct 2021 0 101 95 100 22,621,752 222,919,230,700 32,941
28 Oct 2021 0 103 99 102 18,260,502 184,819,766,500 25,089
29 Oct 2021 0 108 102 108 19,844,563 210,329,636,100 30,617
01 Nov 2021 0 115 103 112 26,101,423 287,887,558,100 40,088
02 Nov 2021 0 117 110 110 15,808,921 178,718,153,500 27,346
03 Nov 2021 0 113 104 108 17,847,806 191,680,178,800 24,362
04 Nov 2021 0 112 108 109 11,918,619 131,026,928,400 16,995
05 Nov 2021 0 110 106 107 5,621,376 60,442,336,100 11,663
08 Nov 2021 0 114 101 113 11,696,585 129,262,191,600 21,213
09 Nov 2021 0 118 111 117 15,592,642 180,420,230,300 26,971
10 Nov 2021 0 118 115 115 7,072,200 82,325,006,800 14,384
11 Nov 2021 0 117 113 113 8,157,948 93,494,403,600 12,686
12 Nov 2021 0 117 111 114 8,816,168 100,714,494,400 12,724
15 Nov 2021 0 115 107 107 9,733,169 106,587,716,200 20,293
16 Nov 2021 0 108 100 102 11,892,060 122,885,571,900 22,952
17 Nov 2021 0 106 100 104 10,534,294 108,314,997,400 17,161
18 Nov 2021 0 105 100 101 6,616,480 67,538,093,200 16,011
19 Nov 2021 0 104 101 102 4,522,482 46,340,222,300 10,059
22 Nov 2021 0 104 95 95 16,775,188 163,737,880,100 33,849
23 Nov 2021 0 98 91 94 11,840,389 112,088,881,900 26,684
24 Nov 2021 0 96 93 94 3,370,156 31,865,192,700 13,495
25 Nov 2021 0 96 94 95 3,669,242 34,879,653,400 11,402
26 Nov 2021 0 96 89 89 13,951,796 126,594,657,600 30,343
29 Nov 2021 0 92 86 90 6,762,650 60,620,880,000 17,363
30 Nov 2021 0 96 87 88 19,869,775 181,875,090,600 34,751
01 Dec 2021 0 91 85 86 8,147,214 71,342,821,300 19,932
02 Dec 2021 0 90 86 89 3,453,091 30,418,388,700 12,233
03 Dec 2021 0 90 88 89 1,745,901 15,507,771,100 9,785
09 Dec 2021 0 88 84 86 9,069,593 78,279,386,400 19,197
21 Dec 2021 0 86 84 85 3,132,725 26,635,793,600 11,800
29 Dec 2021 0 89 86 87 3,195,351 27,954,318,800 9,244
21 Jan 2022 0 88 85 87 4,449,101 38,473,586,300 8,601

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
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