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 17 Jan 2022
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
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
19 May 2021 0 150 150 150 1,487 22,305,000 1
20 May 2021 0 161 150 161 23 367,200 5
21 May 2021 0 161 154 160 153 2,419,300 16
24 May 2021 0 165 154 165 519 8,558,000 18
28 May 2021 0 170 159 166 969 16,201,400 18
31 May 2021 0 180 162 180 7,076 118,238,400 55
02 Jun 2021 0 179 169 179 1,840 32,172,000 37
03 Jun 2021 0 179 170 170 348 6,004,500 35
07 Jun 2021 0 176 160 160 466 7,465,900 23
08 Jun 2021 0 170 159 168 86 1,448,300 12
11 Jun 2021 0 172 166 171 131 2,205,500 12
14 Jun 2021 0 171 165 171 11 187,500 5
15 Jun 2021 0 169 162 162 152 2,478,400 14
17 Jun 2021 0 180 154 180 857 15,174,900 31
18 Jun 2021 0 178 169 176 878 15,184,100 23
21 Jun 2021 0 179 169 179 509 9,073,500 16
22 Jun 2021 0 179 170 179 358 6,352,000 20
23 Jun 2021 0 183 170 170 1,816 32,018,000 39
24 Jun 2021 0 170 165 170 13 220,000 3
25 Jun 2021 0 179 159 165 1,771 28,653,000 73
28 Jun 2021 0 165 158 165 3 48,800 3
29 Jun 2021 0 165 155 165 8 131,000 2
30 Jun 2021 0 175 165 175 254 4,415,000 12
01 Jul 2021 0 175 167 173 213 3,637,500 11
02 Jul 2021 0 173 173 173 1 17,300 1
05 Jul 2021 0 173 164 173 222 3,839,700 12
06 Jul 2021 0 173 161 161 909 14,769,200 29
07 Jul 2021 0 175 153 153 1,652 26,778,100 52
08 Jul 2021 0 169 153 153 1,197 18,566,600 44
12 Jul 2021 0 158 150 158 534 8,057,900 18
13 Jul 2021 0 158 151 158 43 669,400 10
14 Jul 2021 0 158 152 158 4 62,600 3
15 Jul 2021 0 158 147 158 374 5,598,600 30
16 Jul 2021 0 169 152 152 244 3,915,500 11
19 Jul 2021 0 159 142 143 1,531 21,920,800 88
21 Jul 2021 0 150 138 147 372 5,292,700 39
22 Jul 2021 0 147 139 146 833 11,846,200 45
23 Jul 2021 0 146 141 146 409 5,865,200 40
26 Jul 2021 0 146 138 138 508 7,097,400 46
27 Jul 2021 0 150 129 129 2,165 29,020,100 74
28 Jul 2021 0 136 129 135 215 2,898,600 21
29 Jul 2021 0 136 129 129 126 1,647,600 30
30 Jul 2021 0 132 130 132 100 1,317,200 11
03 Aug 2021 0 139 119 119 2,055 24,951,100 82
04 Aug 2021 0 128 112 114 5,255 62,512,000 157
05 Aug 2021 0 114 107 107 2,565 27,842,100 94
06 Aug 2021 0 117 100 101 9,201 97,041,000 282
09 Aug 2021 0 107 100 101 332 3,441,900 38
10 Aug 2021 0 110 97 97 915 9,397,700 61
13 Aug 2021 0 98 91 91 3,083 28,654,400 285
16 Aug 2021 0 100 87 87 1,355 12,860,900 115
18 Aug 2021 0 95 81 81 2,308 19,740,000 136
19 Aug 2021 0 87 76 86 573 4,567,200 49
20 Aug 2021 0 94 87 94 1,641 15,312,100 57
23 Aug 2021 0 103 90 90 2,412 23,597,500 125
24 Aug 2021 0 99 84 90 3,320 29,888,900 172
25 Aug 2021 0 91 84 84 1,768 15,214,100 103
30 Aug 2021 0 92 84 92 590 5,240,900 55
31 Aug 2021 0 101 86 86 13,199 126,208,600 388
02 Sep 2021 0 86 81 81 959 7,943,800 67
03 Sep 2021 0 88 78 88 1,270 10,853,400 84
06 Sep 2021 0 95 88 88 9,308 83,887,300 163
07 Sep 2021 0 93 84 86 1,004 8,619,200 40
08 Sep 2021 0 88 86 86 312 2,707,600 28
09 Sep 2021 0 92 86 92 792 6,924,300 28
10 Sep 2021 0 96 90 90 994 9,384,500 40
13 Sep 2021 0 93 85 85 3,232 28,270,000 60
14 Sep 2021 0 90 84 89 1,461 12,536,600 66
15 Sep 2021 0 89 85 85 5,493 46,835,100 46
16 Sep 2021 0 88 81 81 3,180 26,181,400 82
17 Sep 2021 0 87 83 86 2,191 18,674,900 72
20 Sep 2021 0 88 82 85 442 3,694,700 49
21 Sep 2021 0 86 80 80 2,740 22,068,700 49
22 Sep 2021 0 88 80 80 9,862 83,575,500 151
23 Sep 2021 0 88 78 78 31,114 251,157,900 400
24 Sep 2021 0 82 78 81 7,792 62,539,100 127
27 Sep 2021 0 84 79 81 3,468 28,106,600 63
28 Sep 2021 0 82 80 82 1,578 12,746,100 44
30 Sep 2021 0 89 80 89 3,827 33,788,300 40
04 Oct 2021 0 83 80 83 2,542 20,846,600 47
05 Oct 2021 0 89 81 81 1,988 16,311,500 42
06 Oct 2021 0 86 80 84 971 8,047,900 50
08 Oct 2021 0 89 81 89 5,047 44,007,200 62
11 Oct 2021 0 92 84 92 3,791 33,511,400 84
12 Oct 2021 0 94 86 94 8,971 80,467,000 220
13 Oct 2021 0 99 91 97 4,613 43,415,700 160
14 Oct 2021 0 100 91 97 12,887 122,253,900 159
15 Oct 2021 0 101 97 99 1,475 14,546,800 64
19 Oct 2021 0 108 96 108 5,446 57,865,100 182
21 Oct 2021 0 118 105 108 27,897 320,050,100 452
22 Oct 2021 0 118 108 118 7,108 83,039,100 223
25 Oct 2021 0 128 112 128 6,934 83,641,000 258
26 Oct 2021 0 134 125 129 8,999 116,897,600 196
27 Oct 2021 0 139 129 131 3,019 40,111,000 123
28 Oct 2021 0 144 122 135 10,360 138,561,500 249
29 Oct 2021 0 142 129 142 7,993 108,754,800 138
01 Nov 2021 0 156 142 145 4,356 64,931,100 141
02 Nov 2021 0 148 135 144 2,532 35,453,300 76
03 Nov 2021 0 148 134 134 2,508 34,343,600 56
04 Nov 2021 0 142 126 128 2,262 30,194,800 88
05 Nov 2021 0 136 120 128 7,117 87,214,300 215
08 Nov 2021 0 130 120 128 3,094 38,940,000 112
09 Nov 2021 0 132 121 132 1,191 15,497,100 66
10 Nov 2021 0 132 127 132 553 7,240,100 25
11 Nov 2021 0 132 123 132 1,231 15,820,100 57
17 Nov 2021 0 135 126 132 2,095 27,339,500 58
18 Nov 2021 0 133 126 132 930 12,083,100 36
22 Nov 2021 0 138 128 138 1,735 23,678,300 35
23 Nov 2021 0 139 131 139 1,013 13,867,100 67
25 Nov 2021 0 147 132 140 2,728 37,351,700 83
29 Nov 2021 0 137 125 125 1,962 24,974,000 133
30 Nov 2021 0 131 124 131 1,220 15,727,200 89
01 Dec 2021 0 135 128 135 1,563 20,814,000 71
02 Dec 2021 0 140 132 138 14,776 201,057,100 1,001
03 Dec 2021 0 140 135 135 10,941 151,199,500 550
07 Dec 2021 0 135 133 135 444 5,991,800 19
08 Dec 2021 0 134 126 126 1,950 24,602,000 106
09 Dec 2021 0 128 118 118 2,298 27,715,500 144
10 Dec 2021 0 120 110 110 2,541 28,439,200 165
13 Dec 2021 0 111 104 105 2,915 31,047,100 103
14 Dec 2021 0 107 98 99 3,031 30,174,000 126
15 Dec 2021 0 101 93 93 3,213 30,165,100 105
17 Dec 2021 0 91 87 87 548 4,816,700 55
20 Dec 2021 0 89 83 84 2,516 21,382,800 86
21 Dec 2021 0 87 81 81 2,017 16,548,700 84
22 Dec 2021 0 89 78 79 7,502 60,787,200 284
23 Dec 2021 0 82 75 76 7,271 55,883,400 175
24 Dec 2021 0 79 73 73 6,183 46,104,400 133
27 Dec 2021 0 75 68 68 11,120 78,023,900 212
28 Dec 2021 0 74 68 74 18,385 134,818,000 337
29 Dec 2021 0 81 69 69 38,619 284,514,500 600
30 Dec 2021 0 72 67 68 10,864 74,629,100 181
03 Jan 2022 0 74 64 64 7,722 51,088,300 210
04 Jan 2022 0 69 64 69 2,312 15,455,600 132
05 Jan 2022 0 74 67 69 3,803 26,764,000 135
06 Jan 2022 0 72 69 70 1,737 12,369,100 80
07 Jan 2022 0 73 66 68 5,289 36,242,000 128
10 Jan 2022 0 72 65 72 2,974 20,291,400 109
11 Jan 2022 0 73 68 68 515 3,646,600 64
12 Jan 2022 0 70 68 68 546 3,726,200 27
13 Jan 2022 0 70 64 64 4,669 30,462,200 144
14 Jan 2022 0 67 60 64 3,137 19,770,000 122
17 Jan 2022 0 66 62 63 1,323 8,421,600 57

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
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