Efek Terdaftar

ITAMA RANORAYA Tbk, PT

Security name
ITAMA RANORAYA Tbk
Issuer
ITAMA RANORAYA Tbk, PT
ISIN Code
ID1000151707
Short Code
IRRA
Type
Saham Biasa
Listing Date
15 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
400,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
1,600,000,000 (Total)
As of 18 May 2021
25.00% Scripless = 400,000,000.000
Local Percentage
23.87%
Foreign Percentage
1.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 555 545 550 28,611 1,564,443,500 268
28 May 2020 0 570 545 555 45,709 2,534,433,000 1,029
29 May 2020 0 555 540 545 26,633 1,454,165,500 242
02 Jun 2020 0 550 545 545 55,772 3,039,748,000 423
03 Jun 2020 0 550 540 550 76,480 4,155,131,500 1,291
04 Jun 2020 0 555 540 545 93,938 5,117,776,500 1,820
05 Jun 2020 0 550 540 545 126,026 6,843,450,000 1,738
08 Jun 2020 0 555 535 545 89,672 4,872,064,000 1,475
09 Jun 2020 0 555 540 545 150,618 8,187,693,500 3,014
10 Jun 2020 0 555 535 545 134,821 7,318,273,500 2,930
11 Jun 2020 0 550 525 535 52,556 2,796,256,500 912
12 Jun 2020 0 535 510 520 51,645 2,668,699,000 656
15 Jun 2020 0 535 515 520 51,276 2,681,091,500 863
16 Jun 2020 0 535 520 530 60,480 3,166,675,500 1,223
17 Jun 2020 0 535 520 535 50,086 2,642,876,500 1,002
18 Jun 2020 0 550 525 530 47,067 2,520,491,000 889
19 Jun 2020 0 550 530 540 45,531 2,463,928,500 858
22 Jun 2020 0 550 535 535 44,465 2,412,706,500 599
24 Jun 2020 0 550 540 545 38,757 2,104,871,500 821
25 Jun 2020 0 540 530 535 41,851 2,243,017,500 655
26 Jun 2020 0 550 535 545 52,382 2,842,153,500 853
30 Jun 2020 0 580 545 580 59,110 3,295,253,500 826
01 Jul 2020 0 610 575 600 66,269 3,936,155,000 1,775
02 Jul 2020 0 615 575 580 46,593 2,742,487,500 847
03 Jul 2020 0 590 565 570 29,592 1,695,908,000 679
06 Jul 2020 0 590 570 580 36,102 2,091,123,000 782
07 Jul 2020 0 590 575 585 38,694 2,238,067,500 707
08 Jul 2020 0 600 585 590 47,869 2,824,396,000 702
09 Jul 2020 0 600 575 580 41,081 2,389,111,500 721
10 Jul 2020 0 585 565 575 46,113 2,646,093,500 733
13 Jul 2020 0 580 570 580 44,023 2,529,769,000 715
14 Jul 2020 0 585 575 575 41,519 2,393,949,000 540
15 Jul 2020 0 585 575 580 49,271 2,852,834,000 670
16 Jul 2020 0 595 575 580 43,196 2,516,954,500 589
17 Jul 2020 0 595 575 595 46,386 2,678,372,000 490
20 Jul 2020 0 595 585 590 46,149 2,707,433,500 649
21 Jul 2020 0 645 590 630 71,637 4,379,670,500 1,135
22 Jul 2020 0 645 610 610 56,359 3,522,109,000 750
23 Jul 2020 0 635 615 630 53,366 3,322,564,500 635
28 Jul 2020 0 625 610 620 54,758 3,373,087,000 673
29 Jul 2020 0 630 580 580 76,306 4,593,693,500 681
03 Aug 2020 0 535 505 505 22,137 1,134,330,000 510
04 Aug 2020 0 550 505 535 77,346 4,112,652,500 1,165
05 Aug 2020 0 540 525 530 75,997 4,042,535,500 954
06 Aug 2020 0 550 535 545 77,262 4,169,511,000 918
07 Aug 2020 0 590 545 590 108,310 6,078,558,500 1,410
10 Aug 2020 0 605 575 590 97,455 5,776,756,500 1,676
11 Aug 2020 0 605 570 580 50,947 2,977,811,500 664
12 Aug 2020 0 590 580 590 77,943 4,541,688,000 992
13 Aug 2020 0 605 585 590 76,113 4,503,541,000 1,108
14 Aug 2020 0 595 580 585 70,111 4,093,557,000 809
24 Aug 2020 0 635 585 630 105,949 6,486,058,000 1,848
25 Aug 2020 0 640 620 630 90,801 5,695,104,000 999
26 Aug 2020 0 630 620 620 68,777 4,305,513,000 929
27 Aug 2020 0 630 605 615 74,404 4,566,577,000 799
28 Aug 2020 0 615 595 600 64,835 3,911,141,000 688
01 Sep 2020 0 590 570 575 62,646 3,617,863,500 557
02 Sep 2020 0 580 560 580 66,261 3,791,784,000 593
03 Sep 2020 0 590 570 575 21,061 1,221,524,500 213
04 Sep 2020 0 585 570 585 58,934 3,400,597,000 664
07 Sep 2020 0 600 575 600 92,895 5,456,048,500 955
08 Sep 2020 0 610 590 605 131,291 7,886,249,500 1,225
09 Sep 2020 0 610 595 605 129,450 7,788,416,000 1,220
10 Sep 2020 0 605 570 570 41,318 2,404,874,500 367
11 Sep 2020 0 575 560 570 36,415 2,054,578,000 356
14 Sep 2020 0 600 560 600 127,306 7,436,789,500 922
15 Sep 2020 0 620 595 615 111,168 6,781,972,500 1,181
16 Sep 2020 0 630 615 630 112,725 7,017,446,000 1,145
17 Sep 2020 0 630 615 630 49,662 3,098,872,500 546
21 Sep 2020 0 685 620 685 429,613 28,556,173,000 4,419
22 Sep 2020 0 770 660 720 385,079 28,021,200,500 6,409
23 Sep 2020 0 805 720 790 581,694 44,963,703,000 7,604
24 Sep 2020 0 830 755 755 548,849 43,192,395,500 7,023
25 Sep 2020 0 815 730 790 1,026,303 80,400,698,500 12,497
28 Sep 2020 0 815 770 780 311,752 24,488,806,500 5,540
29 Sep 2020 0 800 750 755 381,822 29,484,283,000 5,727
30 Sep 2020 0 780 745 760 210,532 15,954,774,500 4,176
01 Oct 2020 0 795 760 770 342,824 26,578,635,500 5,653
02 Oct 2020 0 790 755 760 241,473 18,597,306,000 2,284
05 Oct 2020 0 785 760 775 263,721 20,357,962,000 5,605
06 Oct 2020 0 785 770 775 174,971 13,545,608,000 3,062
07 Oct 2020 0 815 765 810 623,322 49,495,762,000 8,238
08 Oct 2020 0 840 810 825 442,996 36,493,050,500 8,990
09 Oct 2020 0 845 810 815 278,229 23,011,708,000 4,778
12 Oct 2020 0 825 785 810 342,678 27,630,400,000 3,984
13 Oct 2020 0 815 790 800 213,477 17,109,717,500 4,566
14 Oct 2020 0 815 790 805 200,291 16,107,736,000 4,301
15 Oct 2020 0 905 805 880 1,010,939 87,654,985,000 12,592
16 Oct 2020 0 895 860 865 245,779 21,524,404,000 5,727
19 Oct 2020 0 890 860 875 276,947 24,195,307,000 5,260
20 Oct 2020 0 920 865 880 1,052,381 94,386,251,500 13,508
21 Oct 2020 0 900 865 875 295,407 25,929,564,000 6,536
22 Oct 2020 0 875 850 865 218,085 18,724,737,000 3,480
23 Oct 2020 0 880 855 860 166,515 14,392,950,000 2,223
26 Oct 2020 0 865 850 850 113,566 9,733,812,500 2,206
27 Oct 2020 0 880 845 880 361,783 31,455,985,500 5,890
02 Nov 2020 0 880 860 875 161,409 14,033,891,500 1,890
03 Nov 2020 0 890 870 880 154,933 13,634,708,500 2,921
04 Nov 2020 0 890 855 855 143,559 12,501,271,000 3,504
05 Nov 2020 0 890 855 875 227,444 19,863,340,000 5,732
06 Nov 2020 0 885 860 865 122,732 10,642,508,000 2,490
09 Nov 2020 0 880 860 865 119,785 10,387,214,000 2,475
10 Nov 2020 0 875 855 865 126,699 10,970,926,500 3,131
11 Nov 2020 0 875 850 855 117,812 10,148,262,000 3,039
12 Nov 2020 0 915 855 885 449,376 39,885,657,500 17,118
13 Nov 2020 0 895 860 865 172,997 15,111,642,000 2,868
16 Nov 2020 0 880 860 865 142,772 12,395,848,500 9,660
17 Nov 2020 0 875 860 865 143,564 12,447,253,500 4,586
18 Nov 2020 0 875 860 865 119,607 10,361,028,000 4,067
19 Nov 2020 0 875 855 860 137,435 11,858,121,000 5,341
20 Nov 2020 0 870 825 840 255,531 21,679,616,000 4,379
23 Nov 2020 0 865 835 845 135,399 11,486,467,000 4,204
24 Nov 2020 0 860 835 840 123,501 10,457,690,000 4,135
25 Nov 2020 0 855 825 825 137,167 11,444,938,500 1,522
26 Nov 2020 0 840 825 835 127,182 10,573,488,000 3,201
27 Nov 2020 0 860 825 860 171,273 14,461,502,000 2,999
30 Nov 2020 0 965 870 935 1,037,896 96,074,528,000 19,068
01 Dec 2020 0 960 900 935 349,134 32,594,696,500 10,536
02 Dec 2020 0 950 920 935 142,407 13,294,490,500 2,436
03 Dec 2020 0 945 920 925 111,814 10,391,007,000 3,310
04 Dec 2020 0 1,155 920 1,155 2,115,606 231,849,196,000 19,891
07 Dec 2020 0 1,440 1,215 1,440 1,779,680 247,418,057,000 25,833
08 Dec 2020 0 1,775 1,490 1,535 2,870,809 470,036,775,000 59,754
10 Dec 2020 0 1,585 1,430 1,430 429,113 62,328,991,000 10,804
11 Dec 2020 0 1,390 1,330 1,330 77,574 10,336,657,500 1,966
14 Dec 2020 0 1,485 1,240 1,425 752,561 103,540,280,000 14,987
15 Dec 2020 0 1,635 1,450 1,535 829,651 127,533,836,000 17,801
16 Dec 2020 0 1,590 1,505 1,540 388,895 60,032,920,500 8,947
17 Dec 2020 0 1,585 1,505 1,515 169,267 26,049,748,500 5,562
18 Dec 2020 0 1,530 1,465 1,490 135,818 20,265,209,500 5,243
21 Dec 2020 0 1,510 1,460 1,460 132,516 19,580,976,500 4,352
22 Dec 2020 0 1,685 1,480 1,555 991,473 158,303,934,000 19,044
23 Dec 2020 0 1,635 1,460 1,520 299,334 46,369,868,500 6,495
28 Dec 2020 0 1,600 1,500 1,535 131,639 20,226,825,500 3,095
29 Dec 2020 0 1,580 1,520 1,540 202,227 31,384,787,000 4,260
30 Dec 2020 0 1,610 1,540 1,600 357,056 56,209,143,500 5,896
04 Jan 2021 0 1,750 1,630 1,700 663,900 111,545,164,000 14,706
05 Jan 2021 0 2,120 1,610 2,120 1,982,522 376,058,803,500 35,954
06 Jan 2021 0 2,580 2,100 2,290 3,531,147 828,902,698,000 70,993
07 Jan 2021 0 2,400 2,300 2,370 533,790 125,480,479,000 15,265
08 Jan 2021 0 2,960 2,360 2,960 2,049,564 567,567,831,000 48,306
11 Jan 2021 0 3,700 2,900 3,700 1,659,712 582,048,263,000 55,099
13 Jan 2021 0 4,390 3,450 3,450 1,248,905 479,509,003,000 48,911
14 Jan 2021 0 3,210 3,210 3,210 30,399 9,758,079,000 1,201
15 Jan 2021 0 2,990 2,990 2,990 28,264 8,450,936,000 1,106
18 Jan 2021 0 2,900 2,790 2,790 12,906 3,600,807,000 565
19 Jan 2021 0 2,600 2,600 2,600 11,741 3,052,660,000 567
20 Jan 2021 0 2,840 2,420 2,700 1,905,482 490,098,028,000 41,791
21 Jan 2021 0 3,040 2,690 2,760 1,052,790 299,600,663,000 29,373
22 Jan 2021 0 2,790 2,570 2,570 250,082 64,954,836,000 8,932
25 Jan 2021 0 2,480 2,400 2,400 22,350 5,364,013,000 734
26 Jan 2021 0 2,350 2,240 2,240 544,686 122,772,461,000 8,654
27 Jan 2021 0 2,200 2,090 2,090 31,302 6,543,570,000 1,007
28 Jan 2021 0 1,945 1,945 1,945 6,590 1,281,755,000 396
29 Jan 2021 0 1,820 1,810 1,810 10,489 1,898,519,000 318
01 Feb 2021 0 1,775 1,685 1,685 653,037 110,506,621,000 8,637
02 Feb 2021 0 1,970 1,570 1,730 1,234,815 223,115,580,000 34,417
03 Feb 2021 0 2,000 1,730 1,860 669,569 126,227,664,000 18,396
04 Feb 2021 0 1,900 1,730 1,740 230,562 40,699,686,500 7,911
05 Feb 2021 0 1,775 1,640 1,720 92,790 15,901,389,500 5,392
08 Feb 2021 0 1,940 1,710 1,895 409,957 75,363,923,500 12,918
09 Feb 2021 0 2,330 1,910 2,130 1,501,947 322,452,644,000 36,358
10 Feb 2021 0 2,150 1,985 2,010 382,738 78,180,222,000 12,561
11 Feb 2021 0 2,290 1,995 2,290 1,006,264 220,461,460,500 28,300
15 Feb 2021 0 2,400 2,220 2,290 465,317 107,285,029,000 17,416
16 Feb 2021 0 2,520 2,260 2,500 918,837 224,240,842,000 27,433
17 Feb 2021 0 2,590 2,340 2,460 757,208 188,810,237,000 22,416
18 Feb 2021 0 2,520 2,400 2,420 160,360 39,468,070,000 5,466
19 Feb 2021 0 2,510 2,330 2,500 232,958 57,343,965,000 8,351
22 Feb 2021 0 2,670 2,520 2,530 529,045 136,830,073,000 17,525
23 Feb 2021 0 2,560 2,460 2,480 157,539 39,409,454,000 6,723
24 Feb 2021 0 2,500 2,350 2,440 118,184 28,641,060,000 5,818
25 Feb 2021 0 2,620 2,450 2,600 415,615 106,069,643,000 11,955
26 Feb 2021 0 2,620 2,450 2,490 321,728 80,737,108,000 9,454
01 Mar 2021 0 2,540 2,450 2,490 78,236 19,486,771,000 3,850
02 Mar 2021 0 2,510 2,430 2,440 94,560 23,216,121,000 5,245
03 Mar 2021 0 2,470 2,350 2,360 102,560 24,436,664,000 4,997
04 Mar 2021 0 2,370 2,250 2,300 111,832 25,720,500,000 5,426
05 Mar 2021 0 2,340 2,200 2,260 76,290 17,419,604,000 3,318
08 Mar 2021 0 2,390 2,230 2,240 86,889 19,883,041,000 2,786
09 Mar 2021 0 2,280 2,090 2,090 117,539 25,113,791,000 4,082
10 Mar 2021 0 2,210 2,010 2,110 170,639 36,150,649,000 4,897
12 Mar 2021 0 2,210 2,090 2,210 148,626 32,090,631,000 3,956
15 Mar 2021 0 2,250 2,120 2,140 52,890 11,438,649,000 2,439
16 Mar 2021 0 2,180 2,080 2,090 38,403 8,111,807,000 1,674
17 Mar 2021 0 2,210 2,040 2,160 102,919 21,960,444,000 3,053
18 Mar 2021 0 2,190 2,120 2,150 59,726 12,907,539,000 1,901
19 Mar 2021 0 2,150 2,100 2,120 53,781 11,452,274,000 1,819
22 Mar 2021 0 2,130 2,050 2,080 54,442 11,341,150,000 1,723
23 Mar 2021 0 2,100 2,010 2,020 51,331 10,495,028,000 2,455
24 Mar 2021 0 2,030 1,880 1,905 101,024 19,519,403,000 3,840
25 Mar 2021 0 1,985 1,805 1,870 202,690 38,727,133,000 5,296
26 Mar 2021 0 1,930 1,835 1,910 120,884 22,847,945,500 3,186
29 Mar 2021 0 1,920 1,825 1,835 60,268 11,237,393,500 2,232
30 Mar 2021 0 1,875 1,810 1,820 100,572 18,504,598,000 2,540
31 Mar 2021 0 1,840 1,715 1,780 87,092 15,422,667,000 4,270
01 Apr 2021 0 1,840 1,730 1,815 104,293 18,639,583,500 4,145
05 Apr 2021 0 1,875 1,755 1,760 112,491 20,424,302,000 2,998
07 Apr 2021 0 1,790 1,755 1,755 60,520 10,704,121,000 2,816
08 Apr 2021 0 1,840 1,750 1,805 155,884 28,022,608,000 5,164
09 Apr 2021 0 1,915 1,805 1,860 198,295 37,096,254,500 5,940
12 Apr 2021 0 1,875 1,750 1,755 83,095 14,971,606,000 2,379
13 Apr 2021 0 1,760 1,670 1,675 74,545 12,670,383,000 3,528
14 Apr 2021 0 1,715 1,665 1,695 62,795 10,613,005,000 2,490
15 Apr 2021 0 1,710 1,655 1,660 46,568 7,812,922,000 1,502
16 Apr 2021 0 1,685 1,585 1,600 76,436 12,384,043,000 2,562
19 Apr 2021 0 1,865 1,590 1,865 166,420 28,604,370,000 5,028
20 Apr 2021 0 2,070 1,885 2,000 594,256 118,056,279,000 17,457
21 Apr 2021 0 2,000 1,900 1,920 181,860 35,259,643,500 4,875
22 Apr 2021 0 1,930 1,865 1,870 114,108 21,578,105,500 2,950
23 Apr 2021 0 1,900 1,780 1,790 97,530 17,675,845,500 3,523
26 Apr 2021 0 1,790 1,690 1,710 67,578 11,583,642,500 2,344
27 Apr 2021 0 1,740 1,635 1,640 85,942 14,535,982,500 3,284
28 Apr 2021 0 1,690 1,635 1,665 66,928 11,110,964,000 2,690
29 Apr 2021 0 1,695 1,650 1,675 55,217 9,236,791,500 2,110
30 Apr 2021 0 1,780 1,650 1,695 138,370 23,827,947,000 4,786
03 May 2021 0 1,705 1,650 1,655 58,638 9,811,051,500 2,585
04 May 2021 0 1,680 1,640 1,655 46,876 7,761,119,000 1,763
05 May 2021 0 1,670 1,630 1,635 41,710 6,855,340,000 1,341
06 May 2021 0 1,665 1,635 1,640 37,469 6,165,392,500 1,220
07 May 2021 0 1,680 1,630 1,650 80,459 13,323,405,500 2,612
10 May 2021 0 1,680 1,645 1,655 32,072 5,318,362,000 1,484
11 May 2021 0 1,665 1,640 1,640 32,294 5,322,742,000 719
17 May 2021 0 1,660 1,585 1,595 48,687 7,877,455,000 1,472
18 May 2021 0 1,625 1,585 1,610 43,948 7,051,677,500 1,320

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IRRA : 12 IDR) 30 Apr 2021 04 May 2021 25 May 2021 Active
Proxy Voting   - 30 Mar 2021 22 Apr 2021 Active
Proxy Voting   - 21 Oct 2020 13 Nov 2020 Active
Cash Dividend (1 IRRA : 6 IDR) 13 Apr 2020 30 Apr 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active