Efek Terdaftar

Intraco Penta Tbk, PT

Security name
Intraco Penta Tbk
Issuer
Intraco Penta Tbk, PT
ISIN Code
ID1000119209
Short Code
INTA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,160,029,220.00
Currency
IDR
Form
Electronic
Effective Date ISIN
06 Juni 2011
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
3,343,935,022 (Total)
As of 7 May 2021
76.52% Scripless = 2,558,859,299.000
Local Percentage
76.48%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 258 252 252 119 3,010,800 2
14 May 2020 0 278 242 266 37 978,000 10
15 May 2020 0 308 250 250 15 409,800 9
18 May 2020 0 278 278 278 1 27,800 1
19 May 2020 0 270 270 270 12 324,000 2
20 May 2020 0 0 0 0 0 0 0
26 May 2020 0 270 270 270 111,000 2,997,000,000 3
27 May 2020 0 284 254 262 10 264,400 5
02 Jun 2020 0 0 0 0 0 0 0
03 Jun 2020 0 256 244 256 27 690,000 6
11 Jun 2020 0 268 268 268 7 187,600 1
12 Jun 2020 0 266 258 266 106 2,818,800 3
15 Jun 2020 0 284 250 270 9 250,800 3
16 Jun 2020 0 256 254 254 99 2,524,600 8
18 Jun 2020 0 260 254 260 320 8,230,000 10
19 Jun 2020 0 260 256 260 17 439,200 4
23 Jun 2020 0 254 244 254 19 481,400 7
24 Jun 2020 0 272 272 272 408 11,097,600 8
26 Jun 2020 0 280 280 280 177 4,956,000 9
02 Jul 2020 0 298 280 280 11 318,400 4
09 Jul 2020 0 280 276 276 7 193,600 3
16 Jul 2020 0 268 266 266 285 7,598,000 7
22 Jul 2020 0 0 0 0 0 0 0
23 Jul 2020 0 322 290 290 46 1,459,800 12
24 Jul 2020 0 290 290 290 6 174,000 2
27 Jul 2020 0 290 270 276 565 15,363,600 14
28 Jul 2020 0 0 0 0 0 0 0
30 Jul 2020 0 300 276 300 10,847 305,296,000 45
05 Aug 2020 0 276 254 276 48 1,318,400 5
06 Aug 2020 0 300 262 276 97 2,682,600 8
07 Aug 2020 0 280 260 270 88 2,377,000 3
10 Aug 2020 0 270 258 270 265 7,145,600 12
11 Aug 2020 0 272 272 272 3 81,600 1
12 Aug 2020 0 280 280 280 70 1,960,000 3
13 Aug 2020 0 280 280 280 53 1,484,000 3
14 Aug 2020 0 280 266 280 152 4,244,600 6
19 Aug 2020 0 290 262 280 2,939 82,313,400 35
25 Aug 2020 0 280 258 270 484 12,672,800 19
26 Aug 2020 0 278 260 260 256 6,663,000 13
27 Aug 2020 0 278 270 270 101 2,727,800 2
31 Aug 2020 0 278 256 264 570 14,832,000 17
01 Sep 2020 0 270 246 270 340 9,044,000 17
02 Sep 2020 0 290 256 262 13,848 359,596,800 275
03 Sep 2020 0 282 254 270 23,485 606,442,400 490
04 Sep 2020 0 288 262 266 2,477 66,324,600 94
10 Sep 2020 0 270 264 270 124 3,333,600 3
11 Sep 2020 0 272 254 272 532 14,414,400 12
14 Sep 2020 0 274 270 274 301 8,247,000 11
16 Sep 2020 0 264 254 254 1,752 45,265,000 62
18 Sep 2020 0 254 244 254 96 2,437,400 4
21 Sep 2020 0 250 244 248 421 10,431,400 7
22 Sep 2020 0 248 240 248 754 18,572,400 13
25 Sep 2020 0 248 234 248 597 14,675,400 15
28 Sep 2020 0 250 234 248 172 4,179,200 16
29 Sep 2020 0 240 234 236 476 11,253,400 22
30 Sep 2020 0 240 222 238 41 973,600 11
01 Oct 2020 0 238 222 222 779 17,364,800 26
02 Oct 2020 0 222 208 208 214 4,662,200 24
05 Oct 2020 0 210 195 210 3 61,500 3
06 Oct 2020 0 230 200 210 47 1,043,800 7
07 Oct 2020 0 210 200 210 46 935,400 7
08 Oct 2020 0 240 202 216 324 6,993,800 28
09 Oct 2020 0 226 204 216 18 387,400 9
12 Oct 2020 0 228 210 216 334 7,030,400 11
13 Oct 2020 0 216 202 202 4,410 89,250,400 24
14 Oct 2020 0 212 202 206 792 16,465,800 17
15 Oct 2020 0 208 202 206 60 1,235,000 9
19 Oct 2020 0 210 199 204 104 2,154,100 19
21 Oct 2020 0 208 200 206 18 366,800 5
22 Oct 2020 0 206 206 206 12 247,200 2
23 Oct 2020 0 208 198 208 82 1,688,700 12
27 Oct 2020 0 210 208 210 34 713,800 4
02 Nov 2020 0 210 198 210 250 5,150,400 15
03 Nov 2020 0 208 196 208 1,742 34,428,600 18
05 Nov 2020 0 228 204 228 480 10,848,600 21
06 Nov 2020 0 232 216 232 117 2,706,200 12
10 Nov 2020 0 280 222 222 111 2,505,800 14
12 Nov 2020 0 260 222 232 80 1,892,800 20
13 Nov 2020 0 270 232 232 1,213 28,215,000 50
17 Nov 2020 0 240 218 240 61 1,452,600 4
18 Nov 2020 0 236 224 236 412 9,510,000 22
19 Nov 2020 0 234 220 232 1,157 27,068,200 7
23 Nov 2020 0 224 218 218 390 8,514,000 10
26 Nov 2020 0 260 197 197 640 12,956,700 50
30 Nov 2020 0 220 194 194 4,442 91,849,600 33
04 Dec 2020 0 200 196 200 212 4,232,000 5
07 Dec 2020 0 210 191 210 817 17,125,900 5
11 Dec 2020 0 212 210 210 43 908,200 7
14 Dec 2020 0 208 200 202 239 4,852,600 18
15 Dec 2020 0 208 202 208 168 3,439,200 12
16 Dec 2020 0 208 208 208 141 2,932,800 8
18 Dec 2020 0 210 198 202 69 1,386,000 15
21 Dec 2020 0 208 200 200 33 661,600 5
28 Dec 2020 0 206 197 200 2,001 40,240,100 40
30 Dec 2020 0 202 190 190 8,222 159,302,000 38
06 Jan 2021 0 204 198 198 41 812,800 9
07 Jan 2021 0 200 196 198 15,697 311,952,200 197
08 Jan 2021 0 202 197 200 37,703 751,585,900 357
11 Jan 2021 0 202 196 196 25,178 500,228,300 221
12 Jan 2021 0 198 195 198 17,118 334,375,100 201
13 Jan 2021 0 198 194 194 7,985 156,408,100 135
14 Jan 2021 0 196 193 196 4,538 88,295,000 96
15 Jan 2021 0 195 193 193 2,636 51,029,700 79
18 Jan 2021 0 193 188 193 8,808 167,247,100 132
19 Jan 2021 0 199 185 199 3,931 75,897,800 66
20 Jan 2021 0 199 186 197 722 13,996,800 34
25 Jan 2021 0 193 182 185 275 5,087,200 33
26 Jan 2021 0 185 178 180 520 9,375,800 20
27 Jan 2021 0 184 175 175 56,327 1,008,204,600 33
01 Feb 2021 0 170 162 169 59,507 1,005,656,300 23
03 Feb 2021 0 172 160 162 509,211 8,630,211,600 67
04 Feb 2021 0 200 151 179 1,886 31,573,200 123
05 Feb 2021 0 182 167 167 1,645 27,670,200 59
08 Feb 2021 0 197 156 156 3,637 59,695,400 152
09 Feb 2021 0 169 152 169 769 12,223,800 53
10 Feb 2021 0 170 160 170 678 11,249,900 46
17 Feb 2021 0 161 153 153 256 3,940,100 24
19 Feb 2021 0 160 146 160 867 13,695,900 27
22 Feb 2021 0 160 149 157 1,280 19,398,400 59
23 Feb 2021 0 160 148 160 598 9,510,400 28
24 Feb 2021 0 177 150 168 579 9,290,400 53
26 Feb 2021 0 176 160 176 1,274 22,268,300 24
02 Mar 2021 0 177 166 177 931 16,154,200 27
03 Mar 2021 0 177 169 169 232 3,930,400 23
04 Mar 2021 0 169 164 169 137 2,281,000 16
05 Mar 2021 0 168 158 168 188 3,031,400 24
08 Mar 2021 0 167 159 159 241 3,834,700 13
09 Mar 2021 0 160 149 159 37 589,800 8
12 Mar 2021 0 165 148 149 4,610 68,329,200 117
15 Mar 2021 0 149 148 149 417 6,212,100 24
16 Mar 2021 0 149 147 148 412 6,103,000 15
17 Mar 2021 0 148 147 147 298 4,383,500 15
18 Mar 2021 0 150 147 150 97 1,440,900 7
19 Mar 2021 0 160 149 150 820 12,372,900 50
22 Mar 2021 0 155 144 144 395 5,762,900 30
23 Mar 2021 0 149 143 143 2,389 34,174,500 34
24 Mar 2021 0 147 140 147 131 1,841,000 13
25 Mar 2021 0 157 140 140 327 4,652,200 15
26 Mar 2021 0 144 140 144 16 224,800 2
29 Mar 2021 0 149 140 149 87 1,294,700 8
30 Mar 2021 0 155 148 155 645 9,987,000 22
31 Mar 2021 0 160 150 160 202 3,230,400 24
01 Apr 2021 0 160 149 160 1,233 19,000,200 29
06 Apr 2021 0 164 151 159 202 3,211,900 6
07 Apr 2021 0 167 154 167 1,614 26,801,700 34
08 Apr 2021 0 167 156 164 1,042 16,872,900 46
09 Apr 2021 0 170 154 156 369 5,774,700 17
12 Apr 2021 0 156 151 155 25 389,000 6
15 Apr 2021 0 172 158 172 245 4,069,800 8
20 Apr 2021 0 170 166 170 8 134,800 4
21 Apr 2021 0 170 161 161 101 1,650,100 13
22 Apr 2021 0 166 159 161 115 1,869,800 10
27 Apr 2021 0 170 159 170 315 5,343,900 13
28 Apr 2021 0 170 160 170 562 9,382,500 27
03 May 2021 0 166 154 163 1,971 30,971,300 25
04 May 2021 0 163 158 163 131 2,120,200 7
07 May 2021 0 163 158 163 11 175,800 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Right Distribution (13 INTA : 7 INTA-R ) 31 May 2017 06 Jun 2017 07 Jun 2017 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Proxy Voting   - 22 Apr 2013 08 May 2013 Active
Cash Dividend (1 INTA : 22.5 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Mandatory Conversion (1 INTA : 5 INTA ) - 08 Jun 2011 09 Jun 2011 Active
Cash Dividend (1 INTA : 56 IDR) 09 May 2011 12 May 2011 27 May 2011 Active
Proxy Voting   - 30 Mar 2011 15 Apr 2011 Active
Cash Dividend (1 INTA : 30 IDR) 02 Jun 2010 07 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 22 Apr 2010 10 May 2010 Active
Cash Dividend (1 INTA : 20 IDR) 18 Jun 2009 23 Jun 2009 07 Jul 2009 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Proxy Voting   - 21 Apr 2008 14 May 2008 Active
Proxy Voting   - 14 May 2007 30 May 2007 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 18 Nov 2005 05 Dec 2005 Active
Cash Dividend   29 Jun 2005 04 Jul 2005 18 Jul 2005 Active
Proxy Voting   - 20 May 2005 08 Jun 2005 Active
Proxy Voting   - 21 May 2004 08 Jun 2004 Active
Proxy Voting   - 02 May 2003 20 May 2003 Active
Cash Dividend   17 Jul 2002 22 Jul 2002 05 Aug 2002 Active
Proxy Voting   - 07 Jun 2002 24 Jun 2002 Active
Cash Dividend   27 Jul 2001 01 Aug 2001 15 Aug 2001 Active