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 31 May 2023
7.65% Scripless = 50,044,589.000
Local Percentage
5.05%
Foreign Percentage
2.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 11,500 10,725 10,950 5,365 5,908,715,000 665
07 Jun 2022 0 10,950 10,525 10,950 12,421 13,303,162,500 669
08 Jun 2022 0 11,025 10,625 10,800 2,466 2,673,097,500 264
09 Jun 2022 0 11,375 10,700 10,800 4,023 4,401,975,000 413
10 Jun 2022 0 11,250 10,425 10,750 3,421 3,709,522,500 494
13 Jun 2022 0 10,650 10,100 10,400 4,323 4,470,532,500 444
14 Jun 2022 0 12,475 10,375 12,475 17,432 20,610,942,500 1,366
15 Jun 2022 0 13,625 11,675 12,000 5,515 6,995,995,000 1,468
16 Jun 2022 0 12,500 11,600 11,900 2,345 2,838,965,000 458
17 Jun 2022 0 11,875 11,075 11,075 3,264 3,649,012,500 630
20 Jun 2022 0 10,975 10,300 10,425 6,372 6,596,195,000 825
21 Jun 2022 0 11,300 10,100 10,950 12,084 12,878,797,500 723
22 Jun 2022 0 10,950 10,450 10,700 2,322 2,466,977,500 586
23 Jun 2022 0 10,700 9,975 9,975 7,479 7,519,670,000 986
24 Jun 2022 0 11,450 9,450 11,225 11,706 12,511,655,000 1,407
27 Jun 2022 0 12,100 11,375 11,400 12,884 15,122,290,000 1,797
28 Jun 2022 0 11,400 10,625 11,150 15,534 16,960,972,500 1,653
29 Jun 2022 0 11,150 10,600 11,000 10,811 11,739,087,500 879
30 Jun 2022 0 11,475 10,750 10,750 4,636 5,122,422,500 1,181
01 Jul 2022 0 10,750 10,150 10,475 6,885 7,179,420,000 1,415
04 Jul 2022 0 10,525 9,900 10,100 11,208 11,314,755,000 2,177
05 Jul 2022 0 9,400 9,400 9,400 1,499 1,409,060,000 209
06 Jul 2022 0 9,300 8,750 8,750 5,718 5,029,020,000 922
07 Jul 2022 0 9,000 8,175 8,975 12,816 10,956,375,000 1,833
08 Jul 2022 0 9,575 8,975 9,450 8,331 7,773,845,000 1,020
11 Jul 2022 0 9,775 9,275 9,775 6,187 5,908,220,000 751
12 Jul 2022 0 9,875 9,575 9,850 3,078 3,001,580,000 356
13 Jul 2022 0 10,000 9,500 9,675 3,449 3,337,160,000 534
14 Jul 2022 0 9,525 9,000 9,150 6,668 6,102,002,500 862
15 Jul 2022 0 9,325 8,975 9,000 3,634 3,298,925,000 608
18 Jul 2022 0 9,150 8,850 9,000 2,607 2,336,397,500 392
19 Jul 2022 0 9,175 8,900 9,100 1,978 1,792,770,000 272
20 Jul 2022 0 9,500 8,900 9,150 4,682 4,283,895,000 875
21 Jul 2022 0 9,225 9,100 9,150 1,731 1,584,662,500 290
22 Jul 2022 0 9,250 9,000 9,150 1,773 1,627,565,000 362
25 Jul 2022 0 9,450 9,125 9,150 2,947 2,732,195,000 485
26 Jul 2022 0 9,450 9,125 9,425 4,528 4,202,872,500 465
27 Jul 2022 0 9,500 9,175 9,250 1,915 1,780,735,000 337
28 Jul 2022 0 9,350 9,125 9,200 3,119 2,876,372,500 395
29 Jul 2022 0 9,225 8,575 8,575 4,963 4,387,375,000 705
01 Aug 2022 0 8,700 7,975 8,125 23,722 19,555,365,000 2,424
02 Aug 2022 0 8,375 8,025 8,175 7,114 5,834,777,500 1,026
03 Aug 2022 0 8,250 8,000 8,125 4,429 3,611,107,500 812
04 Aug 2022 0 8,200 8,025 8,100 3,224 2,606,597,500 448
08 Aug 2022 0 8,100 7,925 7,975 5,481 4,382,982,500 596
09 Aug 2022 0 8,075 7,500 7,775 9,207 7,149,630,000 1,370
10 Aug 2022 0 7,825 7,475 7,700 5,980 4,558,597,500 779
11 Aug 2022 0 7,700 7,500 7,525 3,118 2,363,847,500 644
12 Aug 2022 0 8,100 7,525 8,075 3,811 2,998,887,500 821
15 Aug 2022 0 8,100 7,800 7,900 5,571 4,401,995,000 736
16 Aug 2022 0 8,025 7,650 7,650 3,531 2,750,332,500 442
18 Aug 2022 0 7,675 7,525 7,600 1,799 1,368,425,000 356
19 Aug 2022 0 7,750 7,575 7,750 1,957 1,504,172,500 417
22 Aug 2022 0 7,800 7,575 7,675 2,416 1,846,782,500 338
23 Aug 2022 0 7,800 7,575 7,650 863 659,952,500 151
24 Aug 2022 0 7,675 7,550 7,675 462 352,052,500 112
25 Aug 2022 0 7,800 7,650 7,675 2,167 1,666,010,000 197
26 Aug 2022 0 7,775 7,575 7,675 1,877 1,436,997,500 263
29 Aug 2022 0 7,700 7,525 7,650 2,705 2,056,550,000 374
30 Aug 2022 0 7,675 7,600 7,625 5,339 4,077,370,000 342
31 Aug 2022 0 7,700 7,550 7,550 3,397 2,576,600,000 286
01 Sep 2022 0 7,650 7,550 7,625 1,158 881,162,500 122
02 Sep 2022 0 7,700 7,600 7,650 3,037 2,317,542,500 246
05 Sep 2022 0 7,675 7,325 7,350 9,932 7,410,695,000 1,101
06 Sep 2022 0 7,500 7,325 7,500 2,656 1,973,712,500 310
07 Sep 2022 0 7,575 7,400 7,425 3,113 2,336,427,500 292
08 Sep 2022 0 7,625 7,400 7,575 2,088 1,572,330,000 381
09 Sep 2022 0 7,675 7,525 7,675 1,437 1,095,610,000 208
12 Sep 2022 0 7,850 7,675 7,850 5,852 4,545,925,000 521
13 Sep 2022 0 7,950 7,850 7,875 2,782 2,193,545,000 417
14 Sep 2022 0 7,875 7,725 7,825 1,894 1,474,505,000 315
15 Sep 2022 0 7,825 7,725 7,775 2,436 1,885,522,500 280
16 Sep 2022 0 7,775 7,675 7,675 1,769 1,364,557,500 223
19 Sep 2022 0 7,675 7,575 7,600 1,080 821,120,000 249
20 Sep 2022 0 7,650 7,550 7,600 930 704,757,500 174
21 Sep 2022 0 7,575 7,325 7,425 3,336 2,468,207,500 570
22 Sep 2022 0 7,450 7,350 7,425 1,057 781,420,000 173
23 Sep 2022 0 7,500 7,425 7,450 1,085 809,422,500 157
26 Sep 2022 0 7,525 7,350 7,375 2,159 1,596,532,500 398
27 Sep 2022 0 7,450 7,375 7,400 2,156 1,593,847,500 196
28 Sep 2022 0 7,450 7,250 7,275 2,836 2,074,060,000 561
29 Sep 2022 0 7,350 6,900 6,925 6,479 4,578,285,000 904
30 Sep 2022 0 6,950 6,500 6,875 7,438 4,970,840,000 634
03 Oct 2022 0 7,350 6,875 7,300 1,922 1,391,542,500 310
04 Oct 2022 0 7,525 7,225 7,275 1,189 867,200,000 268
05 Oct 2022 0 7,350 7,175 7,250 1,196 867,140,000 235
06 Oct 2022 0 7,400 7,250 7,375 1,343 987,052,500 169
07 Oct 2022 0 7,375 7,200 7,250 1,377 1,000,710,000 230
10 Oct 2022 0 7,225 7,000 7,050 1,879 1,326,327,500 423
11 Oct 2022 0 7,150 7,050 7,100 682 483,492,500 138
12 Oct 2022 0 7,075 6,900 6,975 1,733 1,208,297,500 268
13 Oct 2022 0 6,950 6,800 6,900 782 539,472,500 166
14 Oct 2022 0 7,175 6,925 6,950 1,174 825,022,500 262
17 Oct 2022 0 6,950 6,825 6,900 1,095 752,262,500 201
18 Oct 2022 0 6,975 6,800 6,850 1,134 776,210,000 231
19 Oct 2022 0 6,875 6,800 6,825 567 387,662,500 140
20 Oct 2022 0 6,925 6,825 6,900 631 433,975,000 138
21 Oct 2022 0 7,025 6,850 6,900 1,091 755,780,000 189
24 Oct 2022 0 6,925 6,800 6,875 1,110 763,012,500 200
25 Oct 2022 0 6,875 6,825 6,875 468 321,255,000 97
26 Oct 2022 0 6,900 6,775 6,900 1,018 695,897,500 181
27 Oct 2022 0 7,325 6,900 7,250 2,211 1,595,962,500 498
28 Oct 2022 0 7,350 7,000 7,075 1,631 1,152,932,500 267
31 Oct 2022 0 7,250 7,025 7,150 489 347,855,000 145
01 Nov 2022 0 6,650 6,650 6,650 2,966 1,972,390,000 346
02 Nov 2022 0 6,650 6,200 6,200 3,166 1,973,937,500 416
03 Nov 2022 0 6,200 5,775 5,900 11,296 6,649,190,000 1,391
04 Nov 2022 0 6,125 5,900 5,950 2,470 1,472,150,000 457
09 Nov 2022 0 6,025 5,875 5,900 1,390 823,845,000 236
10 Nov 2022 0 5,900 5,775 5,800 1,306 759,635,000 222
11 Nov 2022 0 5,900 5,825 5,875 1,061 622,702,500 210
14 Nov 2022 0 5,975 5,900 5,925 939 556,885,000 213
15 Nov 2022 0 5,975 5,925 5,950 677 403,010,000 148
16 Nov 2022 0 5,975 5,900 5,925 832 493,112,500 121
17 Nov 2022 0 6,000 5,875 5,900 1,523 900,317,500 226
18 Nov 2022 0 5,975 5,875 5,900 1,024 605,825,000 164
21 Nov 2022 0 5,950 5,800 5,925 1,199 703,895,000 147
22 Nov 2022 0 5,975 5,875 5,900 628 371,615,000 155
23 Nov 2022 0 5,925 5,875 5,875 1,881 1,107,080,000 216
24 Nov 2022 0 5,900 5,825 5,850 1,888 1,106,340,000 196
25 Nov 2022 0 5,950 5,850 5,875 318 186,380,000 90
28 Nov 2022 0 5,950 5,875 5,925 1,184 697,612,500 120
29 Nov 2022 0 5,925 5,875 5,875 1,186 699,182,500 154
30 Nov 2022 0 6,000 5,850 6,000 543 322,377,500 162
01 Dec 2022 0 6,475 5,975 6,050 3,097 1,888,307,500 430
02 Dec 2022 0 6,275 6,050 6,075 321 195,740,000 129
05 Dec 2022 0 6,075 5,950 6,000 843 505,795,000 151
06 Dec 2022 0 6,000 5,825 5,925 384 225,752,500 112
07 Dec 2022 0 5,975 5,800 5,850 318 186,255,000 70
08 Dec 2022 0 5,875 5,800 5,850 725 423,302,500 132
09 Dec 2022 0 5,900 5,850 5,875 372 218,915,000 71
12 Dec 2022 0 6,000 5,900 5,925 299 177,325,000 79
13 Dec 2022 0 5,925 5,825 5,875 528 309,252,500 133
14 Dec 2022 0 5,950 5,825 5,900 626 367,070,000 116
15 Dec 2022 0 5,950 5,825 5,850 633 370,702,500 91
19 Dec 2022 0 5,975 5,850 5,850 143 84,337,500 59
20 Dec 2022 0 5,900 5,800 5,825 2,341 1,359,565,000 164
21 Dec 2022 0 5,875 5,800 5,825 1,576 917,765,000 111
22 Dec 2022 0 5,875 5,750 5,850 933 540,770,000 144
23 Dec 2022 0 5,900 5,700 5,800 934 540,205,000 155
26 Dec 2022 0 5,825 5,750 5,800 752 434,872,500 129
27 Dec 2022 0 5,800 5,600 5,750 1,315 748,300,000 216
28 Dec 2022 0 5,750 5,600 5,725 1,102 624,795,000 164
29 Dec 2022 0 5,725 5,650 5,675 337 191,920,000 79
30 Dec 2022 0 5,675 5,500 5,650 2,143 1,197,915,000 253
02 Jan 2023 0 5,650 5,425 5,525 1,346 742,037,500 244
03 Jan 2023 0 5,525 5,400 5,425 1,017 552,200,000 201
04 Jan 2023 0 5,425 5,225 5,375 1,256 667,787,500 261
05 Jan 2023 0 5,375 5,125 5,125 1,318 680,225,000 264
06 Jan 2023 0 5,350 5,025 5,200 641 333,500,000 149
09 Jan 2023 0 5,275 5,100 5,125 923 474,750,000 144
10 Jan 2023 0 5,500 5,050 5,500 1,080 568,282,500 240
11 Jan 2023 0 5,775 5,375 5,650 1,319 733,062,500 284
12 Jan 2023 0 5,750 5,325 5,600 749 414,590,000 177
13 Jan 2023 0 5,650 5,400 5,575 422 234,385,000 57
16 Jan 2023 0 5,675 5,450 5,650 486 268,207,500 91
17 Jan 2023 0 5,700 5,550 5,625 213 120,337,500 41
18 Jan 2023 0 5,650 5,500 5,525 647 358,662,500 82
19 Jan 2023 0 5,800 5,525 5,800 698 394,810,000 136
20 Jan 2023 0 5,800 5,600 5,725 244 139,950,000 76
24 Jan 2023 0 5,750 5,625 5,750 338 192,695,000 93
25 Jan 2023 0 5,750 5,675 5,725 204 116,772,500 59
26 Jan 2023 0 5,750 5,675 5,750 485 277,732,500 65
27 Jan 2023 0 5,800 5,625 5,725 366 210,200,000 88
31 Jan 2023 0 5,800 5,725 5,750 383 219,982,500 56
01 Feb 2023 0 5,800 5,725 5,775 235 135,460,000 62
02 Feb 2023 0 5,875 5,500 5,775 592 340,075,000 130
03 Feb 2023 0 5,775 5,725 5,775 223 128,220,000 58
06 Feb 2023 0 5,775 5,625 5,675 525 299,102,500 94
07 Feb 2023 0 5,750 5,650 5,725 544 308,752,500 49
08 Feb 2023 0 5,750 5,700 5,750 255 145,520,000 52
09 Feb 2023 0 5,775 5,700 5,750 250 143,725,000 49
10 Feb 2023 0 5,750 5,625 5,675 587 332,807,500 81
13 Feb 2023 0 5,725 5,675 5,700 127 72,265,000 45
14 Feb 2023 0 5,700 5,600 5,625 353 198,835,000 80
15 Feb 2023 0 5,700 5,600 5,600 550 308,882,500 61
16 Feb 2023 0 5,650 5,575 5,625 314 175,435,000 54
20 Feb 2023 0 5,700 5,600 5,625 173 97,395,000 36
21 Feb 2023 0 5,675 5,250 5,250 4,705 2,500,457,500 564
22 Feb 2023 0 5,250 4,890 4,890 4,899 2,397,450,000 412
23 Feb 2023 0 4,890 4,730 4,850 2,251 1,080,587,000 380
24 Feb 2023 0 4,950 4,850 4,940 677 333,547,000 159
27 Feb 2023 0 5,100 4,950 4,990 1,241 623,624,000 216
28 Feb 2023 0 5,025 4,980 4,990 709 354,304,500 120
01 Mar 2023 0 5,000 4,950 4,990 388 192,924,000 99
02 Mar 2023 0 5,000 4,950 4,960 205 101,938,000 81
03 Mar 2023 0 5,000 4,960 4,980 168 83,622,000 63
06 Mar 2023 0 4,990 4,760 4,870 648 319,052,000 160
07 Mar 2023 0 4,890 4,800 4,810 688 330,945,000 154
08 Mar 2023 0 4,900 4,810 4,890 99 48,111,000 41
09 Mar 2023 0 4,890 4,800 4,820 573 276,501,000 108
14 Mar 2023 0 4,860 4,770 4,800 151 72,794,000 56
15 Mar 2023 0 4,840 4,780 4,780 462 221,636,000 61
16 Mar 2023 0 4,780 4,600 4,700 1,126 524,693,000 237
17 Mar 2023 0 4,700 4,460 4,510 1,803 815,981,000 312
20 Mar 2023 0 4,560 4,200 4,410 2,874 1,223,914,000 294
21 Mar 2023 0 4,490 4,410 4,480 146 65,180,000 51
24 Mar 2023 0 4,570 4,500 4,510 158 71,503,000 71
28 Mar 2023 0 4,560 4,500 4,520 371 167,834,000 81
29 Mar 2023 0 4,750 4,560 4,750 452 210,203,000 71
31 Mar 2023 0 4,760 4,620 4,710 106 50,133,000 45
03 Apr 2023 0 4,890 4,710 4,840 569 273,386,000 95
04 Apr 2023 0 4,820 4,700 4,700 191 90,209,000 63
05 Apr 2023 0 4,820 4,700 4,780 473 225,919,000 75
10 Apr 2023 0 4,960 4,740 4,960 973 469,624,000 79
11 Apr 2023 0 5,050 4,810 5,000 1,105 551,649,500 102
13 Apr 2023 0 4,970 4,890 4,970 253 124,840,000 62
14 Apr 2023 0 4,970 4,900 4,940 164 80,855,000 42
17 Apr 2023 0 4,980 4,940 4,950 393 194,795,000 33
18 Apr 2023 0 4,980 4,950 4,970 207 102,542,000 36
26 Apr 2023 0 4,990 4,910 4,970 281 139,587,000 67
27 Apr 2023 0 4,980 4,830 4,900 557 271,081,000 118
02 May 2023 0 4,900 4,790 4,830 238 114,735,000 54
02 May 2023 0 4,900 4,790 4,830 238 114,735,000 54
02 May 2023 0 4,900 4,790 4,830 238 114,735,000 54
02 May 2023 0 4,900 4,790 4,830 238 114,735,000 54
04 May 2023 0 4,500 4,210 4,330 1,669 712,834,000 330
05 May 2023 0 4,420 4,270 4,380 1,097 477,473,000 129
08 May 2023 0 4,390 4,350 4,370 297 129,791,000 66
09 May 2023 0 4,390 4,340 4,340 277 120,903,000 76
11 May 2023 0 4,540 4,360 4,530 221 98,090,000 72
12 May 2023 0 4,530 4,400 4,420 172 76,404,000 72
15 May 2023 0 4,410 4,330 4,330 206 90,045,000 68
16 May 2023 0 4,530 4,320 4,390 292 127,583,000 57
19 May 2023 0 4,400 4,280 4,330 666 288,562,000 119
22 May 2023 0 4,460 4,340 4,360 477 208,284,000 155
23 May 2023 0 4,400 4,340 4,360 169 73,659,000 84
24 May 2023 0 4,360 4,300 4,320 303 130,883,000 75
26 May 2023 0 4,330 4,270 4,280 219 94,034,000 41
29 May 2023 0 4,300 4,180 4,210 490 207,132,000 119
30 May 2023 0 4,210 4,090 4,160 297 122,884,000 108
31 May 2023 0 4,160 4,040 4,040 386 157,614,000 134

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Cash Dividend (1 INDR : 940 IDR) 04 Jul 2022 06 Jul 2022 19 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online