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
1,517,321,249 (Total)
As of 18 May 2021
97.79% Scripless = 1,483,821,247.000
Local Percentage
95.08%
Foreign Percentage
2.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jun 2020 0 300 300 300 1 30,000 1
11 Jun 2020 0 310 310 310 3 93,000 1
12 Jun 2020 0 310 310 310 32 992,000 2
18 Jun 2020 0 310 292 310 101 3,129,200 3
19 Jun 2020 0 386 300 300 108 3,327,800 11
25 Jun 2020 0 0 0 0 0 0 0
07 Jul 2020 0 300 300 300 33 990,000 1
16 Jul 2020 0 300 290 300 90 2,660,000 4
22 Jul 2020 0 312 292 312 142 4,362,200 9
30 Jul 2020 0 314 314 314 1,564 49,109,600 8
04 Aug 2020 0 280 280 280 1 28,000 1
05 Aug 2020 0 290 290 290 146 4,234,000 2
06 Aug 2020 0 290 290 290 160 4,640,000 4
10 Aug 2020 0 270 270 270 58 1,566,000 3
11 Aug 2020 0 270 252 270 73 1,969,200 4
12 Aug 2020 0 300 254 300 111 3,325,400 4
13 Aug 2020 0 300 280 300 294 8,818,000 7
18 Aug 2020 0 300 280 300 111 3,292,000 3
19 Aug 2020 0 300 280 300 22 658,000 2
25 Aug 2020 0 300 280 300 136 3,914,000 6
26 Aug 2020 0 350 280 286 236 6,677,800 14
27 Aug 2020 0 326 266 290 176 4,886,200 9
28 Aug 2020 0 350 300 300 79 2,386,400 4
01 Sep 2020 0 300 300 300 10 300,000 1
03 Sep 2020 0 300 290 290 112 3,250,000 3
04 Sep 2020 0 308 300 300 137 4,119,600 4
07 Sep 2020 0 340 300 300 138 4,165,400 6
08 Sep 2020 0 340 280 300 141 4,153,600 10
09 Sep 2020 0 340 300 300 151 4,546,400 6
10 Sep 2020 0 338 280 338 102 3,298,800 9
11 Sep 2020 0 340 336 340 73 2,480,000 9
14 Sep 2020 0 318 318 318 162 5,151,600 4
15 Sep 2020 0 318 296 318 43 1,341,200 6
17 Sep 2020 0 298 280 298 201 5,988,000 2
18 Sep 2020 0 298 280 298 112 3,334,600 3
21 Sep 2020 0 298 280 298 201 5,988,000 2
22 Sep 2020 0 298 298 298 227 6,764,600 2
23 Sep 2020 0 310 310 310 135 4,185,000 2
24 Sep 2020 0 310 310 310 120 3,720,000 1
25 Sep 2020 0 310 310 310 13 403,000 4
28 Sep 2020 0 310 294 300 204 6,120,800 5
30 Sep 2020 0 318 282 300 255 7,590,600 7
01 Oct 2020 0 312 282 300 322 9,623,400 6
02 Oct 2020 0 300 282 300 501 15,028,200 4
07 Oct 2020 0 300 300 300 91 2,730,000 4
08 Oct 2020 0 298 298 298 155 4,619,000 1
09 Oct 2020 0 298 278 298 306 8,838,800 15
12 Oct 2020 0 296 280 296 201 5,948,000 3
13 Oct 2020 0 278 278 278 1 27,800 1
14 Oct 2020 0 0 0 0 0 0 0
15 Oct 2020 0 280 264 278 5 138,200 3
16 Oct 2020 0 282 278 282 51 1,437,800 2
20 Oct 2020 0 0 0 0 0 0 0
21 Oct 2020 0 298 276 276 54 1,509,000 8
22 Oct 2020 0 272 258 272 5 130,400 3
23 Oct 2020 0 272 272 272 2 54,400 2
26 Oct 2020 0 272 254 272 95 2,575,000 2
27 Oct 2020 0 0 0 0 0 0 0
02 Nov 2020 0 272 256 272 116 3,153,600 2
05 Nov 2020 0 290 278 290 25 696,200 2
06 Nov 2020 0 310 298 310 101 3,046,200 5
10 Nov 2020 0 290 290 290 15 435,000 3
16 Nov 2020 0 280 262 280 51 1,426,200 2
20 Nov 2020 0 300 270 280 18 507,000 4
23 Nov 2020 0 298 264 280 103 2,884,400 8
24 Nov 2020 0 300 264 300 94 2,812,800 4
25 Nov 2020 0 298 280 296 48 1,365,000 13
26 Nov 2020 0 296 278 280 36 1,015,000 8
27 Nov 2020 0 276 270 276 194 5,336,400 7
30 Nov 2020 0 292 260 292 752 21,216,200 12
01 Dec 2020 0 292 274 292 482 13,688,400 21
03 Dec 2020 0 300 286 286 3 87,200 3
04 Dec 2020 0 300 268 286 95 2,756,600 8
07 Dec 2020 0 286 266 284 42 1,187,600 5
08 Dec 2020 0 280 268 280 509 14,241,200 3
10 Dec 2020 0 0 0 0 0 0 0
11 Dec 2020 0 0 0 0 0 0 0
14 Dec 2020 0 296 262 262 1,557 41,124,000 63
15 Dec 2020 0 280 280 280 1 28,000 1
16 Dec 2020 0 290 290 290 1 29,000 1
17 Dec 2020 0 276 276 276 50 1,380,000 1
18 Dec 2020 0 276 276 276 72 1,987,200 2
21 Dec 2020 0 276 258 258 24 626,400 8
22 Dec 2020 0 276 258 258 330 8,517,600 8
29 Dec 2020 0 280 254 280 3 79,000 3
04 Jan 2021 0 270 252 270 210 5,296,600 9
05 Jan 2021 0 276 268 268 6 161,600 2
06 Jan 2021 0 276 260 260 4 105,600 2
15 Jan 2021 0 258 254 254 988 25,096,000 25
19 Jan 2021 0 286 252 286 11,888 338,558,600 117
21 Jan 2021 0 282 280 280 556 15,673,600 21
22 Jan 2021 0 280 278 278 366 10,175,000 12
25 Jan 2021 0 280 264 280 11,540 311,773,000 147
29 Jan 2021 0 274 260 270 961 25,557,000 68
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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