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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 860 820 830 34,733 2,904,176,500 610
27 Apr 2023 0 880 815 865 65,316 5,534,234,500 1,076
28 Apr 2023 0 880 820 825 33,584 2,824,438,000 546
02 May 2023 0 885 810 850 35,301 2,954,380,000 663
02 May 2023 0 885 810 850 35,301 2,954,380,000 663
02 May 2023 0 885 810 850 35,301 2,954,380,000 663
02 May 2023 0 885 810 850 35,301 2,954,380,000 663
03 May 2023 0 850 825 835 24,870 2,083,290,000 566
04 May 2023 0 840 815 825 25,452 2,100,793,000 391
05 May 2023 0 835 815 825 34,448 2,831,375,500 572
08 May 2023 0 825 795 805 31,095 2,513,477,500 714
09 May 2023 0 805 750 755 47,938 3,656,471,500 1,167
10 May 2023 0 795 740 780 60,341 4,631,226,000 1,081
12 May 2023 0 800 765 765 28,058 2,180,043,500 347
15 May 2023 0 780 755 770 28,841 2,215,393,000 646
16 May 2023 0 790 755 755 35,201 2,729,736,000 571
17 May 2023 0 800 750 760 35,313 2,711,027,000 589
19 May 2023 0 770 735 765 41,560 3,136,556,500 763
22 May 2023 0 790 765 785 39,538 3,072,352,000 650
23 May 2023 0 795 775 785 26,207 2,049,751,500 512
24 May 2023 0 800 770 790 46,018 3,609,608,500 673
25 May 2023 0 790 760 765 14,610 1,126,050,500 300
26 May 2023 0 790 745 750 26,852 2,048,164,000 522
29 May 2023 0 750 700 700 44,321 3,161,014,000 769
30 May 2023 0 700 655 655 30,699 2,025,094,000 620
31 May 2023 0 680 610 655 30,902 2,001,935,500 565
05 Jun 2023 0 685 640 685 40,967 2,707,872,000 658
06 Jun 2023 0 695 660 685 46,121 3,119,933,000 861
07 Jun 2023 0 705 670 695 37,233 2,554,142,000 947
08 Jun 2023 0 710 675 705 39,806 2,756,135,500 761
12 Jun 2023 0 725 690 695 34,980 2,481,736,500 620
13 Jun 2023 0 695 670 680 22,420 1,519,881,500 518
14 Jun 2023 0 680 665 665 8,720 582,167,000 190
15 Jun 2023 0 665 640 645 20,757 1,354,421,000 398
16 Jun 2023 0 650 590 590 31,387 1,902,572,000 856
19 Jun 2023 0 600 575 600 27,733 1,636,973,500 809
20 Jun 2023 0 630 580 595 100,693 6,130,264,000 2,062
21 Jun 2023 0 595 565 570 23,065 1,322,642,500 654
22 Jun 2023 0 575 486 570 30,097 1,691,649,100 788
23 Jun 2023 0 570 530 555 33,099 1,809,495,000 810
26 Jun 2023 0 555 515 540 29,667 1,570,138,000 791
27 Jun 2023 0 545 525 535 14,361 764,295,000 396
03 Jul 2023 0 555 530 545 35,995 1,949,168,000 825
04 Jul 2023 0 580 540 575 44,882 2,526,979,000 1,086
05 Jul 2023 0 590 565 580 37,646 2,171,198,000 1,107
06 Jul 2023 0 585 565 580 24,305 1,391,427,000 508
07 Jul 2023 0 590 570 580 32,709 1,891,934,000 739
10 Jul 2023 0 595 575 590 28,469 1,663,587,000 640
11 Jul 2023 0 600 575 600 29,275 1,723,054,500 577
12 Jul 2023 0 600 580 590 26,676 1,569,814,500 651
13 Jul 2023 0 615 580 610 48,745 2,911,538,000 976
14 Jul 2023 0 625 600 620 39,021 2,384,603,000 948
17 Jul 2023 0 620 595 600 15,724 953,202,500 471
18 Jul 2023 0 600 585 600 17,860 1,057,000,500 401
20 Jul 2023 0 600 580 600 28,536 1,683,864,000 574
21 Jul 2023 0 605 580 600 28,953 1,712,217,500 487
24 Jul 2023 0 615 595 615 24,794 1,491,876,000 502
25 Jul 2023 0 615 600 610 18,840 1,135,973,500 325
26 Jul 2023 0 610 580 580 23,485 1,387,818,000 519
27 Jul 2023 0 580 550 570 31,681 1,782,435,500 688
28 Jul 2023 0 585 560 580 28,170 1,598,586,500 607
31 Jul 2023 0 610 575 595 41,492 2,456,567,000 706
01 Aug 2023 0 605 585 595 25,731 1,530,814,500 438
02 Aug 2023 0 600 575 590 15,119 884,603,500 280
03 Aug 2023 0 595 575 590 18,772 1,099,645,500 319
04 Aug 2023 0 590 565 565 12,178 697,042,500 292
07 Aug 2023 0 565 550 560 13,283 739,469,500 330
08 Aug 2023 0 585 550 585 33,728 1,915,087,000 571
09 Aug 2023 0 585 560 570 19,646 1,123,183,500 702
10 Aug 2023 0 580 565 580 26,559 1,517,189,000 452
14 Aug 2023 0 595 560 570 23,127 1,331,662,500 422
15 Aug 2023 0 570 550 550 17,624 974,328,000 357
16 Aug 2023 0 550 510 515 35,112 1,853,771,000 678
18 Aug 2023 0 515 494 505 19,452 975,638,700 562
21 Aug 2023 0 510 496 500 17,174 857,586,300 300
22 Aug 2023 0 500 454 480 65,772 3,110,426,200 1,015
23 Aug 2023 0 480 470 470 56,816 2,702,997,200 226
24 Aug 2023 0 474 456 466 23,417 1,086,959,800 570
25 Aug 2023 0 472 460 464 20,422 949,531,800 352
28 Aug 2023 0 464 442 464 36,437 1,657,008,600 854
29 Aug 2023 0 472 458 468 4,628 214,790,800 142
30 Aug 2023 0 490 470 474 27,742 1,333,082,200 752
31 Aug 2023 0 482 458 476 32,916 1,540,751,000 731
01 Sep 2023 0 484 462 484 11,238 530,268,200 325
04 Sep 2023 0 486 476 486 20,919 1,007,931,000 443
05 Sep 2023 0 492 476 490 30,018 1,449,683,400 411
06 Sep 2023 0 494 478 492 38,820 1,886,876,600 423
07 Sep 2023 0 505 482 500 28,402 1,394,365,800 392
08 Sep 2023 0 520 490 520 28,554 1,427,895,800 469
11 Sep 2023 0 550 510 550 79,206 4,182,994,500 1,223
12 Sep 2023 0 585 540 570 87,132 4,830,031,500 948
13 Sep 2023 0 590 545 590 112,006 6,374,416,000 1,284
14 Sep 2023 0 610 585 610 94,906 5,626,746,500 1,415
15 Sep 2023 0 615 585 585 74,752 4,478,645,000 862
18 Sep 2023 0 580 480 480 161,072 8,245,772,900 2,764
19 Sep 2023 0 510 436 510 62,037 3,002,577,500 2,037
20 Sep 2023 0 525 500 515 36,781 1,887,313,500 770
21 Sep 2023 0 540 494 494 53,788 2,734,887,900 917
25 Sep 2023 0 496 476 488 32,601 1,585,603,000 745
26 Sep 2023 0 496 476 494 116,367 5,663,016,200 953
27 Sep 2023 0 510 490 510 112,840 5,582,568,500 1,037
29 Sep 2023 0 520 498 515 66,647 3,380,615,100 721
02 Oct 2023 0 520 484 484 55,203 2,783,629,400 639
03 Oct 2023 0 510 484 510 62,691 3,140,150,900 834
04 Oct 2023 0 510 496 500 49,848 2,502,910,100 664
06 Oct 2023 0 500 482 500 22,021 1,084,557,400 442
09 Oct 2023 0 500 490 490 21,077 1,040,398,600 465
10 Oct 2023 0 500 486 496 22,710 1,120,715,600 653
11 Oct 2023 0 510 492 496 31,458 1,561,141,300 564
12 Oct 2023 0 498 490 494 16,346 806,520,200 425
13 Oct 2023 0 494 488 494 19,571 960,866,400 494
16 Oct 2023 0 494 484 492 22,428 1,095,113,200 611
17 Oct 2023 0 500 486 494 30,650 1,509,371,200 723
18 Oct 2023 0 496 486 494 22,135 1,086,012,400 558
19 Oct 2023 0 492 486 490 20,559 1,004,761,400 575
20 Oct 2023 0 492 482 486 17,038 830,277,400 492
23 Oct 2023 0 488 480 486 21,025 1,017,638,600 635
24 Oct 2023 0 498 484 490 24,030 1,177,750,200 537
25 Oct 2023 0 498 488 498 23,843 1,176,315,200 413
26 Oct 2023 0 498 480 486 23,039 1,120,796,000 561
31 Oct 2023 0 488 480 484 24,063 1,163,762,800 566
01 Nov 2023 0 486 478 482 18,905 911,451,600 515
03 Nov 2023 0 484 472 474 23,617 1,133,432,000 607
06 Nov 2023 0 494 468 480 32,750 1,559,729,200 872
07 Nov 2023 0 484 472 478 18,881 905,774,400 545
08 Nov 2023 0 482 476 480 18,377 878,005,200 554
09 Nov 2023 0 484 476 480 24,318 1,166,097,200 666
14 Nov 2023 0 480 470 474 56,291 2,663,456,000 454
15 Nov 2023 0 478 468 476 21,597 1,022,589,400 541
16 Nov 2023 0 480 468 476 24,556 1,165,763,800 563
17 Nov 2023 0 480 466 472 25,268 1,194,651,000 683
20 Nov 2023 0 486 470 476 38,281 1,821,941,400 978
21 Nov 2023 0 480 472 474 18,109 859,244,600 548
22 Nov 2023 0 480 470 472 12,797 605,757,000 342
23 Nov 2023 0 474 470 474 13,591 640,194,800 407
24 Nov 2023 0 474 468 474 19,349 910,610,400 438
27 Nov 2023 0 476 466 474 24,351 1,148,128,600 513
28 Nov 2023 0 476 470 470 18,106 853,433,200 428
29 Nov 2023 0 470 466 470 30,556 1,429,337,000 402
30 Nov 2023 0 476 464 476 33,984 1,592,947,000 709
01 Dec 2023 0 482 470 478 37,122 1,764,954,800 791
04 Dec 2023 0 555 476 535 120,711 6,203,445,400 2,920
05 Dec 2023 0 665 515 620 795,378 50,124,884,000 12,883
06 Dec 2023 0 670 535 570 482,205 29,257,433,500 9,607
07 Dec 2023 0 585 525 535 105,938 5,746,293,000 2,423
08 Dec 2023 0 590 520 565 195,050 10,928,310,500 3,993
11 Dec 2023 0 580 505 505 84,046 4,547,502,500 1,968
12 Dec 2023 0 510 480 488 60,240 2,942,665,700 1,572
13 Dec 2023 0 565 492 535 211,782 11,377,338,000 4,546
14 Dec 2023 0 545 510 540 72,492 3,826,450,500 1,845
15 Dec 2023 0 570 530 550 73,424 4,005,200,500 1,691
18 Dec 2023 0 685 530 685 1,021,138 64,314,386,500 14,959
19 Dec 2023 0 855 685 855 1,302,254 102,528,673,500 25,564
20 Dec 2023 0 1,045 810 870 1,281,159 123,889,325,500 32,903
21 Dec 2023 0 875 690 760 528,396 40,507,260,500 11,412
22 Dec 2023 0 915 710 790 845,996 69,817,577,000 22,454
27 Dec 2023 0 920 795 835 520,131 45,173,398,000 15,022
28 Dec 2023 0 900 745 770 299,615 24,330,431,000 8,804
02 Jan 2024 0 815 745 745 174,968 13,505,253,000 4,492
03 Jan 2024 0 790 735 755 226,333 17,413,927,000 4,743
04 Jan 2024 0 805 750 760 216,208 16,881,546,000 4,622
05 Jan 2024 0 780 680 705 172,024 12,341,825,500 4,365
08 Jan 2024 0 715 640 650 129,634 8,567,793,000 3,243
09 Jan 2024 0 675 585 615 164,561 10,243,883,500 3,603
10 Jan 2024 0 630 590 610 80,408 4,906,219,500 2,188
11 Jan 2024 0 615 570 590 104,515 6,133,103,000 2,109
12 Jan 2024 0 605 545 585 79,524 4,639,534,500 1,521
15 Jan 2024 0 605 565 585 74,570 4,309,956,000 1,493
16 Jan 2024 0 615 540 605 124,542 7,306,724,000 1,996
17 Jan 2024 0 620 575 575 234,497 13,979,451,000 3,670
18 Jan 2024 0 585 545 550 105,140 5,822,780,500 1,714
19 Jan 2024 0 555 520 540 44,152 2,377,399,000 897
22 Jan 2024 0 555 520 525 86,112 4,599,669,500 1,350
23 Jan 2024 0 570 505 515 68,847 3,547,053,000 1,161
24 Jan 2024 0 520 498 498 29,741 1,499,732,600 664
25 Jan 2024 0 530 480 505 88,258 4,489,189,400 1,356
26 Jan 2024 0 510 480 480 50,219 2,462,049,400 1,133
29 Jan 2024 0 505 462 500 68,063 3,337,875,900 1,517
30 Jan 2024 0 520 482 496 49,317 2,455,393,500 1,101
31 Jan 2024 0 515 480 505 47,780 2,406,126,100 868
01 Feb 2024 0 520 484 510 52,123 2,628,576,700 959
02 Feb 2024 0 515 498 498 27,753 1,395,552,400 525
05 Feb 2024 0 515 494 500 45,013 2,252,148,200 879
06 Feb 2024 0 510 496 510 32,743 1,641,675,800 608
07 Feb 2024 0 515 496 510 32,159 1,626,195,200 635
12 Feb 2024 0 520 486 505 28,033 1,407,712,100 669
13 Feb 2024 0 510 490 505 42,763 2,140,308,200 783
15 Feb 2024 0 520 482 510 46,141 2,331,092,300 682
16 Feb 2024 0 520 498 510 37,896 1,942,108,800 569
19 Feb 2024 0 520 500 510 28,768 1,459,730,000 598
20 Feb 2024 0 535 500 535 49,351 2,575,241,000 1,112
21 Feb 2024 0 550 520 530 33,839 1,805,996,500 792
22 Feb 2024 0 550 496 525 20,542 1,079,430,600 472
23 Feb 2024 0 525 500 520 22,074 1,132,012,000 496
26 Feb 2024 0 530 510 520 47,482 2,466,417,500 590
28 Feb 2024 0 525 510 525 27,779 1,436,263,000 489
29 Feb 2024 0 525 490 496 36,892 1,842,336,700 802
01 Mar 2024 0 505 494 496 16,731 832,826,300 426
04 Mar 2024 0 500 490 492 21,153 1,042,536,400 451
05 Mar 2024 0 492 488 488 12,408 608,051,600 241
06 Mar 2024 0 492 484 490 10,498 512,128,200 312
07 Mar 2024 0 494 488 488 10,649 521,480,400 256
08 Mar 2024 0 494 484 494 21,439 1,051,053,400 385
13 Mar 2024 0 505 486 496 20,648 1,017,046,800 560
14 Mar 2024 0 498 488 496 19,159 944,167,800 358
15 Mar 2024 0 496 490 494 12,156 598,310,000 249
18 Mar 2024 0 492 480 488 18,689 905,493,400 360
19 Mar 2024 0 488 480 488 18,020 873,052,200 382
20 Mar 2024 0 488 480 486 16,854 816,154,200 397
21 Mar 2024 0 505 480 492 45,004 2,221,680,900 717
22 Mar 2024 0 615 486 615 483,869 27,321,904,300 7,989
25 Mar 2024 0 670 535 555 512,075 31,629,763,000 11,907
26 Mar 2024 0 560 520 530 60,902 3,244,025,000 1,719
27 Mar 2024 0 625 530 570 446,490 26,394,428,000 10,291
28 Mar 2024 0 590 530 560 109,101 6,069,789,500 2,463
01 Apr 2024 0 580 530 550 114,844 6,348,837,000 2,190
02 Apr 2024 0 560 515 520 50,586 2,686,247,500 1,091
03 Apr 2024 0 525 498 515 37,750 1,901,583,000 753
04 Apr 2024 0 535 498 500 62,468 3,207,332,900 1,115
05 Apr 2024 0 570 500 525 246,752 13,499,732,500 4,583
16 Apr 2024 0 530 490 505 49,691 2,507,177,200 1,065
17 Apr 2024 0 515 494 500 18,646 933,000,300 488
18 Apr 2024 0 505 494 496 19,766 984,475,300 384

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Apr 2024 25 Apr 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Cash Dividend (1 IRRA : 18.75 IDR) 08 Aug 2022 10 Aug 2022 01 Sep 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online