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 25 Jan 2022
94.75% Scripless = 1,516,000,000.000
Local Percentage
94.18%
Foreign Percentage
0.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 1,630 1,515 1,585 61,882 9,726,055,500 1,934
20 May 2021 0 1,595 1,525 1,530 55,395 8,568,751,000 2,411
21 May 2021 0 1,550 1,460 1,470 37,026 5,536,833,500 1,406
24 May 2021 0 1,485 1,415 1,475 51,892 7,544,598,500 2,357
25 May 2021 0 1,520 1,455 1,505 63,919 9,560,452,000 2,022
27 May 2021 0 1,550 1,495 1,545 83,042 12,647,897,000 2,045
28 May 2021 0 1,575 1,515 1,540 60,843 9,390,891,000 1,823
31 May 2021 0 1,615 1,525 1,610 95,291 15,111,350,500 3,068
02 Jun 2021 0 1,645 1,575 1,590 42,360 6,779,605,500 1,401
03 Jun 2021 0 1,630 1,585 1,615 66,465 10,672,871,000 1,601
04 Jun 2021 0 1,640 1,595 1,635 64,838 10,501,623,000 1,815
07 Jun 2021 0 1,645 1,605 1,610 40,896 6,630,048,500 1,626
08 Jun 2021 0 1,615 1,555 1,590 51,396 8,119,071,500 1,760
09 Jun 2021 0 1,605 1,570 1,585 50,137 7,957,498,500 1,216
10 Jun 2021 0 1,610 1,555 1,555 68,915 10,907,982,500 2,452
11 Jun 2021 0 1,575 1,535 1,540 26,367 4,087,963,500 983
14 Jun 2021 0 1,625 1,500 1,570 124,440 19,454,250,000 3,050
15 Jun 2021 0 1,625 1,520 1,545 152,443 23,986,637,000 3,794
16 Jun 2021 0 1,555 1,495 1,500 59,263 8,970,630,500 1,892
17 Jun 2021 0 1,505 1,450 1,480 39,691 5,834,354,500 1,387
18 Jun 2021 0 1,480 1,380 1,405 60,049 8,466,014,500 1,991
21 Jun 2021 0 1,755 1,385 1,755 372,605 62,263,411,500 10,283
22 Jun 2021 0 2,120 1,760 1,760 917,165 174,979,882,500 29,074
23 Jun 2021 0 1,865 1,640 1,645 221,757 38,724,034,000 7,891
24 Jun 2021 0 1,660 1,540 1,610 125,680 19,983,368,500 3,528
25 Jun 2021 0 1,840 1,610 1,700 242,588 42,059,040,500 8,588
28 Jun 2021 0 2,040 1,700 1,975 637,444 121,404,446,000 16,307
29 Jun 2021 0 2,060 1,840 1,870 643,036 124,341,872,500 17,373
30 Jun 2021 0 1,885 1,790 1,795 165,347 30,213,776,500 6,326
01 Jul 2021 0 2,090 1,790 2,090 1,030,591 203,800,446,000 26,494
02 Jul 2021 0 2,180 2,010 2,030 769,057 160,530,071,000 21,786
05 Jul 2021 0 2,200 2,030 2,200 625,076 133,526,157,000 16,416
06 Jul 2021 0 2,280 2,100 2,130 363,153 78,254,930,000 11,148
07 Jul 2021 0 2,200 2,060 2,120 324,976 69,220,733,000 8,846
08 Jul 2021 0 2,220 2,120 2,130 382,336 82,964,322,000 11,109
09 Jul 2021 0 2,170 2,100 2,110 173,098 36,874,992,000 4,596
12 Jul 2021 0 2,270 2,110 2,180 365,920 79,903,217,000 10,517
13 Jul 2021 0 2,210 2,050 2,050 239,224 50,316,887,000 7,245
14 Jul 2021 0 2,140 2,000 2,110 242,038 50,409,281,000 6,771
15 Jul 2021 0 2,180 2,070 2,090 143,785 30,279,140,000 4,162
16 Jul 2021 0 2,120 2,060 2,070 96,303 20,061,105,000 2,667
19 Jul 2021 0 2,080 1,940 1,940 179,781 35,775,260,500 6,194
21 Jul 2021 0 1,950 1,825 1,850 130,061 24,252,321,500 3,962
22 Jul 2021 0 1,880 1,810 1,880 90,703 16,849,625,000 2,345
23 Jul 2021 0 1,970 1,865 1,925 150,488 28,931,986,000 4,362
26 Jul 2021 0 1,945 1,870 1,890 74,033 14,136,277,000 2,351
27 Jul 2021 0 1,900 1,830 1,890 77,321 14,445,632,000 2,395
28 Jul 2021 0 1,990 1,840 1,950 267,872 51,498,284,000 6,357
29 Jul 2021 0 2,020 1,950 2,010 177,932 35,402,851,000 4,617
30 Jul 2021 0 2,030 1,955 1,980 96,054 19,119,165,500 2,244
02 Aug 2021 0 2,020 1,955 2,000 71,216 14,183,282,500 1,558
03 Aug 2021 0 2,110 1,985 2,090 236,380 49,005,628,500 5,320
04 Aug 2021 0 2,130 2,040 2,080 137,978 28,879,627,000 2,792
05 Aug 2021 0 2,250 1,960 2,040 330,890 70,469,272,500 10,519
06 Aug 2021 0 2,060 1,990 2,000 79,182 15,964,785,500 2,386
09 Aug 2021 0 2,010 1,895 1,915 90,352 17,409,950,000 4,084
10 Aug 2021 0 2,020 1,885 1,960 129,313 25,383,695,500 4,827
12 Aug 2021 0 1,980 1,925 1,930 74,507 14,517,528,000 1,896
13 Aug 2021 0 1,940 1,895 1,895 30,413 5,813,751,000 1,090
16 Aug 2021 0 1,925 1,870 1,875 36,613 6,937,831,500 1,295
18 Aug 2021 0 1,930 1,820 1,820 78,611 14,679,524,000 1,739
19 Aug 2021 0 1,840 1,755 1,755 58,076 10,430,309,500 1,674
20 Aug 2021 0 1,765 1,710 1,765 52,329 9,095,721,500 994
23 Aug 2021 0 1,820 1,755 1,810 37,773 6,794,691,500 1,206
24 Aug 2021 0 1,820 1,770 1,775 29,738 5,323,459,000 1,063
25 Aug 2021 0 1,815 1,750 1,755 39,679 7,061,361,000 962
26 Aug 2021 0 1,805 1,760 1,770 41,022 7,316,818,000 1,094
27 Aug 2021 0 1,790 1,770 1,770 31,205 5,553,025,500 871
30 Aug 2021 0 1,800 1,770 1,795 41,104 7,351,772,000 948
31 Aug 2021 0 1,805 1,785 1,795 21,022 3,769,053,000 950
01 Sep 2021 0 1,795 1,780 1,785 11,846 2,115,387,000 607
02 Sep 2021 0 1,790 1,750 1,750 20,959 3,693,768,000 854
03 Sep 2021 0 1,750 1,705 1,745 43,872 7,571,108,500 1,264
06 Sep 2021 0 1,755 1,720 1,735 22,079 3,830,958,000 697
07 Sep 2021 0 1,760 1,730 1,755 23,730 4,140,931,000 782
08 Sep 2021 0 1,765 1,715 1,720 20,044 3,475,842,000 737
09 Sep 2021 0 1,735 1,710 1,720 22,591 3,885,160,000 632
10 Sep 2021 0 1,740 1,710 1,735 15,596 2,694,313,000 528
13 Sep 2021 0 1,750 1,720 1,750 22,902 3,971,034,500 639
14 Sep 2021 0 1,770 1,745 1,755 19,215 3,375,807,000 621
15 Sep 2021 0 1,760 1,730 1,730 12,906 2,244,865,500 547
16 Sep 2021 0 1,765 1,720 1,760 33,476 5,849,945,500 1,237
17 Sep 2021 0 1,785 1,750 1,780 37,446 6,628,983,500 1,413
20 Sep 2021 0 1,785 1,720 1,720 27,363 4,766,785,000 1,100
21 Sep 2021 0 1,740 1,680 1,700 35,964 6,090,073,500 1,250
22 Sep 2021 0 1,720 1,680 1,690 26,982 4,570,554,500 932
23 Sep 2021 0 1,700 1,675 1,680 15,568 2,626,780,000 587
24 Sep 2021 0 1,690 1,640 1,655 25,120 4,161,365,000 847
27 Sep 2021 0 1,670 1,625 1,625 18,080 2,963,673,000 963
28 Sep 2021 0 1,630 1,580 1,600 28,270 4,528,961,500 1,002
29 Sep 2021 0 1,765 1,560 1,765 219,029 37,320,770,500 4,563
30 Sep 2021 0 1,910 1,765 1,845 505,557 93,205,187,500 9,312
01 Oct 2021 0 1,845 1,805 1,820 67,792 12,370,523,500 1,371
04 Oct 2021 0 1,840 1,800 1,820 50,450 9,156,066,000 1,486
05 Oct 2021 0 1,830 1,740 1,830 68,943 12,255,946,000 1,708
06 Oct 2021 0 1,840 1,775 1,805 42,918 7,723,529,000 1,257
07 Oct 2021 0 1,880 1,780 1,865 130,256 24,018,692,500 3,691
08 Oct 2021 0 1,905 1,840 1,880 82,056 15,363,365,000 3,077
11 Oct 2021 0 1,880 1,840 1,855 25,007 4,635,425,500 1,272
12 Oct 2021 0 1,855 1,820 1,830 43,036 7,881,743,000 1,386
13 Oct 2021 0 1,900 1,810 1,875 139,130 25,865,264,000 3,679
14 Oct 2021 0 1,895 1,810 1,825 69,882 12,947,345,000 2,579
15 Oct 2021 0 1,830 1,805 1,810 33,115 6,013,559,500 1,062
18 Oct 2021 0 1,825 1,795 1,795 30,646 5,533,009,000 1,224
19 Oct 2021 0 1,810 1,770 1,780 29,621 5,292,871,000 1,178
21 Oct 2021 0 1,795 1,740 1,740 35,569 6,250,790,000 1,457
22 Oct 2021 0 1,735 1,700 1,715 28,399 4,864,046,000 910
25 Oct 2021 0 1,770 1,710 1,760 76,052 13,262,410,000 2,128
26 Oct 2021 0 1,930 1,780 1,840 583,234 109,733,493,000 10,404
27 Oct 2021 0 1,865 1,810 1,810 100,251 18,405,694,500 2,770
28 Oct 2021 0 1,810 1,735 1,745 75,650 13,339,007,000 1,735
29 Oct 2021 0 1,745 1,725 1,745 28,474 4,939,934,500 782
01 Nov 2021 0 1,750 1,710 1,715 27,900 4,817,954,000 843
02 Nov 2021 0 1,730 1,705 1,730 30,860 5,302,359,000 690
03 Nov 2021 0 1,770 1,725 1,750 32,570 5,705,807,500 1,160
04 Nov 2021 0 1,795 1,755 1,775 59,450 10,536,962,000 1,358
05 Nov 2021 0 1,780 1,730 1,770 25,826 4,517,532,000 696
08 Nov 2021 0 1,775 1,725 1,745 35,473 6,188,364,000 847
09 Nov 2021 0 1,750 1,730 1,750 23,424 4,073,548,000 492
10 Nov 2021 0 1,755 1,730 1,755 21,355 3,722,281,000 421
11 Nov 2021 0 1,770 1,735 1,740 17,255 3,013,505,000 374
12 Nov 2021 0 1,750 1,725 1,745 24,714 4,285,898,500 468
15 Nov 2021 0 1,760 1,730 1,745 20,849 3,630,197,000 473
16 Nov 2021 0 1,755 1,725 1,730 22,934 3,982,580,000 511
17 Nov 2021 0 1,735 1,700 1,705 31,454 5,392,688,500 774
18 Nov 2021 0 1,725 1,690 1,705 18,013 3,070,342,500 485
19 Nov 2021 0 1,720 1,685 1,700 22,617 3,836,246,000 671
22 Nov 2021 0 1,715 1,670 1,675 22,591 3,816,212,500 603
23 Nov 2021 0 1,685 1,620 1,620 54,723 9,025,225,000 1,419
24 Nov 2021 0 1,650 1,620 1,650 37,105 6,064,862,000 690
25 Nov 2021 0 1,805 1,650 1,790 173,539 30,228,749,000 3,641
26 Nov 2021 0 1,800 1,690 1,715 93,304 16,295,147,000 2,560
29 Nov 2021 0 1,910 1,715 1,875 250,739 46,330,309,500 7,952
30 Nov 2021 0 2,110 1,840 2,070 578,967 115,542,444,500 12,668
01 Dec 2021 0 2,120 1,930 1,945 391,511 78,893,782,000 9,765
02 Dec 2021 0 2,100 1,945 2,060 279,861 56,576,942,500 5,772
03 Dec 2021 0 2,130 2,030 2,100 249,902 52,200,024,000 5,262
06 Dec 2021 0 2,190 2,040 2,100 352,138 74,506,670,000 6,942
07 Dec 2021 0 2,130 2,010 2,020 166,759 34,266,082,000 4,285
08 Dec 2021 0 2,150 1,965 2,110 390,349 80,702,559,000 8,450
09 Dec 2021 0 2,160 2,030 2,050 238,117 50,058,353,000 6,599
10 Dec 2021 0 2,080 2,030 2,030 62,154 12,729,566,000 1,820
13 Dec 2021 0 2,070 1,990 1,990 130,469 26,437,269,000 2,455
14 Dec 2021 0 2,040 1,965 2,010 108,676 21,771,941,500 2,192
15 Dec 2021 0 2,030 1,980 1,990 63,823 12,772,463,500 1,295
16 Dec 2021 0 2,240 1,990 2,090 796,267 169,060,408,500 17,804
17 Dec 2021 0 2,170 2,070 2,090 284,150 60,339,128,000 8,830
20 Dec 2021 0 2,190 2,050 2,080 114,732 24,106,703,000 3,773
21 Dec 2021 0 2,180 2,080 2,130 173,858 37,009,847,000 4,373
22 Dec 2021 0 2,160 2,090 2,090 101,981 21,578,797,000 2,481
23 Dec 2021 0 2,120 2,070 2,080 69,900 14,626,675,000 1,545
24 Dec 2021 0 2,110 2,010 2,020 99,047 20,458,575,000 2,228
27 Dec 2021 0 2,020 1,905 1,960 219,629 42,954,500,000 5,595
28 Dec 2021 0 2,000 1,935 1,955 125,902 24,753,184,500 2,555
29 Dec 2021 0 1,970 1,925 1,925 50,047 9,710,949,500 1,332
30 Dec 2021 0 1,980 1,905 1,975 225,416 43,644,903,500 2,412
03 Jan 2022 0 2,050 1,955 2,050 141,627 28,346,845,000 3,061
04 Jan 2022 0 2,080 2,010 2,070 132,537 27,160,867,000 2,541
05 Jan 2022 0 2,080 2,010 2,030 60,337 12,281,204,000 1,428
06 Jan 2022 0 2,130 2,010 2,060 182,502 37,918,191,000 3,816
07 Jan 2022 0 2,100 2,040 2,060 91,416 18,870,365,000 2,074
10 Jan 2022 0 2,180 2,050 2,170 244,604 52,078,946,000 5,301
11 Jan 2022 0 2,200 2,030 2,090 215,011 45,216,933,000 6,221
12 Jan 2022 0 2,150 2,070 2,110 150,321 31,717,763,000 3,506
13 Jan 2022 0 2,130 2,090 2,100 55,241 11,636,684,000 1,710
14 Jan 2022 0 2,110 2,030 2,050 88,508 18,240,101,000 2,306
17 Jan 2022 0 2,050 1,985 2,030 105,168 21,181,417,000 2,647
18 Jan 2022 0 2,060 1,965 1,975 88,208 17,607,006,000 2,180
19 Jan 2022 0 1,975 1,925 1,925 68,552 13,352,754,500 1,765
20 Jan 2022 0 1,980 1,910 1,980 54,184 10,611,201,000 1,465
21 Jan 2022 0 2,010 1,965 2,000 60,586 12,050,540,000 1,692
24 Jan 2022 0 2,030 1,975 1,985 48,483 9,672,945,500 1,240
25 Jan 2022 0 1,980 1,850 1,850 125,006 23,545,960,500 2,780

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