Efek Terdaftar

PHAPROS Tbk, PT

Security name
PHAPROS Tbk
Issuer
PHAPROS Tbk, PT
ISIN Code
ID1000147507
Short Code
PEHA
Type
Saham Biasa
Listing Date
26 Desember 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
167,944,860.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
840,000,000 (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
12 May 2020 0 1,070 1,000 1,040 179 18,652,000 28
13 May 2020 0 1,040 1,000 1,010 1,710 175,582,000 33
14 May 2020 0 1,010 1,000 1,010 296 29,884,000 14
18 May 2020 0 1,035 1,000 1,025 12 1,226,000 8
19 May 2020 0 1,025 985 1,000 1,330 132,551,500 59
03 Jun 2020 0 1,020 1,000 1,020 381 38,540,500 33
04 Jun 2020 0 1,075 1,010 1,065 1,802 184,379,000 57
05 Jun 2020 0 1,070 1,000 1,015 773 79,865,500 47
09 Jun 2020 0 1,305 1,040 1,160 1,393 150,112,500 82
10 Jun 2020 0 1,160 1,095 1,120 243 27,709,500 41
11 Jun 2020 0 1,120 1,045 1,045 165 17,295,500 21
12 Jun 2020 0 1,045 975 1,030 1,259 125,245,500 82
15 Jun 2020 0 1,050 990 1,000 885 88,803,500 39
17 Jun 2020 0 1,050 1,000 1,030 3,824 383,492,000 84
18 Jun 2020 0 1,035 1,000 1,015 161 16,479,500 47
22 Jun 2020 0 1,105 1,070 1,095 2,220 242,155,000 137
23 Jun 2020 0 1,150 1,095 1,110 2,459 272,649,500 90
24 Jun 2020 0 1,185 1,105 1,140 2,389 271,348,500 153
25 Jun 2020 0 1,190 1,095 1,125 3,693 414,583,500 166
26 Jun 2020 0 1,405 1,135 1,290 7,962 993,660,500 559
29 Jun 2020 0 1,340 1,235 1,285 4,486 585,125,500 322
30 Jun 2020 0 1,330 1,285 1,310 3,240 421,864,000 203
01 Jul 2020 0 1,345 1,300 1,305 4,975 652,023,000 228
02 Jul 2020 0 1,320 1,290 1,300 5,124 664,559,000 269
03 Jul 2020 0 1,320 1,290 1,320 5,703 746,533,500 353
06 Jul 2020 0 1,320 1,230 1,230 2,015 248,831,000 99
08 Jul 2020 0 1,155 1,065 1,105 7,184 772,769,500 460
09 Jul 2020 0 1,185 1,105 1,180 2,947 340,926,000 258
10 Jul 2020 0 1,195 1,130 1,140 1,445 166,845,500 153
14 Jul 2020 0 1,160 1,110 1,155 3,190 360,810,500 180
15 Jul 2020 0 1,170 1,110 1,135 916 105,031,500 62
16 Jul 2020 0 1,155 1,125 1,140 304 34,435,000 59
17 Jul 2020 0 1,140 1,115 1,130 682 76,470,000 82
20 Jul 2020 0 1,150 1,110 1,120 1,177 132,168,000 87
21 Jul 2020 0 1,245 1,125 1,220 13,975 1,674,195,500 729
22 Jul 2020 0 1,525 1,235 1,525 57,951 8,515,990,000 1,813
23 Jul 2020 0 1,905 1,675 1,905 28,232 5,335,131,000 557
24 Jul 2020 0 2,380 1,775 1,775 123,163 25,619,123,500 4,303
27 Jul 2020 0 1,775 1,655 1,655 2,944 506,610,000 162
28 Jul 2020 0 1,560 1,540 1,540 1,266 194,966,000 65
29 Jul 2020 0 1,530 1,435 1,435 4,795 688,130,000 91
30 Jul 2020 0 1,640 1,335 1,455 24,466 3,611,943,500 1,139
03 Aug 2020 0 1,495 1,355 1,360 7,246 1,005,569,500 368
04 Aug 2020 0 1,425 1,310 1,390 3,259 442,721,500 249
05 Aug 2020 0 1,735 1,415 1,735 68,186 11,046,437,000 2,572
06 Aug 2020 0 2,100 1,760 1,780 210,422 41,882,941,500 7,434
07 Aug 2020 0 2,050 1,660 1,910 172,583 33,379,194,000 9,723
10 Aug 2020 0 2,070 1,925 1,955 78,964 15,710,530,000 3,549
11 Aug 2020 0 2,030 1,885 1,905 26,135 5,113,288,500 1,194
12 Aug 2020 0 1,950 1,800 1,805 15,251 2,828,019,000 910
13 Aug 2020 0 1,865 1,800 1,815 6,539 1,192,614,500 362
14 Aug 2020 0 1,920 1,800 1,850 18,883 3,541,758,000 944
18 Aug 2020 0 1,885 1,810 1,810 8,858 1,622,908,000 498
19 Aug 2020 0 1,830 1,770 1,795 6,145 1,101,096,500 472
24 Aug 2020 0 1,900 1,800 1,805 12,925 2,375,562,000 539
25 Aug 2020 0 1,810 1,775 1,790 7,137 1,281,263,000 358
26 Aug 2020 0 1,820 1,760 1,765 7,760 1,382,008,500 432
27 Aug 2020 0 1,785 1,745 1,745 4,869 856,601,500 237
28 Aug 2020 0 1,750 1,680 1,705 5,247 897,953,000 317
31 Aug 2020 0 1,710 1,590 1,590 7,223 1,173,361,500 445
01 Sep 2020 0 1,590 1,505 1,560 6,489 1,009,014,000 445
02 Sep 2020 0 1,590 1,555 1,560 2,523 394,439,000 161
03 Sep 2020 0 1,575 1,500 1,505 2,781 423,828,500 176
04 Sep 2020 0 1,720 1,445 1,575 13,566 2,178,410,000 748
07 Sep 2020 0 1,575 1,515 1,520 2,476 378,102,500 242
08 Sep 2020 0 1,570 1,515 1,515 1,538 234,395,500 122
09 Sep 2020 0 1,520 1,500 1,500 2,761 415,247,000 137
10 Sep 2020 0 1,485 1,395 1,395 4,345 606,823,500 234
11 Sep 2020 0 1,450 1,300 1,400 6,738 899,904,500 342
14 Sep 2020 0 1,460 1,400 1,440 2,221 320,449,500 144
15 Sep 2020 0 1,470 1,400 1,410 570 81,088,500 91
16 Sep 2020 0 1,445 1,400 1,415 743 105,083,500 68
17 Sep 2020 0 1,435 1,360 1,360 1,246 174,722,500 97
18 Sep 2020 0 1,400 1,345 1,370 563 76,573,500 81
21 Sep 2020 0 1,370 1,300 1,310 875 114,848,500 123
22 Sep 2020 0 1,300 1,225 1,225 3,299 407,300,500 207
24 Sep 2020 0 1,200 1,145 1,170 1,882 217,679,000 110
25 Sep 2020 0 1,460 1,170 1,460 26,232 3,727,244,500 1,009
28 Sep 2020 0 1,800 1,520 1,525 35,591 5,690,715,000 1,648
29 Sep 2020 0 1,625 1,430 1,430 8,299 1,246,817,000 533
30 Sep 2020 0 1,430 1,330 1,335 3,229 440,062,000 303
01 Oct 2020 0 1,520 1,350 1,520 6,329 916,923,000 564
02 Oct 2020 0 1,550 1,450 1,460 5,637 845,927,500 379
05 Oct 2020 0 1,550 1,485 1,515 4,876 738,948,000 325
06 Oct 2020 0 1,570 1,510 1,515 2,627 403,029,500 264
07 Oct 2020 0 1,540 1,510 1,535 1,021 155,488,500 96
08 Oct 2020 0 1,555 1,520 1,520 923 141,211,000 104
09 Oct 2020 0 1,520 1,505 1,515 866 131,160,500 73
12 Oct 2020 0 1,630 1,450 1,580 17,015 2,663,084,500 920
13 Oct 2020 0 1,635 1,550 1,580 4,567 722,899,500 376
14 Oct 2020 0 1,825 1,555 1,630 44,924 7,582,502,000 2,011
15 Oct 2020 0 1,695 1,610 1,640 12,959 2,140,290,500 505
16 Oct 2020 0 1,680 1,630 1,640 4,055 672,069,000 289
19 Oct 2020 0 1,670 1,640 1,655 3,406 562,578,000 169
20 Oct 2020 0 1,720 1,655 1,660 4,170 698,548,000 312
21 Oct 2020 0 1,690 1,630 1,630 2,344 387,993,000 149
22 Oct 2020 0 1,630 1,550 1,570 3,740 590,708,500 284
23 Oct 2020 0 1,610 1,570 1,585 2,280 362,030,000 135
26 Oct 2020 0 1,585 1,550 1,555 1,312 204,610,000 154
27 Oct 2020 0 1,550 1,525 1,530 1,800 277,128,500 150
02 Nov 2020 0 1,530 1,480 1,500 1,320 197,284,500 103
03 Nov 2020 0 1,570 1,520 1,525 2,048 317,118,000 171
04 Nov 2020 0 1,550 1,485 1,490 1,744 264,217,500 141
05 Nov 2020 0 1,520 1,495 1,510 952 143,238,500 95
06 Nov 2020 0 1,510 1,490 1,505 983 147,525,000 117
09 Nov 2020 0 1,530 1,510 1,520 545 82,854,000 93
10 Nov 2020 0 1,745 1,530 1,600 8,534 1,400,698,500 455
11 Nov 2020 0 1,650 1,565 1,580 2,261 359,179,500 164
13 Nov 2020 0 1,580 1,565 1,580 922 145,096,000 74
16 Nov 2020 0 1,620 1,595 1,605 1,919 307,423,500 112
18 Nov 2020 0 1,610 1,580 1,580 2,540 404,848,500 186
19 Nov 2020 0 1,600 1,590 1,590 1,060 168,995,500 94
20 Nov 2020 0 1,590 1,575 1,580 1,431 226,464,000 79
23 Nov 2020 0 1,595 1,580 1,585 2,259 358,727,500 83
24 Nov 2020 0 1,605 1,590 1,590 2,781 443,958,500 153
25 Nov 2020 0 1,600 1,590 1,590 5,986 952,349,500 94
26 Nov 2020 0 1,600 1,585 1,595 986 156,979,500 69
27 Nov 2020 0 1,595 1,590 1,595 4,010 638,483,500 105
30 Nov 2020 0 1,600 1,535 1,550 2,859 447,003,000 172
01 Dec 2020 0 1,575 1,520 1,575 2,207 342,604,000 148
02 Dec 2020 0 1,700 1,565 1,700 10,680 1,761,163,500 495
03 Dec 2020 0 1,820 1,655 1,660 14,606 2,499,427,500 722
04 Dec 2020 0 1,720 1,655 1,675 8,148 1,372,936,500 385
07 Dec 2020 0 2,090 1,695 2,090 144,298 28,319,330,000 4,095
08 Dec 2020 0 2,590 2,100 2,100 224,479 51,950,725,000 8,162
10 Dec 2020 0 2,160 1,955 1,955 18,589 3,694,746,000 1,032
11 Dec 2020 0 1,940 1,820 1,820 7,478 1,366,792,500 340
14 Dec 2020 0 1,895 1,700 1,850 33,786 6,194,667,500 1,492
15 Dec 2020 0 1,865 1,790 1,800 10,128 1,830,933,500 432
16 Dec 2020 0 1,895 1,800 1,875 14,640 2,702,886,500 720
17 Dec 2020 0 1,930 1,805 1,830 10,453 1,934,979,500 630
18 Dec 2020 0 1,850 1,800 1,805 5,212 942,954,000 329
21 Dec 2020 0 1,815 1,745 1,785 14,280 2,558,255,500 442
22 Dec 2020 0 1,865 1,700 1,700 19,948 3,546,122,500 1,011
23 Dec 2020 0 1,735 1,650 1,675 6,044 1,020,838,000 377
28 Dec 2020 0 1,680 1,650 1,670 2,947 491,092,000 244
29 Dec 2020 0 1,720 1,650 1,695 5,507 931,307,500 247
30 Dec 2020 0 1,710 1,665 1,695 3,046 514,609,500 190
04 Jan 2021 0 1,810 1,705 1,740 4,532 786,347,000 347
05 Jan 2021 0 2,000 1,705 1,985 46,276 8,812,182,000 1,976
06 Jan 2021 0 2,100 1,855 1,900 65,673 12,951,263,000 2,205
07 Jan 2021 0 1,940 1,875 1,885 9,344 1,771,861,000 418
08 Jan 2021 0 2,090 1,890 1,995 78,209 15,698,348,500 3,191
11 Jan 2021 0 2,490 2,010 2,490 277,304 65,362,999,000 8,193
12 Jan 2021 0 2,970 2,540 2,640 296,052 81,089,311,000 12,310
13 Jan 2021 0 2,750 2,460 2,460 76,741 19,539,569,000 3,884
14 Jan 2021 0 2,400 2,290 2,290 3,581 820,074,000 232
15 Jan 2021 0 2,150 2,130 2,130 5,232 1,115,016,000 302
18 Jan 2021 0 2,130 1,985 1,985 2,040 404,979,500 203
19 Jan 2021 0 1,985 1,850 1,850 16,271 3,010,168,500 535
20 Jan 2021 0 1,815 1,725 1,740 127,780 22,344,115,000 3,981
21 Jan 2021 0 1,805 1,725 1,760 41,543 7,335,082,500 1,641
22 Jan 2021 0 1,765 1,640 1,640 21,522 3,555,360,500 1,076
25 Jan 2021 0 1,640 1,530 1,530 6,333 971,689,000 337
26 Jan 2021 0 1,530 1,425 1,425 20,194 2,916,798,500 1,115
27 Jan 2021 0 1,425 1,330 1,330 14,281 1,906,291,000 584
28 Jan 2021 0 1,330 1,240 1,240 12,452 1,548,427,500 537
29 Jan 2021 0 1,220 1,155 1,200 13,766 1,602,250,000 627
01 Feb 2021 0 1,280 1,120 1,250 17,363 2,077,731,500 722
02 Feb 2021 0 1,440 1,275 1,295 20,543 2,793,929,500 1,283
03 Feb 2021 0 1,450 1,305 1,375 11,607 1,609,624,500 703
04 Feb 2021 0 1,410 1,330 1,350 6,689 909,657,500 413
05 Feb 2021 0 1,395 1,310 1,380 2,818 382,317,500 207
08 Feb 2021 0 1,440 1,370 1,400 7,209 1,017,429,500 617
09 Feb 2021 0 1,575 1,405 1,440 43,642 6,501,651,500 1,944
10 Feb 2021 0 1,440 1,370 1,395 4,541 633,928,000 333
11 Feb 2021 0 1,460 1,385 1,450 8,154 1,170,794,000 551
15 Feb 2021 0 1,455 1,415 1,440 3,204 459,714,500 278
16 Feb 2021 0 1,525 1,425 1,495 17,071 2,540,605,500 1,103
17 Feb 2021 0 1,525 1,415 1,430 14,034 2,075,184,000 944
18 Feb 2021 0 1,435 1,400 1,430 3,534 501,291,000 273
19 Feb 2021 0 1,490 1,400 1,405 4,539 648,205,000 352
22 Feb 2021 0 1,470 1,400 1,415 4,761 682,502,500 343
23 Feb 2021 0 1,430 1,395 1,400 3,824 537,423,500 246
24 Feb 2021 0 1,410 1,380 1,380 3,502 486,183,500 266
25 Feb 2021 0 1,390 1,360 1,375 3,923 541,287,000 248
26 Feb 2021 0 1,380 1,290 1,335 8,716 1,159,919,000 467
01 Mar 2021 0 1,390 1,350 1,365 2,969 403,805,500 160
02 Mar 2021 0 1,375 1,330 1,340 2,045 275,797,500 238
03 Mar 2021 0 1,340 1,310 1,315 2,147 283,773,500 232
04 Mar 2021 0 1,315 1,285 1,290 5,521 713,993,000 287
05 Mar 2021 0 1,305 1,275 1,290 1,425 183,431,000 153
08 Mar 2021 0 1,310 1,280 1,290 1,657 214,420,500 147
09 Mar 2021 0 1,310 1,265 1,265 2,587 333,527,500 251
10 Mar 2021 0 1,290 1,265 1,265 1,988 253,369,000 165
12 Mar 2021 0 1,305 1,265 1,300 2,523 326,369,500 212
15 Mar 2021 0 1,305 1,290 1,300 3,388 438,452,500 144
16 Mar 2021 0 1,315 1,290 1,300 1,678 217,894,000 118
17 Mar 2021 0 1,300 1,280 1,290 964 124,455,500 103
18 Mar 2021 0 1,295 1,280 1,280 1,354 174,036,000 90
19 Mar 2021 0 1,300 1,275 1,280 2,632 338,205,500 161
22 Mar 2021 0 1,295 1,265 1,285 11,034 1,411,746,500 129
23 Mar 2021 0 1,295 1,265 1,265 1,469 187,235,500 161
24 Mar 2021 0 1,265 1,225 1,230 2,982 366,927,000 197
25 Mar 2021 0 1,250 1,210 1,220 1,501 183,901,500 148
26 Mar 2021 0 1,280 1,200 1,240 1,095 134,924,000 150
29 Mar 2021 0 1,270 1,225 1,230 554 68,293,500 71
30 Mar 2021 0 1,235 1,200 1,205 2,145 261,412,000 127
31 Mar 2021 0 1,220 1,170 1,180 4,320 508,540,000 192
01 Apr 2021 0 1,205 1,180 1,205 1,391 166,030,500 107
05 Apr 2021 0 1,220 1,185 1,185 1,708 204,448,000 155
06 Apr 2021 0 1,200 1,180 1,190 1,065 126,572,000 81
07 Apr 2021 0 1,260 1,190 1,240 1,850 224,233,500 139
08 Apr 2021 0 1,240 1,205 1,230 519 63,974,500 70
09 Apr 2021 0 1,285 1,230 1,250 1,863 234,396,000 183
12 Apr 2021 0 1,270 1,240 1,250 3,348 420,586,000 139
13 Apr 2021 0 1,250 1,215 1,225 922 113,209,500 91
14 Apr 2021 0 1,220 1,185 1,215 1,221 147,491,500 111
15 Apr 2021 0 1,225 1,185 1,200 2,284 273,046,500 138
16 Apr 2021 0 1,215 1,190 1,200 1,183 141,817,000 77
19 Apr 2021 0 1,250 1,180 1,250 6,222 750,278,500 169
20 Apr 2021 0 1,305 1,230 1,300 10,708 1,374,190,000 517
21 Apr 2021 0 1,320 1,260 1,270 4,045 521,262,500 207
22 Apr 2021 0 1,285 1,250 1,250 740 93,273,500 54
23 Apr 2021 0 1,250 1,230 1,230 1,135 140,731,000 65
26 Apr 2021 0 1,250 1,225 1,225 505 62,566,000 64
27 Apr 2021 0 1,245 1,225 1,245 374 46,249,500 59
28 Apr 2021 0 1,250 1,220 1,230 1,179 145,584,000 68
29 Apr 2021 0 1,270 1,230 1,255 1,590 199,908,500 106
30 Apr 2021 0 1,300 1,255 1,265 3,068 390,727,500 175
03 May 2021 0 1,260 1,200 1,260 737 92,204,500 53
04 May 2021 0 1,260 1,240 1,250 93 11,636,500 38
05 May 2021 0 1,265 1,225 1,240 825 101,693,500 61
06 May 2021 0 1,270 1,240 1,245 2,168 269,680,000 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 PEHA : 85.03 IDR) 03 Jul 2020 07 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 02 Jun 2020 25 Jun 2020 Active
Proxy Voting   - 02 Apr 2020 27 Apr 2020 Cancelled
Proxy Voting   - 02 Aug 2019 26 Aug 2019 Active
Cash Dividend (1 PEHA : 110.26 IDR) 22 Mar 2019 26 Mar 2019 16 Apr 2019 Active
Proxy Voting   - 19 Feb 2019 14 Mar 2019 Active