Efek Terdaftar

IFISHDECO Tbk, PT

Security name
IFISHDECO Tbk
Issuer
IFISHDECO Tbk, PT
ISIN Code
ID1000152606
Short Code
IFSH
Type
Saham Biasa
Listing Date
05 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
425,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND MINERAL MINING
Number of Securities
2,125,000,000 (Total)
As of 25 Jan 2022
20.00% Scripless = 425,000,000.000
Local Percentage
20.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 565 484 492 1,229 62,984,700 41
03 Feb 2021 0 520 484 486 220 11,211,800 17
10 Feb 2021 0 490 460 460 197 9,315,000 6
11 Feb 2021 0 466 466 466 113 5,265,800 5
16 Feb 2021 0 510 480 505 757 37,891,500 23
18 Feb 2021 0 580 520 580 2,006 112,325,500 49
19 Feb 2021 0 620 565 600 3,806 225,010,500 152
22 Feb 2021 0 690 600 665 2,269 149,248,000 152
24 Feb 2021 0 700 650 700 2,817 194,464,000 86
25 Feb 2021 0 800 710 780 3,630 268,194,500 137
26 Feb 2021 0 780 745 765 2,144 163,168,000 79
01 Mar 2021 0 850 765 850 3,627 297,193,000 130
02 Mar 2021 0 865 830 850 2,343 198,423,000 120
03 Mar 2021 0 880 825 825 1,552 131,352,500 87
12 Mar 2021 0 830 800 830 2,411 196,963,000 36
15 Mar 2021 0 910 830 890 1,212 105,946,500 45
18 Mar 2021 0 1,020 870 1,020 2,482 230,950,000 84
22 Mar 2021 0 1,040 950 980 1,428 139,304,000 65
29 Mar 2021 0 1,200 1,000 1,075 2,538 268,747,500 164
30 Mar 2021 0 1,100 1,030 1,100 730 78,724,500 64
09 Apr 2021 0 1,100 1,030 1,080 381 40,428,000 28
12 Apr 2021 0 1,150 1,050 1,075 337 36,533,000 38
13 Apr 2021 0 1,090 1,020 1,065 212 22,565,500 17
14 Apr 2021 0 1,110 1,070 1,090 301 32,473,500 14
20 Apr 2021 0 1,100 1,100 1,100 35 3,850,000 8
21 Apr 2021 0 1,100 1,100 1,100 12 1,320,000 2
23 Apr 2021 0 1,100 1,090 1,090 13 1,428,000 3
26 Apr 2021 0 1,250 1,185 1,185 104 12,460,500 23
27 Apr 2021 0 1,185 1,105 1,185 254 28,113,500 19
28 Apr 2021 0 1,175 1,170 1,170 18 2,114,000 12
05 May 2021 0 1,200 1,150 1,170 55 6,340,000 6
06 May 2021 0 1,170 1,090 1,135 393 44,260,500 23
07 May 2021 0 1,170 1,090 1,150 210 23,629,000 32
10 May 2021 0 1,170 1,075 1,075 394 43,125,500 41
11 May 2021 0 1,170 1,000 1,100 853 87,626,000 34
17 May 2021 0 1,170 1,030 1,110 134 14,662,500 23
19 May 2021 0 1,105 1,035 1,085 311 33,587,500 24
20 May 2021 0 1,170 1,085 1,125 40 4,505,000 11
27 May 2021 0 1,190 1,055 1,130 9 994,000 5
31 May 2021 0 1,120 1,060 1,110 19 2,100,500 11
02 Jun 2021 0 1,055 1,035 1,035 216 22,363,500 26
03 Jun 2021 0 1,190 1,030 1,100 161 17,707,500 27
04 Jun 2021 0 1,190 1,100 1,170 101 11,322,000 20
07 Jun 2021 0 1,140 1,100 1,140 79 8,994,000 4
09 Jun 2021 0 1,095 1,045 1,095 15 1,596,000 7
10 Jun 2021 0 1,090 1,025 1,075 167 17,234,000 15
30 Jun 2021 0 1,090 1,050 1,090 18 1,906,000 12
12 Jul 2021 0 1,155 925 1,090 116 12,988,500 26
15 Jul 2021 0 1,225 1,080 1,130 127 14,412,000 31
19 Jul 2021 0 0 0 0 0 0 0
26 Jul 2021 0 1,300 1,040 1,165 557 69,231,500 42
27 Jul 2021 0 1,160 1,160 1,160 1 116,000 1
05 Aug 2021 0 1,125 1,080 1,080 8 880,500 5
06 Aug 2021 0 1,300 1,010 1,120 166 18,804,500 37
09 Aug 2021 0 1,200 1,120 1,120 148 16,628,000 15
10 Aug 2021 0 1,350 1,050 1,190 231 26,001,500 57
12 Aug 2021 0 1,195 1,110 1,165 146 17,106,000 18
13 Aug 2021 0 1,195 1,090 1,185 69 7,939,500 22
16 Aug 2021 0 1,185 1,105 1,180 49 5,679,000 8
19 Aug 2021 0 1,200 1,145 1,190 156 18,036,000 12
23 Aug 2021 0 1,190 1,180 1,180 22 2,610,000 6
24 Aug 2021 0 1,180 1,100 1,180 23 2,599,000 9
25 Aug 2021 0 1,450 1,105 1,150 422 49,474,500 49
26 Aug 2021 0 1,200 1,175 1,180 50 5,956,500 11
27 Aug 2021 0 1,275 1,245 1,250 14 1,764,000 6
30 Aug 2021 0 1,245 1,220 1,235 43 5,305,500 6
01 Sep 2021 0 1,250 1,220 1,230 3 370,000 3
02 Sep 2021 0 1,230 1,220 1,230 15 1,831,000 5
03 Sep 2021 0 1,230 1,145 1,230 33 3,787,000 5
08 Sep 2021 0 0 0 0 0 0 0
09 Sep 2021 0 1,435 1,155 1,320 142 18,654,000 38
14 Sep 2021 0 1,400 1,275 1,400 210 28,275,000 34
15 Sep 2021 0 1,500 1,435 1,440 29 4,203,500 8
16 Sep 2021 0 1,710 1,345 1,510 855 120,360,500 47
17 Sep 2021 0 1,820 1,405 1,640 1,241 194,355,000 129
20 Sep 2021 0 1,645 1,530 1,640 201 31,817,500 22
22 Sep 2021 0 1,910 1,525 1,745 529 89,872,000 84
23 Sep 2021 0 1,775 1,625 1,640 354 59,695,500 41
24 Sep 2021 0 1,745 1,530 1,675 342 54,421,000 38
28 Sep 2021 0 1,680 1,635 1,655 59 9,719,000 10
30 Sep 2021 0 1,750 1,540 1,635 344 54,514,500 63
01 Oct 2021 0 1,635 1,525 1,615 157 24,444,000 22
04 Oct 2021 0 1,615 1,505 1,505 208 31,865,500 34
05 Oct 2021 0 1,575 1,430 1,480 216 32,283,000 50
06 Oct 2021 0 1,565 1,480 1,550 94 14,054,500 14
08 Oct 2021 0 1,520 1,445 1,510 113 16,484,500 14
11 Oct 2021 0 1,850 1,550 1,550 208 33,418,500 48
12 Oct 2021 0 1,600 1,460 1,585 373 57,694,500 54
14 Oct 2021 0 1,565 1,520 1,560 15 2,288,500 4
18 Oct 2021 0 1,550 1,550 1,550 1 155,000 1
19 Oct 2021 0 1,550 1,445 1,535 160 23,337,500 19
21 Oct 2021 0 1,535 1,445 1,520 14 2,137,000 5
22 Oct 2021 0 1,520 1,450 1,490 23 3,386,000 16
25 Oct 2021 0 1,490 1,410 1,475 55 8,068,000 12
26 Oct 2021 0 1,475 1,450 1,475 53 7,692,500 4
27 Oct 2021 0 1,610 1,400 1,510 222 32,588,500 46
28 Oct 2021 0 1,505 1,505 1,505 1 150,500 1
29 Oct 2021 0 1,500 1,410 1,495 105 15,167,000 13
01 Nov 2021 0 1,490 1,395 1,420 246 34,815,500 14
02 Nov 2021 0 1,575 1,370 1,525 89 13,133,500 28
03 Nov 2021 0 0 0 0 0 0 0
04 Nov 2021 0 1,575 1,450 1,495 31 4,694,500 13
05 Nov 2021 0 1,545 1,470 1,535 56 8,369,500 13
08 Nov 2021 0 1,535 1,525 1,525 41 6,292,500 5
09 Nov 2021 0 1,525 1,525 1,525 8 1,220,000 3
10 Nov 2021 0 1,515 1,425 1,515 25 3,765,500 8
12 Nov 2021 0 1,540 1,540 1,540 1 154,000 1
15 Nov 2021 0 1,530 1,470 1,530 11 1,664,000 7
16 Nov 2021 0 1,700 1,440 1,600 64 10,132,000 23
17 Nov 2021 0 1,600 1,600 1,600 23 3,680,000 2
18 Nov 2021 0 1,600 1,500 1,590 13 2,053,000 5
19 Nov 2021 0 1,585 1,540 1,585 32 5,021,500 8
24 Nov 2021 0 1,600 1,590 1,590 9 1,438,000 2
25 Nov 2021 0 1,585 1,480 1,580 365 54,279,000 10
26 Nov 2021 0 1,900 1,590 1,890 468 76,672,000 36
29 Nov 2021 0 1,900 1,765 1,765 160 30,288,000 16
30 Nov 2021 0 1,820 1,750 1,810 112 19,886,500 19
01 Dec 2021 0 1,995 1,690 1,715 437 81,806,500 36
02 Dec 2021 0 1,905 1,615 1,785 228 39,657,000 68
03 Dec 2021 0 2,000 1,680 1,845 59 10,801,000 41
06 Dec 2021 0 1,845 1,720 1,720 245 42,559,500 62
07 Dec 2021 0 1,720 1,600 1,705 268 44,313,500 100
08 Dec 2021 0 1,705 1,590 1,610 232 37,526,500 58
09 Dec 2021 0 1,615 1,500 1,550 481 72,594,000 75
10 Dec 2021 0 1,725 1,455 1,695 376 58,850,500 85
13 Dec 2021 0 1,745 1,580 1,580 724 114,788,500 106
14 Dec 2021 0 1,650 1,470 1,630 112 17,794,000 40
16 Dec 2021 0 1,630 1,510 1,575 572 87,224,500 124
20 Dec 2021 0 1,980 1,475 1,860 539 93,702,000 159
21 Dec 2021 0 1,860 1,745 1,850 35 6,422,000 20
22 Dec 2021 0 1,845 1,835 1,835 12 2,207,500 7
23 Dec 2021 0 1,835 1,710 1,820 43 7,657,000 25
27 Dec 2021 0 1,830 1,690 1,740 272 46,672,000 95
28 Dec 2021 0 1,850 1,620 1,785 1,034 181,830,000 144
29 Dec 2021 0 2,150 1,700 2,150 806 145,874,500 112
30 Dec 2021 0 2,500 2,030 2,140 924 201,336,000 274
03 Jan 2022 0 2,230 1,995 2,140 86 18,256,000 47
04 Jan 2022 0 2,220 1,995 2,000 669 136,241,500 116
05 Jan 2022 0 2,140 1,870 2,130 258 53,623,000 56
06 Jan 2022 0 2,200 1,990 2,180 72 15,415,000 39
07 Jan 2022 0 2,500 2,090 2,330 715 160,823,000 106
10 Jan 2022 0 2,380 2,170 2,290 358 80,438,000 67
11 Jan 2022 0 2,590 2,130 2,480 1,078 243,858,000 185
12 Jan 2022 0 2,500 2,310 2,310 546 127,622,000 80
13 Jan 2022 0 2,310 2,150 2,150 195 42,096,000 32
14 Jan 2022 0 2,140 2,000 2,000 146 29,281,000 50
18 Jan 2022 0 2,010 2,000 2,000 50 10,042,000 12
20 Jan 2022 0 2,000 1,860 1,970 112 21,225,000 44
21 Jan 2022 0 1,965 1,890 1,890 123 23,271,500 21
24 Jan 2022 0 1,850 1,840 1,840 7 1,293,000 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 11 May 2021 07 Jun 2021 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active