Efek Terdaftar

Indorama Syntetic Tbk, PT

Security name
Indorama Syntetic Tbk
Issuer
Indorama Syntetic Tbk, PT
ISIN Code
ID1000086101
Short Code
INDR
Type
Saham Biasa
Listing Date
03 Agustus 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
654,351,707.00
Currency
IDR
Form
Electronic
Effective Date ISIN
30 Mei 2002
Activity Sector
TEXTILE, GARMENT
Number of Securities
654,351,707 (Total)
As of 25 Jan 2022
9.55% Scripless = 62,469,409.000
Local Percentage
4.68%
Foreign Percentage
4.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 2,650 2,550 2,620 59 15,343,000 16
02 Feb 2021 0 2,800 2,630 2,750 255 68,711,000 29
04 Feb 2021 0 2,850 2,650 2,810 349 96,145,000 37
08 Feb 2021 0 3,000 2,760 2,890 356 99,418,000 45
09 Feb 2021 0 2,950 2,750 2,880 709 198,028,000 52
10 Feb 2021 0 3,000 2,880 2,930 32 9,467,000 18
11 Feb 2021 0 2,950 2,880 2,920 64 18,689,000 14
15 Feb 2021 0 3,000 2,860 2,920 82 23,906,000 26
16 Feb 2021 0 3,100 2,900 3,050 2,371 710,667,000 92
17 Feb 2021 0 3,100 2,950 2,950 816 243,051,000 59
18 Feb 2021 0 3,050 2,950 3,050 261 78,668,000 32
19 Feb 2021 0 3,050 2,960 2,970 282 84,314,000 18
22 Feb 2021 0 3,110 3,000 3,080 1,174 358,539,000 137
25 Feb 2021 0 3,200 3,090 3,200 3,303 1,025,923,000 75
01 Mar 2021 0 3,500 3,210 3,500 1,263 418,753,000 183
02 Mar 2021 0 4,150 3,510 4,000 3,050 1,199,739,000 564
03 Mar 2021 0 5,000 4,060 4,980 8,287 4,008,956,000 1,006
04 Mar 2021 0 5,775 4,640 4,640 6,178 3,093,794,000 632
05 Mar 2021 0 4,540 4,320 4,320 2,838 1,226,634,000 241
08 Mar 2021 0 4,400 4,020 4,260 3,531 1,452,671,000 259
09 Mar 2021 0 4,260 4,000 4,000 384 157,527,000 72
12 Mar 2021 0 4,350 4,030 4,060 366 149,331,000 123
16 Mar 2021 0 4,020 3,800 3,830 268 102,381,000 34
17 Mar 2021 0 3,830 3,820 3,820 103 39,382,000 21
18 Mar 2021 0 3,950 3,820 3,940 118 45,724,000 44
19 Mar 2021 0 4,000 3,720 3,950 199 77,264,000 32
22 Mar 2021 0 3,990 3,820 3,890 101 39,660,000 24
23 Mar 2021 0 3,890 3,620 3,720 149 55,357,000 36
24 Mar 2021 0 3,800 3,600 3,650 117 42,835,000 19
25 Mar 2021 0 3,750 3,400 3,400 332 116,789,000 72
26 Mar 2021 0 3,560 3,170 3,420 1,281 418,867,000 107
29 Mar 2021 0 3,600 3,410 3,570 179 63,566,000 52
31 Mar 2021 0 3,500 3,350 3,450 139 48,288,000 32
01 Apr 2021 0 3,540 3,400 3,450 72 24,801,000 15
05 Apr 2021 0 3,450 3,280 3,300 179 59,236,000 55
08 Apr 2021 0 3,500 3,350 3,360 66 22,282,000 24
14 Apr 2021 0 3,500 3,310 3,310 60 20,362,000 28
15 Apr 2021 0 3,510 3,400 3,490 31 10,791,000 12
16 Apr 2021 0 3,470 3,400 3,470 220 74,889,000 12
19 Apr 2021 0 3,470 3,360 3,450 25 8,534,000 20
21 Apr 2021 0 3,340 3,120 3,190 1,276 404,929,000 98
22 Apr 2021 0 3,200 3,130 3,180 27 8,612,000 10
23 Apr 2021 0 3,650 3,180 3,650 1,497 507,552,000 158
29 Apr 2021 0 3,590 3,450 3,450 9 3,214,000 5
30 Apr 2021 0 3,820 3,460 3,800 1,288 473,926,000 121
03 May 2021 0 3,800 3,600 3,610 342 125,372,000 43
05 May 2021 0 3,530 3,460 3,460 241 83,782,000 39
06 May 2021 0 3,800 3,460 3,690 73 26,070,000 25
07 May 2021 0 3,690 3,600 3,680 68 25,004,000 17
10 May 2021 0 4,600 4,600 4,600 2,128 978,880,000 128
11 May 2021 0 5,750 4,700 4,750 6,777 3,482,071,500 783
17 May 2021 0 4,900 4,500 4,510 1,240 576,599,000 155
18 May 2021 0 4,900 4,550 4,650 596 275,588,000 123
20 May 2021 0 4,680 4,500 4,530 194 88,024,000 59
21 May 2021 0 4,880 4,500 4,500 282 128,224,000 82
25 May 2021 0 4,530 4,450 4,500 54 24,257,000 25
02 Jun 2021 0 4,700 4,500 4,560 277 125,562,000 46
03 Jun 2021 0 4,570 4,300 4,410 304 134,604,000 60
04 Jun 2021 0 4,410 4,230 4,370 301 128,696,000 64
07 Jun 2021 0 4,370 4,370 4,370 24 10,488,000 9
08 Jun 2021 0 4,370 4,230 4,300 1,083 461,307,000 57
09 Jun 2021 0 4,290 4,170 4,170 104 43,565,000 21
10 Jun 2021 0 4,500 4,170 4,350 1,287 560,299,000 54
11 Jun 2021 0 4,350 4,220 4,350 67 28,789,000 21
14 Jun 2021 0 4,370 4,050 4,170 238 98,097,000 47
15 Jun 2021 0 4,250 4,050 4,150 146 60,616,000 26
17 Jun 2021 0 4,080 3,900 4,070 375 148,850,000 23
18 Jun 2021 0 4,300 3,950 4,280 144 57,575,000 38
21 Jun 2021 0 4,250 4,140 4,140 9 3,750,000 5
22 Jun 2021 0 4,500 4,130 4,390 45 19,063,000 18
25 Jun 2021 0 4,410 4,160 4,240 54 23,035,000 18
28 Jun 2021 0 4,240 4,050 4,190 143 58,392,000 30
30 Jun 2021 0 4,180 4,000 4,180 43 17,283,000 18
01 Jul 2021 0 4,180 3,990 4,050 175 71,273,000 35
02 Jul 2021 0 4,190 3,770 4,150 548 213,917,000 66
05 Jul 2021 0 4,000 3,860 3,860 807 311,954,000 84
06 Jul 2021 0 4,180 3,830 3,830 192 74,454,000 45
07 Jul 2021 0 3,920 3,800 3,910 256 97,984,000 28
08 Jul 2021 0 4,000 3,830 3,930 273 107,808,000 22
14 Jul 2021 0 3,990 3,710 3,780 647 243,685,000 49
21 Jul 2021 0 3,910 3,750 3,870 617 232,516,000 36
22 Jul 2021 0 3,870 3,730 3,740 1,392 522,202,000 100
23 Jul 2021 0 3,750 3,650 3,750 1,719 634,818,000 68
26 Jul 2021 0 3,950 3,700 3,750 778 291,702,000 73
28 Jul 2021 0 3,770 3,740 3,750 330 124,022,000 45
30 Jul 2021 0 3,780 3,740 3,750 246 92,370,000 36
02 Aug 2021 0 3,820 3,740 3,750 619 232,480,000 64
03 Aug 2021 0 3,770 3,700 3,750 309 115,501,000 50
04 Aug 2021 0 3,810 3,700 3,700 959 358,524,000 69
05 Aug 2021 0 3,750 3,700 3,750 965 359,103,000 53
06 Aug 2021 0 3,800 3,690 3,740 685 253,445,000 57
09 Aug 2021 0 4,670 3,650 4,670 15,902 7,283,009,000 662
10 Aug 2021 0 5,500 4,350 4,350 8,257 3,822,920,500 784
12 Aug 2021 0 4,400 4,150 4,310 1,199 513,315,000 137
13 Aug 2021 0 4,310 4,160 4,190 737 309,564,000 66
16 Aug 2021 0 4,200 4,100 4,120 607 252,358,000 79
18 Aug 2021 0 4,180 4,100 4,150 1,503 623,491,000 92
20 Aug 2021 0 4,110 4,010 4,060 1,515 613,535,000 108
24 Aug 2021 0 4,190 4,100 4,100 848 348,927,000 56
25 Aug 2021 0 4,110 4,030 4,070 1,097 445,283,000 95
26 Aug 2021 0 4,110 4,020 4,030 891 360,785,000 82
30 Aug 2021 0 4,150 4,060 4,080 5,494 2,247,087,000 115
31 Aug 2021 0 4,200 4,080 4,090 861 352,457,000 99
01 Sep 2021 0 4,090 4,070 4,080 971 396,943,000 42
02 Sep 2021 0 4,090 4,000 4,070 428 172,786,000 54
03 Sep 2021 0 4,070 4,000 4,050 735 295,529,000 66
06 Sep 2021 0 4,070 4,040 4,050 516 209,215,000 72
07 Sep 2021 0 4,070 4,040 4,050 776 314,328,000 42
08 Sep 2021 0 4,060 4,030 4,040 349 141,216,000 43
09 Sep 2021 0 4,040 4,010 4,040 231 93,062,000 26
10 Sep 2021 0 4,040 4,000 4,000 685 274,486,000 76
13 Sep 2021 0 4,040 3,970 3,990 1,060 424,347,000 41
14 Sep 2021 0 4,010 3,990 3,990 666 266,258,000 49
15 Sep 2021 0 4,000 3,960 3,980 533 212,026,000 56
17 Sep 2021 0 4,050 3,970 4,030 799 320,181,000 65
20 Sep 2021 0 4,020 3,970 3,970 670 266,448,000 46
21 Sep 2021 0 4,060 3,930 3,930 926 366,492,000 68
22 Sep 2021 0 3,990 3,940 3,970 380 150,475,000 32
23 Sep 2021 0 3,990 3,960 3,980 1,348 536,081,000 71
24 Sep 2021 0 3,980 3,920 3,930 1,769 698,066,000 91
27 Sep 2021 0 4,040 3,930 3,980 163 64,855,000 33
29 Sep 2021 0 4,040 3,980 3,990 816 325,163,000 72
30 Sep 2021 0 4,250 3,990 4,250 1,411 578,185,000 112
01 Oct 2021 0 4,900 4,150 4,900 12,097 5,740,938,000 1,201
04 Oct 2021 0 5,100 4,700 4,900 7,159 3,489,927,000 784
05 Oct 2021 0 4,980 4,870 4,870 4,407 2,162,056,000 485
06 Oct 2021 0 5,250 4,880 4,970 7,507 3,776,186,000 717
07 Oct 2021 0 5,100 4,770 4,910 2,543 1,246,667,000 390
08 Oct 2021 0 4,910 4,790 4,910 890 429,670,000 142
11 Oct 2021 0 4,920 4,770 4,800 1,317 632,905,000 177
12 Oct 2021 0 4,770 4,600 4,670 2,618 1,229,458,000 367
13 Oct 2021 0 4,750 4,600 4,700 698 327,004,000 97
14 Oct 2021 0 4,700 4,610 4,670 416 193,638,000 83
15 Oct 2021 0 4,730 4,670 4,700 489 230,055,000 61
18 Oct 2021 0 4,840 4,680 4,720 2,035 963,362,000 227
19 Oct 2021 0 4,720 4,650 4,670 1,012 473,791,000 113
21 Oct 2021 0 4,700 4,600 4,620 982 454,834,000 162
22 Oct 2021 0 4,690 4,600 4,610 635 293,007,000 139
26 Oct 2021 0 4,750 4,620 4,710 240 112,075,000 70
27 Oct 2021 0 4,800 4,660 4,670 410 192,341,000 102
28 Oct 2021 0 4,780 4,630 4,700 498 232,761,000 100
29 Oct 2021 0 4,750 4,660 4,700 412 194,304,000 115
01 Nov 2021 0 4,900 4,400 4,500 8,056 3,689,064,000 699
02 Nov 2021 0 4,510 4,350 4,400 930 410,813,000 185
03 Nov 2021 0 4,500 4,350 4,360 1,199 527,320,000 164
04 Nov 2021 0 4,500 4,350 4,410 1,105 487,806,000 160
05 Nov 2021 0 4,480 4,360 4,420 863 380,552,000 121
08 Nov 2021 0 4,550 4,400 4,430 2,300 1,019,053,000 207
09 Nov 2021 0 4,980 4,410 4,870 4,434 2,082,762,000 464
10 Nov 2021 0 5,100 4,810 4,900 8,095 4,000,368,000 678
11 Nov 2021 0 4,920 4,830 4,830 2,438 1,184,891,000 199
12 Nov 2021 0 4,840 4,730 4,780 986 471,700,000 144
15 Nov 2021 0 4,890 4,650 4,730 1,459 692,794,000 200
16 Nov 2021 0 4,900 4,650 4,680 2,532 1,197,840,000 180
17 Nov 2021 0 4,800 4,680 4,690 596 279,835,000 75
18 Nov 2021 0 4,790 4,680 4,690 325 152,533,000 55
19 Nov 2021 0 4,800 4,680 4,700 437 205,450,000 81
22 Nov 2021 0 4,760 4,700 4,750 903 427,188,000 113
23 Nov 2021 0 4,760 4,650 4,690 1,076 505,590,000 176
24 Nov 2021 0 4,750 4,640 4,640 1,158 541,377,000 152
25 Nov 2021 0 4,720 4,600 4,600 1,553 718,881,000 152
26 Nov 2021 0 4,600 4,390 4,480 2,887 1,297,265,000 336
29 Nov 2021 0 4,540 4,400 4,500 1,252 560,676,000 112
01 Dec 2021 0 4,410 4,300 4,360 1,110 482,733,000 139
03 Dec 2021 0 4,450 4,300 4,450 712 311,406,000 101
06 Dec 2021 0 4,460 4,310 4,340 1,558 679,044,000 186
07 Dec 2021 0 4,440 4,350 4,400 794 347,356,000 58
08 Dec 2021 0 4,490 4,400 4,430 1,722 763,819,000 119
09 Dec 2021 0 4,540 4,440 4,440 1,400 622,902,000 88
10 Dec 2021 0 4,460 4,410 4,430 336 148,720,000 61
13 Dec 2021 0 4,500 4,420 4,450 1,508 671,141,000 100
14 Dec 2021 0 4,480 4,360 4,420 1,374 607,195,000 82
16 Dec 2021 0 4,440 4,340 4,380 648 283,379,000 98
17 Dec 2021 0 4,440 4,300 4,320 1,519 659,400,000 144
20 Dec 2021 0 4,390 4,260 4,290 1,454 628,907,000 149
21 Dec 2021 0 4,400 4,290 4,300 755 325,897,000 60
22 Dec 2021 0 4,330 4,270 4,270 1,190 510,103,000 86
23 Dec 2021 0 4,300 4,220 4,270 1,888 803,729,000 132
27 Dec 2021 0 4,290 4,130 4,170 2,521 1,051,974,000 210
28 Dec 2021 0 4,290 4,160 4,260 544 229,236,000 90
29 Dec 2021 0 4,300 4,100 4,200 1,300 543,316,000 152
30 Dec 2021 0 4,200 4,160 4,180 419 175,301,000 54
03 Jan 2022 0 4,250 4,190 4,240 815 344,054,000 116
04 Jan 2022 0 4,270 4,200 4,220 716 302,355,000 89
06 Jan 2022 0 4,240 4,190 4,190 568 239,140,000 69
07 Jan 2022 0 4,270 4,180 4,230 1,098 464,363,000 47
10 Jan 2022 0 4,250 4,200 4,250 458 193,303,000 50
11 Jan 2022 0 4,250 4,200 4,200 750 315,173,000 66
12 Jan 2022 0 4,230 4,190 4,200 1,709 717,877,000 70
13 Jan 2022 0 4,190 4,120 4,130 559 232,131,000 91
17 Jan 2022 0 4,200 4,100 4,150 898 369,464,000 57
18 Jan 2022 0 4,150 4,090 4,100 1,170 479,762,000 42
19 Jan 2022 0 4,170 4,090 4,110 810 332,673,000 61
20 Jan 2022 0 4,130 4,110 4,120 313 128,906,000 41
24 Jan 2022 0 4,200 4,150 4,150 708 294,190,000 34
25 Jan 2022 0 4,150 4,070 4,070 439 180,009,000 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Cash Dividend (1 INDR : 340 IDR) 12 Jun 2019 14 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Proxy Voting   - 28 Oct 2015 20 Nov 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 04 Dec 2013 20 Dec 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Cash Dividend (1 INDR : 33 IDR) 27 Jul 2012 01 Aug 2012 14 Aug 2012 Cancelled
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Cash Dividend (1 INDR : 85 IDR) 20 Jul 2011 25 Jul 2011 05 Aug 2011 Cancelled
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 12 Aug 2009 28 Aug 2009 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Cash Dividend (1 INDR : 17 IDR) 16 Jul 2008 21 Jul 2008 05 Aug 2008 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 19 Feb 2008 06 Mar 2008 Active
Cash Dividend   02 Jul 2007 05 Jul 2007 19 Jul 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Cash Dividend   27 Jul 2006 01 Aug 2006 15 Aug 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Cash Dividend   28 Jul 2005 02 Aug 2005 16 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 02 Sep 2004 21 Sep 2004 Active
Cash Dividend   28 Jul 2004 02 Aug 2004 16 Aug 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Cash Dividend   31 Jul 2003 05 Aug 2003 20 Aug 2003 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 23 Aug 2002 10 Sep 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active