Efek Terdaftar

Indofarma (Persero) Tbk, PT

Security name
Indofarma (Persero) Tbk
Issuer
Indofarma (Persero) Tbk, PT
ISIN Code
ID1000068406
Short Code
INAF
Type
Saham Biasa
Listing Date
17 April 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,099,267,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
17 April 2001
Activity Sector
PHARMACEUTICALS
Number of Securities
3,099,267,500 (Total)
As of 11 May 2021
19.34% Scripless = 599,267,500.000
Local Percentage
19.24%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 1,000 990 1,000 6,318 629,215,000 295
19 May 2020 0 1,025 985 985 16,299 1,635,423,000 623
20 May 2020 0 985 930 945 19,877 1,896,240,000 761
26 May 2020 0 960 925 950 10,764 1,015,170,500 600
27 May 2020 0 1,060 955 1,045 54,063 5,547,688,500 2,334
28 May 2020 0 1,055 990 1,020 32,491 3,323,192,500 1,229
29 May 2020 0 1,040 1,010 1,010 13,634 1,392,713,000 628
02 Jun 2020 0 1,035 1,000 1,010 10,852 1,103,775,000 433
03 Jun 2020 0 1,030 1,000 1,020 21,711 2,199,303,500 709
04 Jun 2020 0 1,045 1,005 1,010 25,077 2,570,596,000 946
05 Jun 2020 0 1,025 1,005 1,020 7,269 738,691,000 361
08 Jun 2020 0 1,035 1,010 1,020 19,727 2,019,802,500 662
09 Jun 2020 0 1,185 1,025 1,185 328,896 37,281,420,500 7,695
10 Jun 2020 0 1,230 1,105 1,105 229,245 26,863,889,500 6,016
11 Jun 2020 0 1,105 1,030 1,030 56,082 5,876,505,500 1,437
12 Jun 2020 0 1,005 960 995 48,433 4,758,928,500 1,313
15 Jun 2020 0 1,045 960 970 46,943 4,713,378,500 1,589
16 Jun 2020 0 1,050 980 1,035 45,591 4,706,200,000 1,323
17 Jun 2020 0 1,060 1,020 1,025 21,563 2,226,019,500 781
18 Jun 2020 0 1,040 1,010 1,020 10,682 1,094,789,500 443
19 Jun 2020 0 1,040 1,010 1,025 5,895 604,620,500 337
22 Jun 2020 0 1,045 1,005 1,010 12,736 1,294,768,500 462
23 Jun 2020 0 1,020 970 995 24,253 2,410,124,000 795
24 Jun 2020 0 1,010 995 1,000 13,457 1,347,333,500 405
25 Jun 2020 0 1,005 975 990 10,265 1,015,131,500 509
26 Jun 2020 0 1,005 990 995 5,566 553,854,500 233
29 Jun 2020 0 1,015 975 995 16,922 1,695,969,000 741
30 Jun 2020 0 1,010 980 985 10,421 1,029,344,000 484
01 Jul 2020 0 995 980 985 5,709 563,962,500 230
02 Jul 2020 0 1,035 995 1,010 24,125 2,449,117,000 915
03 Jul 2020 0 1,020 1,000 1,000 9,439 950,626,000 357
06 Jul 2020 0 1,015 995 1,000 7,045 708,128,500 311
07 Jul 2020 0 1,015 995 995 6,474 647,184,500 228
08 Jul 2020 0 1,015 995 1,005 8,511 854,331,500 334
09 Jul 2020 0 1,065 1,005 1,055 72,428 7,539,020,000 1,748
10 Jul 2020 0 1,095 1,020 1,020 71,914 7,635,414,000 2,249
13 Jul 2020 0 1,045 1,010 1,025 16,285 1,664,766,500 540
14 Jul 2020 0 1,270 1,010 1,180 676,642 79,980,992,500 15,565
15 Jul 2020 0 1,215 1,100 1,110 168,152 18,999,511,000 4,000
16 Jul 2020 0 1,135 1,080 1,090 39,367 4,373,852,000 1,080
17 Jul 2020 0 1,155 1,090 1,120 69,128 7,823,472,500 1,755
20 Jul 2020 0 1,220 1,120 1,205 295,398 34,928,632,500 5,318
21 Jul 2020 0 1,505 1,220 1,505 974,341 140,304,993,500 20,182
22 Jul 2020 0 1,880 1,545 1,880 172,678 31,310,001,000 3,404
23 Jul 2020 0 2,350 2,130 2,350 42,543 9,968,254,000 1,284
24 Jul 2020 0 2,930 2,350 2,610 625,025 163,560,811,000 19,009
27 Jul 2020 0 2,750 2,430 2,430 78,220 19,693,321,000 2,957
28 Jul 2020 0 2,430 2,260 2,260 11,687 2,662,198,000 404
29 Jul 2020 0 2,110 2,110 2,110 17,034 3,594,174,000 311
30 Jul 2020 0 2,500 1,965 2,280 271,321 61,827,410,000 9,815
03 Aug 2020 0 2,430 2,130 2,180 135,322 30,705,922,000 5,045
04 Aug 2020 0 2,330 2,150 2,280 110,454 24,866,303,000 2,951
05 Aug 2020 0 2,850 2,300 2,850 685,196 184,236,564,000 19,733
06 Aug 2020 0 3,540 2,900 3,190 579,248 193,182,855,000 22,734
10 Aug 2020 0 3,530 3,060 3,330 314,075 105,591,797,000 13,472
11 Aug 2020 0 3,500 3,350 3,390 134,008 45,715,527,000 5,582
12 Aug 2020 0 3,450 3,160 3,230 113,292 37,187,164,000 5,481
13 Aug 2020 0 3,390 3,250 3,300 47,061 15,574,379,000 2,356
14 Aug 2020 0 3,500 3,280 3,360 303,935 103,574,645,000 9,501
18 Aug 2020 0 3,440 3,360 3,370 45,922 15,529,518,000 2,239
19 Aug 2020 0 3,390 3,280 3,320 62,767 20,894,436,000 2,572
24 Aug 2020 0 3,540 3,350 3,430 145,017 50,193,738,000 5,552
25 Aug 2020 0 3,480 3,380 3,390 36,242 12,363,660,000 1,872
26 Aug 2020 0 3,440 3,290 3,370 64,839 21,843,403,000 2,575
27 Aug 2020 0 3,410 3,280 3,320 44,421 14,784,144,000 1,773
28 Aug 2020 0 3,360 3,250 3,260 45,353 14,930,243,000 2,074
31 Aug 2020 0 3,290 3,050 3,060 71,910 22,743,800,000 2,625
01 Sep 2020 0 3,220 2,860 3,140 42,776 13,210,230,000 2,114
02 Sep 2020 0 3,170 3,100 3,110 8,568 2,678,969,000 660
03 Sep 2020 0 3,130 3,000 3,040 20,919 6,366,101,000 987
04 Sep 2020 0 3,350 2,880 3,190 119,397 38,224,275,000 5,763
07 Sep 2020 0 3,250 3,120 3,120 16,285 5,117,846,000 1,034
08 Sep 2020 0 3,250 3,120 3,140 20,881 6,627,542,000 1,165
09 Sep 2020 0 3,140 3,000 3,060 21,684 6,614,504,000 1,351
10 Sep 2020 0 3,060 2,850 2,850 30,558 8,750,342,000 1,426
11 Sep 2020 0 2,960 2,660 2,880 49,833 13,940,813,000 2,655
14 Sep 2020 0 3,020 2,900 2,960 29,895 8,871,983,000 1,312
15 Sep 2020 0 3,020 2,890 2,930 13,525 3,996,473,000 910
16 Sep 2020 0 3,020 2,890 2,910 11,571 3,404,968,000 742
17 Sep 2020 0 2,940 2,860 2,860 7,517 2,165,602,000 539
18 Sep 2020 0 2,900 2,830 2,860 6,242 1,793,147,000 474
21 Sep 2020 0 2,890 2,780 2,780 5,807 1,650,061,000 426
22 Sep 2020 0 2,780 2,630 2,630 14,854 3,975,658,000 978
23 Sep 2020 0 2,700 2,450 2,500 13,867 3,516,954,000 929
24 Sep 2020 0 2,500 2,330 2,330 23,039 5,436,646,000 1,098
25 Sep 2020 0 2,910 2,230 2,910 127,006 34,927,822,000 4,933
28 Sep 2020 0 3,550 2,950 3,080 201,614 65,602,992,000 8,419
29 Sep 2020 0 3,300 2,910 2,910 59,730 18,379,773,000 3,169
30 Sep 2020 0 2,990 2,800 2,860 28,331 8,161,670,000 1,672
01 Oct 2020 0 3,180 2,920 3,180 83,687 25,926,265,000 4,111
02 Oct 2020 0 3,230 3,000 3,050 61,412 19,012,379,000 3,644
05 Oct 2020 0 3,270 3,070 3,140 58,526 18,574,819,000 3,164
06 Oct 2020 0 3,210 3,140 3,140 22,701 7,186,385,000 1,353
07 Oct 2020 0 3,170 3,080 3,130 14,540 4,544,680,000 1,028
08 Oct 2020 0 3,180 3,130 3,140 12,289 3,873,746,000 767
09 Oct 2020 0 3,160 3,100 3,110 9,801 3,061,446,000 622
12 Oct 2020 0 3,340 3,110 3,250 151,140 49,104,375,000 5,869
13 Oct 2020 0 3,300 3,200 3,260 65,656 21,364,220,000 3,036
14 Oct 2020 0 3,770 3,220 3,430 452,826 159,136,523,000 16,326
15 Oct 2020 0 3,500 3,300 3,360 128,963 44,111,457,000 5,923
16 Oct 2020 0 3,500 3,360 3,390 63,877 21,801,026,000 3,615
19 Oct 2020 0 3,430 3,350 3,350 26,676 8,994,552,000 1,863
20 Oct 2020 0 3,480 3,370 3,380 66,603 22,760,116,000 3,111
21 Oct 2020 0 3,410 3,330 3,340 20,488 6,877,278,000 1,344
22 Oct 2020 0 3,360 3,230 3,270 33,443 11,003,069,000 2,010
23 Oct 2020 0 3,290 3,230 3,240 15,114 4,925,559,000 1,010
26 Oct 2020 0 3,250 3,110 3,150 22,194 7,010,901,000 1,660
27 Oct 2020 0 3,210 3,110 3,140 12,355 3,900,378,000 934
02 Nov 2020 0 3,150 3,050 3,070 15,443 4,757,231,000 1,072
03 Nov 2020 0 3,240 3,070 3,160 22,700 7,203,595,000 1,557
04 Nov 2020 0 3,190 3,100 3,100 9,613 3,013,108,000 682
05 Nov 2020 0 3,170 3,100 3,140 7,800 2,446,238,000 523
06 Nov 2020 0 3,190 3,120 3,150 8,254 2,594,826,000 591
09 Nov 2020 0 3,240 3,150 3,180 9,054 2,872,013,000 703
10 Nov 2020 0 3,600 3,250 3,280 136,459 46,217,473,000 5,991
11 Nov 2020 0 3,310 3,190 3,230 27,796 8,978,483,000 1,503
12 Nov 2020 0 3,280 3,210 3,230 11,789 3,825,355,000 858
13 Nov 2020 0 3,240 3,200 3,200 20,979 6,728,184,000 721
16 Nov 2020 0 3,270 3,210 3,250 12,776 4,131,617,000 792
17 Nov 2020 0 3,350 3,250 3,270 46,851 15,387,691,000 2,235
18 Nov 2020 0 3,320 3,240 3,290 31,224 10,227,613,000 1,326
19 Nov 2020 0 3,320 3,270 3,270 14,796 4,859,368,000 1,038
20 Nov 2020 0 3,300 3,240 3,260 15,179 4,943,071,000 794
23 Nov 2020 0 3,300 3,250 3,270 19,936 6,530,163,000 976
24 Nov 2020 0 3,320 3,260 3,280 48,490 15,954,267,000 1,540
25 Nov 2020 0 3,310 3,240 3,240 28,734 9,380,363,000 1,314
26 Nov 2020 0 3,290 3,230 3,230 11,061 3,592,483,000 676
27 Nov 2020 0 3,270 3,240 3,260 13,254 4,313,008,000 662
30 Nov 2020 0 3,290 3,100 3,160 31,150 9,993,561,000 1,249
01 Dec 2020 0 3,250 3,120 3,210 15,659 4,992,528,000 936
02 Dec 2020 0 3,410 3,230 3,410 157,998 53,044,483,000 4,869
03 Dec 2020 0 3,580 3,360 3,370 168,876 58,541,527,000 6,620
04 Dec 2020 0 3,550 3,370 3,390 130,461 44,970,317,000 4,763
07 Dec 2020 0 4,230 3,500 4,230 494,260 197,401,100,000 20,414
08 Dec 2020 0 5,250 4,350 4,720 548,754 270,128,297,000 29,072
10 Dec 2020 0 4,800 4,390 4,390 147,581 65,764,872,000 7,917
11 Dec 2020 0 4,300 4,090 4,090 38,225 15,673,361,000 2,366
14 Dec 2020 0 4,390 3,850 4,330 156,207 66,350,424,000 6,804
15 Dec 2020 0 4,420 4,190 4,220 43,326 18,497,815,000 2,871
16 Dec 2020 0 4,380 4,150 4,330 86,333 36,985,553,000 4,441
17 Dec 2020 0 4,500 4,250 4,270 57,593 25,086,067,000 2,975
18 Dec 2020 0 4,290 4,150 4,160 35,533 14,850,517,000 2,225
21 Dec 2020 0 4,200 3,890 4,000 60,517 24,262,690,000 3,944
22 Dec 2020 0 4,310 4,000 4,090 106,529 44,432,019,000 5,073
23 Dec 2020 0 4,230 3,810 4,050 52,260 21,126,340,000 2,681
28 Dec 2020 0 4,120 3,960 4,010 19,331 7,779,548,000 1,344
29 Dec 2020 0 4,190 3,980 4,040 31,976 12,997,055,000 1,710
30 Dec 2020 0 4,120 4,000 4,030 27,116 10,912,226,000 1,572
04 Jan 2021 0 4,360 4,030 4,150 61,058 25,602,482,000 3,285
05 Jan 2021 0 4,900 4,100 4,880 442,823 201,985,665,000 15,659
06 Jan 2021 0 5,050 4,560 4,610 335,416 159,650,587,500 16,623
07 Jan 2021 0 4,680 4,450 4,560 64,022 29,142,346,000 4,537
08 Jan 2021 0 5,175 4,600 5,000 498,478 247,889,383,000 21,842
11 Jan 2021 0 6,250 5,050 6,250 511,976 296,160,300,000 22,070
12 Jan 2021 0 7,350 6,450 6,975 472,854 329,790,722,500 27,144
13 Jan 2021 0 7,350 6,500 6,500 236,026 158,766,447,500 15,117
14 Jan 2021 0 6,300 6,050 6,050 12,133 7,340,675,000 833
15 Jan 2021 0 6,000 5,650 5,650 15,036 8,495,410,000 858
18 Jan 2021 0 5,300 5,275 5,275 9,673 5,102,547,500 599
19 Jan 2021 0 5,025 4,910 4,910 169,646 83,555,999,500 3,653
20 Jan 2021 0 4,870 4,570 4,660 629,581 293,086,903,000 19,155
21 Jan 2021 0 4,870 4,540 4,610 181,727 85,829,999,000 9,723
22 Jan 2021 0 4,650 4,290 4,290 79,403 34,685,281,000 5,392
25 Jan 2021 0 4,290 3,990 3,990 10,393 4,182,570,000 719
26 Jan 2021 0 3,870 3,720 3,720 134,649 50,443,981,000 5,692
27 Jan 2021 0 3,720 3,460 3,460 36,887 12,772,470,000 1,184
28 Jan 2021 0 3,450 3,220 3,220 4,178 1,346,211,000 383
29 Jan 2021 0 3,230 3,000 3,000 14,659 4,407,713,000 604
01 Feb 2021 0 3,070 2,790 2,870 154,554 43,833,605,000 5,768
02 Feb 2021 0 3,360 2,790 3,010 142,507 44,669,384,000 7,475
03 Feb 2021 0 3,370 3,030 3,190 94,684 30,303,861,000 5,109
04 Feb 2021 0 3,240 2,990 3,010 35,899 11,094,131,000 2,190
05 Feb 2021 0 3,150 2,920 3,070 20,860 6,329,698,000 1,451
08 Feb 2021 0 3,270 3,060 3,220 46,195 14,627,257,000 2,767
09 Feb 2021 0 3,640 3,190 3,340 181,014 61,534,172,000 8,567
10 Feb 2021 0 3,400 3,180 3,220 27,087 8,769,407,000 1,970
11 Feb 2021 0 3,380 3,200 3,360 63,929 21,200,567,000 3,478
15 Feb 2021 0 3,440 3,260 3,310 28,691 9,561,565,000 1,891
16 Feb 2021 0 3,680 3,290 3,680 156,446 55,336,617,000 7,720
17 Feb 2021 0 3,770 3,500 3,540 102,912 37,626,194,000 6,646
18 Feb 2021 0 3,650 3,400 3,400 23,757 8,377,449,000 1,891
19 Feb 2021 0 3,520 3,340 3,420 15,700 5,380,372,000 1,310
22 Feb 2021 0 3,510 3,420 3,420 14,702 5,071,436,000 1,148
23 Feb 2021 0 3,460 3,390 3,410 8,014 2,736,642,000 762
24 Feb 2021 0 3,420 3,310 3,340 10,586 3,554,621,000 944
25 Feb 2021 0 3,410 3,310 3,370 12,692 4,279,283,000 1,048
26 Feb 2021 0 3,360 3,250 3,290 14,285 4,700,808,000 1,180
01 Mar 2021 0 3,380 3,300 3,340 8,642 2,873,299,000 609
02 Mar 2021 0 3,380 3,300 3,330 7,442 2,475,532,000 640
03 Mar 2021 0 3,360 3,250 3,260 10,199 3,356,388,000 656
04 Mar 2021 0 3,280 3,120 3,180 13,554 4,354,117,000 782
05 Mar 2021 0 3,180 3,080 3,080 7,615 2,363,981,000 646
08 Mar 2021 0 3,150 3,070 3,080 5,089 1,574,188,000 540
09 Mar 2021 0 3,100 2,960 2,960 4,830 1,456,820,000 653
10 Mar 2021 0 3,070 2,960 2,980 5,946 1,790,841,000 626
12 Mar 2021 0 3,100 2,990 3,100 7,263 2,216,199,000 706
15 Mar 2021 0 3,180 3,050 3,080 5,546 1,721,292,000 732
16 Mar 2021 0 3,080 2,980 3,000 6,336 1,914,141,000 575
17 Mar 2021 0 3,030 2,980 3,020 6,743 2,024,860,000 454
18 Mar 2021 0 3,020 2,960 2,980 5,033 1,502,634,000 576
19 Mar 2021 0 3,000 2,960 2,990 5,648 1,686,125,000 346
22 Mar 2021 0 3,000 2,950 2,960 5,127 1,522,200,000 455
23 Mar 2021 0 2,990 2,900 2,900 5,414 1,590,328,000 449
24 Mar 2021 0 2,900 2,800 2,800 6,678 1,879,933,000 647
25 Mar 2021 0 2,880 2,650 2,700 11,011 3,017,899,000 961
26 Mar 2021 0 2,780 2,640 2,730 5,806 1,577,760,000 609
29 Mar 2021 0 2,790 2,690 2,700 3,460 943,529,000 405
30 Mar 2021 0 2,750 2,570 2,620 3,721 979,262,000 471
31 Mar 2021 0 2,620 2,440 2,460 10,284 2,539,283,000 835
01 Apr 2021 0 2,500 2,400 2,500 4,121 1,007,773,000 416
05 Apr 2021 0 2,570 2,420 2,430 7,688 1,927,940,000 539
06 Apr 2021 0 2,490 2,370 2,420 3,196 769,144,000 345
07 Apr 2021 0 2,450 2,400 2,410 1,339 323,212,000 229
08 Apr 2021 0 2,470 2,400 2,410 7,012 1,700,304,000 472
09 Apr 2021 0 2,560 2,400 2,460 9,183 2,288,886,000 872
12 Apr 2021 0 2,490 2,340 2,350 4,759 1,137,081,000 531
13 Apr 2021 0 2,350 2,230 2,260 6,271 1,415,091,000 513
14 Apr 2021 0 2,310 2,250 2,280 3,831 871,117,000 318
15 Apr 2021 0 2,280 2,190 2,200 5,755 1,272,917,000 487
16 Apr 2021 0 2,210 2,150 2,170 4,029 873,934,000 408
19 Apr 2021 0 2,330 2,170 2,320 14,618 3,289,413,000 857
20 Apr 2021 0 2,550 2,310 2,480 44,740 11,020,707,000 2,667
21 Apr 2021 0 2,500 2,410 2,460 9,175 2,252,685,000 736
22 Apr 2021 0 2,490 2,310 2,330 6,147 1,455,648,000 559
23 Apr 2021 0 2,340 2,260 2,310 3,431 790,157,000 359
26 Apr 2021 0 2,360 2,230 2,240 2,725 624,708,000 371
27 Apr 2021 0 2,300 2,230 2,250 2,253 508,724,000 294
28 Apr 2021 0 2,280 2,170 2,200 5,077 1,123,411,000 503
29 Apr 2021 0 2,250 2,220 2,220 3,240 723,226,000 307
30 Apr 2021 0 2,400 2,220 2,290 14,786 3,444,307,000 1,139
03 May 2021 0 2,320 2,210 2,240 4,415 991,605,000 382
04 May 2021 0 2,270 2,220 2,220 1,715 383,494,000 234
05 May 2021 0 2,270 2,220 2,220 1,756 391,000,000 217
06 May 2021 0 2,260 2,220 2,230 3,206 716,618,000 198
07 May 2021 0 2,300 2,230 2,260 5,205 1,174,992,000 346
10 May 2021 0 2,290 2,200 2,240 5,067 1,132,052,000 400
11 May 2021 0 2,260 2,200 2,230 3,476 773,082,000 229

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Apr 2021 20 May 2021 Active
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Proxy Voting   - 05 Apr 2021 28 Apr 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 26 Aug 2019 18 Sep 2019 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Proxy Voting   - 14 Mar 2016 06 Apr 2016 Active
Proxy Voting   - 16 Mar 2015 08 Apr 2015 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Cash Dividend (1 INAF : 1.37 IDR) 02 May 2013 07 May 2013 22 May 2013 Active
Proxy Voting   - 26 Mar 2013 11 Apr 2013 Active
Proxy Voting   - 27 Apr 2012 15 May 2012 Active
Proxy Voting   - 31 Oct 2011 16 Nov 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Proxy Voting   - 11 May 2010 27 May 2010 Active
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Proxy Voting   - 09 May 2008 28 May 2008 Active
Proxy Voting   - 15 Nov 2007 03 Dec 2007 Active
Proxy Voting   - 26 Apr 2007 11 May 2007 Active
Proxy Voting   - 15 Aug 2006 31 Aug 2006 Active
Proxy Voting   - 07 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 03 May 2005 18 May 2005 Active
Proxy Voting   - 01 Jun 2004 16 Jun 2004 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Cash Dividend   18 Nov 2002 21 Nov 2002 04 Dec 2002 Active
Proxy Voting   - 06 Nov 2002 21 Nov 2002 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active
Cash Dividend   30 Nov 2001 05 Dec 2001 20 Dec 2001 Active