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 17 Jan 2022
95.95% Scripless = 805,966,850.000
Local Percentage
95.93%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 1,265 1,245 1,250 1,252 157,254,000 57
10 May 2021 0 1,260 1,225 1,235 1,026 127,516,000 76
11 May 2021 0 1,260 1,225 1,230 536 66,361,500 60
17 May 2021 0 1,255 1,205 1,220 426 52,046,500 54
18 May 2021 0 1,220 1,175 1,185 2,311 275,668,000 135
19 May 2021 0 1,210 1,185 1,190 1,142 137,240,500 57
20 May 2021 0 1,240 1,185 1,200 594 71,234,000 48
21 May 2021 0 1,230 1,195 1,195 1,549 185,745,500 62
24 May 2021 0 1,205 1,185 1,185 3,144 376,859,500 87
25 May 2021 0 1,250 1,190 1,225 2,740 337,931,500 165
27 May 2021 0 1,250 1,225 1,225 982 121,557,500 127
28 May 2021 0 1,245 1,215 1,215 854 104,276,500 104
31 May 2021 0 1,270 1,220 1,240 3,361 417,096,500 167
02 Jun 2021 0 1,300 1,195 1,220 8,368 1,010,527,000 317
03 Jun 2021 0 1,220 1,215 1,215 1,808 220,218,500 101
04 Jun 2021 0 1,220 1,195 1,205 2,579 310,911,500 162
07 Jun 2021 0 1,220 1,195 1,195 3,686 442,778,000 199
08 Jun 2021 0 1,190 1,170 1,170 1,808 212,679,500 170
10 Jun 2021 0 1,175 1,155 1,175 666 77,459,500 76
11 Jun 2021 0 1,175 1,160 1,170 760 88,640,500 81
14 Jun 2021 0 1,190 1,165 1,190 1,500 176,634,500 120
15 Jun 2021 0 1,200 1,165 1,165 762 90,236,000 63
16 Jun 2021 0 1,165 1,150 1,150 1,019 117,815,500 89
18 Jun 2021 0 1,155 1,125 1,135 2,482 280,992,500 97
21 Jun 2021 0 1,415 1,085 1,415 122,218 16,499,225,000 5,084
22 Jun 2021 0 1,550 1,320 1,320 80,197 11,314,937,500 3,833
23 Jun 2021 0 1,320 1,230 1,230 17,261 2,141,299,000 703
24 Jun 2021 0 1,230 1,145 1,150 15,119 1,767,721,500 511
25 Jun 2021 0 1,300 1,150 1,160 19,751 2,398,048,000 945
28 Jun 2021 0 1,270 1,170 1,230 21,253 2,573,919,000 1,057
29 Jun 2021 0 1,280 1,175 1,180 12,511 1,507,865,500 681
30 Jun 2021 0 1,190 1,160 1,165 4,538 531,277,000 234
01 Jul 2021 0 1,230 1,170 1,205 14,310 1,723,236,000 778
02 Jul 2021 0 1,235 1,205 1,210 8,113 986,989,000 389
05 Jul 2021 0 1,300 1,215 1,260 13,090 1,641,296,500 797
06 Jul 2021 0 1,265 1,200 1,205 7,894 961,210,500 466
07 Jul 2021 0 1,235 1,200 1,210 2,195 266,191,500 186
08 Jul 2021 0 1,245 1,160 1,190 6,315 756,713,500 297
09 Jul 2021 0 1,200 1,165 1,170 4,335 509,089,500 236
12 Jul 2021 0 1,275 1,170 1,220 7,908 971,023,000 476
13 Jul 2021 0 1,220 1,180 1,180 1,954 232,429,500 198
14 Jul 2021 0 1,335 1,175 1,255 57,773 7,246,750,000 2,770
15 Jul 2021 0 1,280 1,195 1,195 14,221 1,742,989,000 985
16 Jul 2021 0 1,220 1,195 1,195 3,152 378,255,000 222
19 Jul 2021 0 1,190 1,170 1,190 2,419 285,692,500 268
21 Jul 2021 0 1,190 1,170 1,180 2,095 246,879,500 190
22 Jul 2021 0 1,205 1,190 1,190 3,578 428,532,000 157
23 Jul 2021 0 1,210 1,180 1,190 2,247 267,789,000 173
26 Jul 2021 0 1,200 1,180 1,185 1,797 212,848,000 150
27 Jul 2021 0 1,195 1,170 1,175 4,923 580,829,000 141
28 Jul 2021 0 1,195 1,170 1,180 1,383 163,505,000 106
29 Jul 2021 0 1,185 1,165 1,165 2,385 278,549,500 147
30 Jul 2021 0 1,180 1,160 1,165 3,579 416,308,000 128
02 Aug 2021 0 1,175 1,160 1,170 3,191 371,848,000 92
03 Aug 2021 0 1,180 1,165 1,170 1,443 168,602,000 118
04 Aug 2021 0 1,175 1,165 1,165 2,161 252,057,000 113
05 Aug 2021 0 1,175 1,165 1,175 1,683 196,801,000 107
06 Aug 2021 0 1,180 1,165 1,175 1,613 189,099,500 94
09 Aug 2021 0 1,185 1,160 1,170 8,911 1,042,145,500 153
10 Aug 2021 0 1,180 1,165 1,165 1,748 204,072,500 106
12 Aug 2021 0 1,170 1,160 1,165 1,579 184,011,500 93
13 Aug 2021 0 1,170 1,160 1,160 4,846 563,922,500 85
18 Aug 2021 0 1,165 1,150 1,155 6,943 801,931,000 116
19 Aug 2021 0 1,165 1,150 1,155 5,463 630,559,000 107
20 Aug 2021 0 1,160 1,150 1,155 2,631 302,810,500 78
23 Aug 2021 0 1,175 1,155 1,155 5,154 597,438,500 135
24 Aug 2021 0 1,160 1,150 1,155 2,217 255,937,500 85
25 Aug 2021 0 1,160 1,155 1,155 4,304 497,120,500 70
26 Aug 2021 0 1,200 1,155 1,155 3,202 374,292,000 207
27 Aug 2021 0 1,160 1,145 1,150 3,700 426,768,500 70
30 Aug 2021 0 1,175 1,140 1,165 3,473 399,872,000 111
31 Aug 2021 0 1,170 1,155 1,160 2,742 317,660,000 70
01 Sep 2021 0 1,170 1,155 1,160 788 91,362,500 49
02 Sep 2021 0 1,165 1,155 1,160 656 75,989,500 48
03 Sep 2021 0 1,170 1,155 1,160 1,314 152,470,000 47
06 Sep 2021 0 1,170 1,155 1,160 1,626 188,938,000 74
07 Sep 2021 0 1,165 1,155 1,155 2,043 236,133,000 42
08 Sep 2021 0 1,165 1,155 1,165 3,123 361,741,500 72
09 Sep 2021 0 1,170 1,155 1,165 1,253 145,347,500 59
10 Sep 2021 0 1,170 1,155 1,165 2,375 276,963,000 36
13 Sep 2021 0 1,165 1,155 1,160 1,747 202,201,000 74
15 Sep 2021 0 1,165 1,160 1,160 617 71,602,500 18
16 Sep 2021 0 1,165 1,160 1,165 831 96,694,000 49
17 Sep 2021 0 1,170 1,165 1,165 1,122 130,857,000 49
20 Sep 2021 0 1,170 1,160 1,170 853 99,480,000 45
22 Sep 2021 0 1,170 1,155 1,170 1,247 144,339,000 58
23 Sep 2021 0 1,170 1,160 1,165 714 83,195,000 41
27 Sep 2021 0 1,165 1,155 1,160 2,370 274,600,000 67
28 Sep 2021 0 1,160 1,160 1,160 4,259 494,044,000 52
29 Sep 2021 0 1,195 1,150 1,170 3,137 366,417,000 183
30 Sep 2021 0 1,190 1,155 1,165 3,951 459,749,000 175
01 Oct 2021 0 1,175 1,155 1,165 1,493 173,957,000 63
04 Oct 2021 0 1,170 1,160 1,170 2,027 236,133,500 71
05 Oct 2021 0 1,170 1,160 1,160 2,202 255,988,500 73
06 Oct 2021 0 1,165 1,160 1,160 1,309 152,082,000 81
07 Oct 2021 0 1,195 1,160 1,160 8,191 962,219,000 373
08 Oct 2021 0 1,170 1,160 1,160 2,815 327,252,500 126
11 Oct 2021 0 1,180 1,160 1,165 1,631 189,889,500 90
12 Oct 2021 0 1,175 1,160 1,175 2,059 239,650,500 95
13 Oct 2021 0 1,175 1,165 1,165 1,454 169,772,000 80
14 Oct 2021 0 1,175 1,165 1,170 1,277 149,002,500 59
15 Oct 2021 0 1,170 1,160 1,165 1,006 117,004,500 57
18 Oct 2021 0 1,175 1,160 1,165 1,990 231,946,000 77
19 Oct 2021 0 1,195 1,165 1,170 1,167 137,223,000 96
21 Oct 2021 0 1,170 1,160 1,165 888 103,427,000 67
22 Oct 2021 0 1,175 1,155 1,170 9,324 1,082,003,000 69
25 Oct 2021 0 1,170 1,160 1,165 1,497 173,980,500 64
27 Oct 2021 0 1,185 1,155 1,155 5,129 595,297,000 143
29 Oct 2021 0 1,165 1,155 1,165 4,656 539,613,500 49
04 Nov 2021 0 1,215 1,160 1,160 7,211 857,046,000 498
05 Nov 2021 0 1,175 1,160 1,160 558 64,828,000 42
08 Nov 2021 0 1,175 1,160 1,165 2,331 270,869,500 63
09 Nov 2021 0 1,165 1,160 1,165 1,792 207,947,000 39
10 Nov 2021 0 1,165 1,160 1,165 1,265 146,770,500 38
11 Nov 2021 0 1,165 1,160 1,160 1,032 119,783,000 64
12 Nov 2021 0 1,170 1,160 1,165 2,587 300,147,000 35
16 Nov 2021 0 1,165 1,160 1,160 352 40,857,000 35
18 Nov 2021 0 1,165 1,150 1,155 900 103,994,500 57
19 Nov 2021 0 1,160 1,150 1,150 483 55,687,500 61
22 Nov 2021 0 1,160 1,145 1,150 577 66,454,500 53
25 Nov 2021 0 1,160 1,150 1,150 1,330 153,704,000 60
26 Nov 2021 0 1,160 1,145 1,145 810 92,980,500 78
29 Nov 2021 0 1,195 1,145 1,165 6,859 803,750,000 350
30 Nov 2021 0 1,335 1,165 1,295 59,168 7,405,613,000 3,274
01 Dec 2021 0 1,325 1,205 1,205 23,745 2,948,248,000 1,546
02 Dec 2021 0 1,230 1,155 1,155 9,043 1,064,553,000 589
03 Dec 2021 0 1,190 1,140 1,150 6,693 768,912,000 257
09 Dec 2021 0 1,150 1,105 1,125 3,466 390,124,500 227
10 Dec 2021 0 1,135 1,120 1,120 811 91,229,000 56
14 Dec 2021 0 1,130 1,115 1,120 3,574 400,305,000 76
15 Dec 2021 0 1,135 1,090 1,115 2,176 241,495,500 139
16 Dec 2021 0 1,210 1,110 1,135 12,359 1,445,461,500 802
17 Dec 2021 0 1,145 1,120 1,130 1,740 196,447,000 195
20 Dec 2021 0 1,150 1,120 1,120 1,308 148,251,500 125
21 Dec 2021 0 1,135 1,105 1,120 1,557 174,547,500 92
23 Dec 2021 0 1,135 1,120 1,125 1,514 169,984,000 55
24 Dec 2021 0 1,140 1,120 1,120 449 50,355,500 31
27 Dec 2021 0 1,125 1,110 1,110 1,691 189,314,000 69
28 Dec 2021 0 1,125 1,100 1,105 2,645 293,083,500 87
29 Dec 2021 0 1,120 1,105 1,105 1,400 154,784,500 51
30 Dec 2021 0 1,120 1,105 1,105 734 81,303,500 34
03 Jan 2022 0 1,120 1,100 1,110 484 53,692,500 40
04 Jan 2022 0 1,120 1,110 1,115 943 105,249,000 62
05 Jan 2022 0 1,120 1,110 1,115 1,377 153,539,000 27
06 Jan 2022 0 1,140 1,115 1,120 3,642 408,991,000 132
10 Jan 2022 0 1,145 1,115 1,120 2,269 255,056,500 120
11 Jan 2022 0 1,135 1,115 1,115 1,710 191,076,500 64
12 Jan 2022 0 1,130 1,115 1,120 1,449 162,266,500 48
13 Jan 2022 0 1,125 1,110 1,120 1,066 119,029,000 45
14 Jan 2022 0 1,125 1,115 1,115 1,083 120,850,000 34

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PEHA : 23.0894642857 IDR) 07 Jun 2021 09 Jun 2021 30 Jun 2021 Active
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