Efek Terdaftar

INTAN BARUPRANA FINANCE Tbk, PT

Security name
INTAN BARUPRANA FINANCE Tbk
Issuer
INTAN BARUPRANA FINANCE Tbk, PT
ISIN Code
ID1000133101
Short Code
IBFN
Type
Saham Biasa
Listing Date
22 Desember 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,173,720,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
1,517,332,349 (Total)
As of 25 Jan 2022
97.79% Scripless = 1,483,832,347.000
Local Percentage
95.08%
Foreign Percentage
2.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 266 252 252 200 5,062,400 41
05 Feb 2021 0 240 240 240 100 2,400,000 18
08 Feb 2021 0 246 226 226 664 15,396,800 79
09 Feb 2021 0 234 226 234 144 3,289,600 10
15 Feb 2021 0 234 216 216 694 15,508,400 74
16 Feb 2021 0 218 214 216 277 5,950,600 19
19 Feb 2021 0 230 218 230 447 10,153,800 50
23 Feb 2021 0 240 224 240 761 17,880,400 68
25 Feb 2021 0 244 234 234 1,203 28,626,800 65
01 Mar 2021 0 246 240 246 557 13,532,800 37
02 Mar 2021 0 252 242 252 1,172 29,363,000 48
03 Mar 2021 0 260 240 260 3,881 97,761,800 144
04 Mar 2021 0 262 254 256 1,061 27,198,400 39
05 Mar 2021 0 254 250 254 683 17,167,200 39
09 Mar 2021 0 240 228 228 2,289 53,085,800 108
10 Mar 2021 0 232 226 228 152 3,503,600 24
12 Mar 2021 0 282 226 228 4,072 97,594,600 188
15 Mar 2021 0 270 228 228 2,821 65,819,600 101
16 Mar 2021 0 228 220 220 748 16,672,200 46
18 Mar 2021 0 224 218 218 125 2,748,400 12
22 Mar 2021 0 222 204 204 4,483 93,075,600 104
23 Mar 2021 0 206 196 196 5,244 103,118,400 137
24 Mar 2021 0 198 194 194 615 11,976,600 33
25 Mar 2021 0 197 185 185 4,200 77,784,300 152
29 Mar 2021 0 182 171 171 3,579 61,401,100 199
30 Mar 2021 0 171 165 165 1,899 31,395,300 79
31 Mar 2021 0 167 155 155 2,253 34,951,500 124
01 Apr 2021 0 159 155 155 577 9,038,300 31
06 Apr 2021 0 158 147 147 4,475 65,987,900 158
09 Apr 2021 0 183 174 182 4,062 72,035,800 140
12 Apr 2021 0 182 180 180 513 9,259,700 38
13 Apr 2021 0 180 174 180 2,463 43,401,800 92
14 Apr 2021 0 182 176 181 566 10,087,900 37
16 Apr 2021 0 181 181 181 86 1,556,600 8
21 Apr 2021 0 180 170 170 1,365 23,287,800 77
22 Apr 2021 0 172 169 170 66 1,122,900 7
26 Apr 2021 0 220 170 174 5,714 106,672,600 339
27 Apr 2021 0 178 168 178 1,429 24,478,500 98
30 Apr 2021 0 178 175 178 142 2,492,200 20
03 May 2021 0 178 175 178 101 1,777,900 16
04 May 2021 0 179 175 178 593 10,480,900 43
10 May 2021 0 179 175 179 147 2,613,500 17
17 May 2021 0 178 177 177 109 1,935,300 22
18 May 2021 0 177 174 177 368 6,472,400 34
19 May 2021 0 175 175 175 221 3,867,500 14
20 May 2021 0 179 172 178 312 5,412,700 47
28 May 2021 0 178 169 178 2,171 38,358,000 87
02 Jun 2021 0 179 172 172 876 15,247,400 90
04 Jun 2021 0 175 171 175 48 832,600 12
07 Jun 2021 0 193 171 175 2,753 48,986,000 162
11 Jun 2021 0 176 172 176 1,301 22,850,300 31
16 Jun 2021 0 176 173 175 3,133 54,514,300 43
17 Jun 2021 0 181 174 181 1,793 32,354,600 70
18 Jun 2021 0 182 173 178 1,592 28,042,400 116
21 Jun 2021 0 181 166 181 1,893 33,197,100 138
22 Jun 2021 0 180 175 178 381 6,753,100 58
24 Jun 2021 0 174 172 173 14 242,500 7
07 Jul 2021 0 168 156 156 1,615 25,216,700 99
08 Jul 2021 0 158 153 156 468 7,273,600 48
09 Jul 2021 0 158 154 156 47 730,400 7
12 Jul 2021 0 161 155 161 543 8,728,700 53
13 Jul 2021 0 161 161 161 86 1,384,600 3
14 Jul 2021 0 162 158 161 302 4,817,700 23
15 Jul 2021 0 161 159 161 61 981,900 2
16 Jul 2021 0 159 154 154 747 11,603,800 65
21 Jul 2021 0 161 156 161 863 13,893,800 61
22 Jul 2021 0 162 156 162 307 4,875,000 22
26 Jul 2021 0 161 153 153 1,162 18,086,400 109
27 Jul 2021 0 153 143 143 1,453 21,282,400 127
28 Jul 2021 0 147 141 144 136 1,972,900 27
29 Jul 2021 0 144 136 138 1,593 22,232,700 107
30 Jul 2021 0 146 139 145 21 301,000 12
02 Aug 2021 0 142 137 137 840 11,688,600 83
03 Aug 2021 0 140 128 128 1,809 23,955,200 146
04 Aug 2021 0 131 120 121 8,516 108,289,100 271
05 Aug 2021 0 124 113 114 2,873 33,033,900 154
06 Aug 2021 0 114 107 107 3,947 43,842,200 161
09 Aug 2021 0 111 108 111 345 3,801,600 50
13 Aug 2021 0 104 99 99 7,843 79,750,900 206
16 Aug 2021 0 102 95 95 776 7,492,100 110
18 Aug 2021 0 98 89 89 860 7,849,600 106
19 Aug 2021 0 93 85 85 646 5,558,700 82
20 Aug 2021 0 88 80 80 5,786 48,561,500 274
23 Aug 2021 0 83 76 76 1,717 13,317,300 139
24 Aug 2021 0 83 73 73 5,468 43,225,400 407
25 Aug 2021 0 78 68 69 3,748 27,036,000 312
26 Aug 2021 0 71 69 71 1,440 10,117,000 74
27 Aug 2021 0 71 68 70 1,132 7,786,000 83
30 Aug 2021 0 77 67 74 30,856 230,283,600 505
31 Aug 2021 0 81 69 69 76,894 578,248,500 1,007
01 Sep 2021 0 74 69 71 19,377 137,265,800 290
02 Sep 2021 0 72 67 69 20,827 141,795,800 473
06 Sep 2021 0 65 61 61 2,326 14,378,600 134
07 Sep 2021 0 63 57 59 9,026 53,219,900 277
08 Sep 2021 0 64 57 64 10,621 66,120,500 367
09 Sep 2021 0 70 61 68 28,714 191,517,300 561
10 Sep 2021 0 70 65 65 10,859 72,130,500 268
13 Sep 2021 0 66 62 62 3,645 23,012,500 144
14 Sep 2021 0 63 61 62 1,848 11,403,900 86
15 Sep 2021 0 67 61 61 21,149 135,989,800 371
16 Sep 2021 0 64 57 57 30,866 180,890,200 370
17 Sep 2021 0 62 57 60 17,716 106,441,800 357
20 Sep 2021 0 64 60 61 5,292 32,194,100 162
21 Sep 2021 0 64 60 60 5,399 33,005,100 137
23 Sep 2021 0 61 60 61 2,288 13,830,000 89
24 Sep 2021 0 65 60 62 6,069 38,002,900 112
28 Sep 2021 0 61 57 59 12,147 70,212,900 244
29 Sep 2021 0 59 57 57 3,439 19,795,100 120
30 Sep 2021 0 59 56 56 1,873 10,669,300 93
01 Oct 2021 0 57 56 56 1,857 10,440,400 77
04 Oct 2021 0 61 54 61 11,740 67,938,700 308
05 Oct 2021 0 66 61 65 15,562 98,804,100 274
06 Oct 2021 0 71 63 71 30,603 208,552,500 309
07 Oct 2021 0 78 71 78 21,741 168,092,900 423
08 Oct 2021 0 85 79 85 14,699 123,942,900 332
11 Oct 2021 0 93 85 85 32,480 294,852,800 635
12 Oct 2021 0 87 80 87 56,609 461,700,100 700
13 Oct 2021 0 92 81 90 15,361 132,296,400 496
14 Oct 2021 0 95 84 95 13,547 122,034,200 358
15 Oct 2021 0 100 91 100 9,044 87,200,100 381
18 Oct 2021 0 110 100 110 21,952 236,598,500 471
19 Oct 2021 0 121 110 121 12,768 151,258,800 331
21 Oct 2021 0 133 121 133 12,833 167,721,700 309
22 Oct 2021 0 146 133 146 12,947 185,016,600 287
25 Oct 2021 0 160 136 136 22,079 327,792,000 694
27 Oct 2021 0 125 119 119 3,303 40,048,700 169
28 Oct 2021 0 130 111 123 43,299 532,622,600 850
29 Oct 2021 0 130 115 130 34,363 409,948,400 732
01 Nov 2021 0 132 122 122 9,000 114,044,400 318
02 Nov 2021 0 122 114 122 4,550 53,235,500 228
03 Nov 2021 0 120 114 114 2,739 32,010,000 163
04 Nov 2021 0 120 109 120 9,968 114,726,700 273
05 Nov 2021 0 120 115 120 3,202 37,784,900 134
08 Nov 2021 0 121 113 121 5,314 62,170,700 222
10 Nov 2021 0 118 116 118 110 1,286,100 18
11 Nov 2021 0 119 116 119 1,609 19,055,800 53
15 Nov 2021 0 121 115 115 1,909 22,584,700 106
16 Nov 2021 0 115 111 114 1,730 19,588,700 67
19 Nov 2021 0 117 114 116 2,425 28,130,700 122
22 Nov 2021 0 118 114 118 2,143 25,229,600 65
23 Nov 2021 0 119 116 118 558 6,619,300 37
24 Nov 2021 0 120 116 118 532 6,312,900 43
26 Nov 2021 0 119 114 119 2,009 23,759,300 80
30 Nov 2021 0 116 112 116 19 219,600 7
07 Dec 2021 0 113 112 112 27 302,600 5
10 Dec 2021 0 107 98 98 2,546 25,308,200 135
14 Dec 2021 0 98 89 89 1,266 11,681,900 113
15 Dec 2021 0 90 84 84 801 6,851,900 60
16 Dec 2021 0 87 81 83 905 7,479,500 68
17 Dec 2021 0 85 79 80 519 4,161,300 53
20 Dec 2021 0 80 76 77 1,694 13,200,100 79
21 Dec 2021 0 77 73 73 2,199 16,311,100 43
22 Dec 2021 0 76 70 71 474 3,414,700 54
24 Dec 2021 0 69 64 64 1,173 7,644,500 89
27 Dec 2021 0 69 61 61 9,377 58,510,500 229
28 Dec 2021 0 67 58 58 19,852 121,048,900 353
29 Dec 2021 0 63 54 54 18,990 111,355,200 398
30 Dec 2021 0 59 53 54 10,701 60,396,700 223
03 Jan 2022 0 56 53 53 1,869 10,110,400 98
06 Jan 2022 0 56 54 54 2,251 12,391,600 47
07 Jan 2022 0 55 53 54 735 3,946,300 21
10 Jan 2022 0 55 53 55 709 3,795,600 51
11 Jan 2022 0 56 53 55 642 3,427,800 43
12 Jan 2022 0 60 53 54 747,451 4,038,287,600 328
13 Jan 2022 0 57 53 53 9,724 52,183,200 157
14 Jan 2022 0 55 52 55 359,567 1,976,257,500 147
17 Jan 2022 0 57 53 56 6,487 35,539,400 135
18 Jan 2022 0 57 54 56 2,163 12,032,500 44
19 Jan 2022 0 56 54 55 639 3,517,600 33
20 Jan 2022 0 57 53 55 1,637 8,919,200 56
21 Jan 2022 0 55 52 52 39,985 210,328,300 308
24 Jan 2022 0 56 51 52 27,184 143,060,300 206
25 Jan 2022 0 56 51 56 5,090 27,673,100 190

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 22 Nov 2019 17 Dec 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Right Distribution (5 IBFN : 1 IBFN-R ) 05 Oct 2018 10 Oct 2018 11 Oct 2018 Active
Proxy Voting   - 23 Jul 2018 15 Aug 2018 Active
Mandatory Conversion (5 IBFN : 1 IBFN ) - 06 Jul 2018 09 Jul 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Proxy Voting   - 01 Mar 2018 26 Mar 2018 Active
Proxy Voting   - 14 Dec 2017 08 Jan 2018 Active
Proxy Voting   - 21 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 22 Dec 2016 16 Jan 2017 Active
Proxy Voting   - 23 Aug 2016 15 Sep 2016 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 02 Oct 2015 27 Oct 2015 Active
Cash Dividend (1 IBFN : 1 IDR) 10 Jun 2015 15 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active