Efek Terdaftar

Indo Straits Tbk, PT

Security name
Indo Straits Tbk
Issuer
Indo Straits Tbk, PT
ISIN Code
ID1000120009
Short Code
PTIS
Type
Saham Biasa
Listing Date
12 Juli 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
550,165,300.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
550,165,300 (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
03 Apr 2023 0 595 545 545 7,766 429,233,000 287
04 Apr 2023 0 560 510 560 9,055 476,048,500 1,683
05 Apr 2023 0 585 525 580 16,201 890,658,000 3,125
06 Apr 2023 0 595 540 560 33,471 1,917,825,000 6,052
10 Apr 2023 0 540 525 525 9,346 493,632,500 268
11 Apr 2023 0 530 490 510 3,798 190,584,300 222
12 Apr 2023 0 510 478 490 1,627 79,734,700 163
13 Apr 2023 0 496 456 488 14,814 682,867,200 443
14 Apr 2023 0 488 454 454 15,171 708,863,600 4,179
17 Apr 2023 0 498 424 456 25,897 1,111,005,800 437
18 Apr 2023 0 500 452 496 22,401 1,081,050,400 661
26 Apr 2023 0 600 462 600 38,152 1,927,938,300 1,995
27 Apr 2023 0 700 560 560 13,342 775,011,000 613
28 Apr 2023 0 530 525 525 1,733 90,993,000 94
02 May 2023 0 545 490 490 7,213 369,682,700 586
02 May 2023 0 545 490 490 7,213 369,682,700 586
02 May 2023 0 545 490 490 7,213 369,682,700 586
02 May 2023 0 545 490 490 7,213 369,682,700 586
03 May 2023 0 525 456 456 15,179 701,515,000 655
04 May 2023 0 490 426 456 52,558 2,281,090,000 1,929
05 May 2023 0 466 426 426 15,731 676,684,400 632
08 May 2023 0 424 398 398 9,995 402,502,400 248
09 May 2023 0 378 372 372 3,530 131,384,200 82
10 May 2023 0 350 346 346 2,889 100,046,400 161
11 May 2023 0 338 322 322 13,774 444,032,400 389
12 May 2023 0 356 300 300 29,096 886,514,400 919
15 May 2023 0 300 280 280 18,646 527,485,000 624
16 May 2023 0 284 262 278 14,546 390,577,800 873
17 May 2023 0 290 262 282 6,755 183,231,600 373
19 May 2023 0 284 268 274 6,475 177,362,800 378
22 May 2023 0 286 264 268 8,631 235,687,000 507
23 May 2023 0 304 268 294 17,236 495,089,400 903
24 May 2023 0 366 294 366 79,001 2,737,664,800 3,000
25 May 2023 0 456 370 422 198,854 8,497,937,600 8,058
26 May 2023 0 444 394 394 90,474 3,716,571,600 3,444
29 May 2023 0 422 388 394 21,510 858,962,600 1,378
30 May 2023 0 402 368 368 18,262 681,619,200 895
31 May 2023 0 378 344 344 11,509 400,902,200 448
05 Jun 2023 0 362 294 360 24,624 803,645,000 1,357
06 Jun 2023 0 380 336 342 31,873 1,137,104,400 986
07 Jun 2023 0 376 338 370 12,323 441,456,200 698
08 Jun 2023 0 450 370 424 117,138 4,906,455,600 5,048
09 Jun 2023 0 426 376 408 48,335 1,909,683,400 1,847
12 Jun 2023 0 412 390 396 10,695 424,769,600 533
13 Jun 2023 0 426 386 416 48,196 1,992,984,600 1,763
14 Jun 2023 0 426 402 408 27,337 1,135,724,400 1,107
15 Jun 2023 0 418 402 412 7,841 321,569,000 350
16 Jun 2023 0 454 406 436 78,602 3,372,012,200 2,515
19 Jun 2023 0 510 430 430 152,061 7,030,659,700 6,098
20 Jun 2023 0 535 406 535 192,326 9,345,224,600 6,811
22 Jun 2023 0 660 452 452 58,242 2,771,466,200 2,717
23 Jun 2023 0 520 426 472 116,533 5,709,691,200 5,454
26 Jun 2023 0 585 442 580 124,661 6,725,738,900 4,736
27 Jun 2023 0 725 580 595 128,629 7,784,576,000 4,127
03 Jul 2023 0 625 580 580 32,688 1,964,607,000 1,293
04 Jul 2023 0 620 560 585 14,111 811,186,500 758
05 Jul 2023 0 640 570 605 68,429 4,223,153,000 2,212
06 Jul 2023 0 625 590 615 19,138 1,163,103,000 847
07 Jul 2023 0 640 610 640 25,176 1,585,341,000 1,033
10 Jul 2023 0 685 625 635 54,848 3,564,151,500 1,873
11 Jul 2023 0 640 615 620 23,891 1,493,590,500 811
12 Jul 2023 0 630 605 615 16,287 1,007,756,000 636
13 Jul 2023 0 620 600 600 9,068 550,995,000 404
14 Jul 2023 0 630 600 620 6,534 402,530,500 363
17 Jul 2023 0 650 610 610 27,424 1,718,310,000 866
18 Jul 2023 0 625 605 605 6,224 380,141,000 287
20 Jul 2023 0 635 610 635 18,640 1,169,890,000 633
21 Jul 2023 0 640 615 615 8,087 503,285,500 363
24 Jul 2023 0 625 600 600 10,232 623,695,500 402
25 Jul 2023 0 610 560 560 25,116 1,465,446,500 765
26 Jul 2023 0 575 520 520 27,842 1,493,054,000 901
27 Jul 2023 0 545 470 496 24,169 1,213,203,800 1,139
28 Jul 2023 0 515 494 500 3,771 189,729,800 225
31 Jul 2023 0 520 488 494 2,994 149,565,300 275
01 Aug 2023 0 494 452 476 10,435 491,107,000 473
02 Aug 2023 0 476 442 442 5,002 228,211,000 316
03 Aug 2023 0 448 412 424 7,351 314,728,400 510
04 Aug 2023 0 430 400 400 7,063 290,148,600 436
07 Aug 2023 0 418 400 410 3,199 130,017,800 212
08 Aug 2023 0 416 408 408 3,761 154,444,400 171
09 Aug 2023 0 412 396 400 3,420 138,273,200 199
10 Aug 2023 0 404 376 400 2,670 104,539,400 144
11 Aug 2023 0 412 400 408 3,106 125,667,800 187
14 Aug 2023 0 410 386 390 5,026 198,138,200 239
15 Aug 2023 0 392 354 364 7,342 273,057,000 433
16 Aug 2023 0 370 326 332 9,305 314,612,600 509
18 Aug 2023 0 348 304 324 18,707 596,704,200 748
21 Aug 2023 0 404 324 404 71,657 2,797,715,400 3,028
22 Aug 2023 0 494 406 410 176,177 8,246,514,800 7,574
23 Aug 2023 0 484 392 448 64,671 2,960,746,800 3,642
24 Aug 2023 0 484 442 450 25,549 1,187,371,800 1,503
25 Aug 2023 0 460 412 418 12,277 528,991,000 829
28 Aug 2023 0 436 418 424 2,889 123,166,800 350
29 Aug 2023 0 428 396 420 4,133 170,043,800 360
30 Aug 2023 0 420 402 418 2,710 112,121,800 245
31 Aug 2023 0 424 396 400 5,285 215,757,800 324
01 Sep 2023 0 416 380 382 5,987 231,658,800 434
04 Sep 2023 0 386 360 376 4,657 172,373,400 284
05 Sep 2023 0 448 366 420 36,967 1,567,975,800 2,173
06 Sep 2023 0 448 416 420 13,984 603,423,800 873
07 Sep 2023 0 434 406 424 5,976 250,260,000 399
08 Sep 2023 0 426 400 410 4,410 181,172,200 327
11 Sep 2023 0 418 400 402 2,601 105,156,200 177
12 Sep 2023 0 436 396 404 14,358 599,704,000 518
13 Sep 2023 0 430 404 416 7,224 299,343,200 437
14 Sep 2023 0 424 406 412 4,919 203,253,400 275
15 Sep 2023 0 420 402 406 1,728 70,383,200 138
18 Sep 2023 0 414 404 408 2,704 110,193,200 136
19 Sep 2023 0 408 388 392 4,414 174,717,000 280
20 Sep 2023 0 396 384 386 1,810 70,440,800 175
21 Sep 2023 0 406 386 386 982 38,470,800 141
22 Sep 2023 0 396 380 382 2,317 89,081,600 153
25 Sep 2023 0 396 380 386 1,987 76,117,600 126
26 Sep 2023 0 386 374 376 1,004 38,075,000 116
27 Sep 2023 0 376 368 370 860 31,926,400 115
29 Sep 2023 0 380 368 376 1,632 60,806,000 70
02 Oct 2023 0 396 370 378 1,272 49,129,400 83
04 Oct 2023 0 392 374 376 1,229 46,440,000 82
05 Oct 2023 0 392 370 372 1,051 39,372,000 79
06 Oct 2023 0 390 374 374 665 25,094,000 91
09 Oct 2023 0 380 370 370 1,266 47,153,800 116
10 Oct 2023 0 386 372 380 1,081 41,054,600 85
11 Oct 2023 0 394 374 374 994 37,730,800 76
13 Oct 2023 0 384 370 376 1,037 38,901,600 41
16 Oct 2023 0 380 370 370 931 34,693,600 70
17 Oct 2023 0 384 360 362 3,817 140,583,200 193
18 Oct 2023 0 370 358 366 541 19,527,000 89
19 Oct 2023 0 368 350 350 1,018 36,341,800 87
20 Oct 2023 0 364 344 344 1,323 46,294,200 87
23 Oct 2023 0 362 344 346 335 11,654,800 50
25 Oct 2023 0 352 346 348 219 7,640,000 42
26 Oct 2023 0 360 344 346 281 9,751,200 40
27 Oct 2023 0 352 344 346 154 5,373,400 24
01 Nov 2023 0 322 304 312 914 28,267,800 64
02 Nov 2023 0 324 310 310 585 18,511,600 43
06 Nov 2023 0 330 308 312 478 14,965,000 50
07 Nov 2023 0 328 308 310 251 7,806,400 56
08 Nov 2023 0 354 316 330 3,378 112,492,000 369
09 Nov 2023 0 332 316 320 571 18,332,600 81
10 Nov 2023 0 360 316 326 1,397 47,684,200 186
13 Nov 2023 0 358 320 334 3,444 115,867,200 191
14 Nov 2023 0 404 330 364 34,585 1,309,074,400 1,740
15 Nov 2023 0 428 352 400 54,763 2,209,408,600 2,535
16 Nov 2023 0 448 388 448 42,936 1,819,322,800 1,725
17 Nov 2023 0 458 420 420 31,223 1,364,512,600 1,348
20 Nov 2023 0 452 394 438 32,272 1,405,093,200 1,590
21 Nov 2023 0 442 406 422 17,394 730,850,600 841
22 Nov 2023 0 422 372 380 9,637 381,250,200 627
23 Nov 2023 0 400 370 384 5,559 215,374,400 345
24 Nov 2023 0 392 376 382 1,980 75,270,400 137
28 Nov 2023 0 390 370 372 1,604 59,771,200 111
29 Nov 2023 0 380 372 376 1,254 47,047,000 61
30 Nov 2023 0 378 360 360 3,249 119,848,600 111
01 Dec 2023 0 368 342 354 1,842 64,821,600 116
05 Dec 2023 0 350 330 338 2,576 86,359,400 104
06 Dec 2023 0 342 330 330 1,990 66,191,600 96
07 Dec 2023 0 350 316 322 2,639 88,210,200 185
08 Dec 2023 0 354 310 344 5,462 180,612,400 257
11 Dec 2023 0 390 338 378 17,337 644,179,800 685
12 Dec 2023 0 392 368 382 6,277 237,664,400 324
13 Dec 2023 0 384 350 364 2,015 72,665,800 193
14 Dec 2023 0 364 338 348 1,663 57,346,600 129
15 Dec 2023 0 348 330 342 761 25,508,600 68
18 Dec 2023 0 348 330 340 1,241 41,661,800 65
19 Dec 2023 0 344 328 336 1,106 36,932,600 97
20 Dec 2023 0 380 338 354 4,102 148,467,800 364
21 Dec 2023 0 374 348 352 3,398 122,423,200 177
28 Dec 2023 0 354 336 338 398 13,551,400 37
29 Dec 2023 0 370 334 334 2,354 81,670,000 158
04 Jan 2024 0 346 336 340 2,230 75,660,000 88
09 Jan 2024 0 344 330 330 2,682 90,844,800 62
10 Jan 2024 0 336 330 332 658 21,825,600 53
11 Jan 2024 0 342 328 334 1,454 48,629,800 110
12 Jan 2024 0 340 328 338 1,557 51,509,400 102
15 Jan 2024 0 340 322 334 1,233 40,908,800 83
16 Jan 2024 0 338 330 332 223 7,371,600 23
17 Jan 2024 0 338 326 332 622 20,560,200 74
18 Jan 2024 0 342 328 334 686 22,831,400 69
22 Jan 2024 0 336 322 324 693 22,785,600 48
23 Jan 2024 0 336 320 320 792 25,505,200 69
25 Jan 2024 0 326 310 318 508 15,960,800 51
30 Jan 2024 0 336 320 328 143 4,674,200 29
31 Jan 2024 0 328 312 316 508 16,160,600 50
01 Feb 2024 0 334 312 318 656 21,110,800 48
02 Feb 2024 0 334 318 318 230 7,453,800 24
05 Feb 2024 0 332 316 318 990 31,908,400 35
06 Feb 2024 0 324 310 318 1,363 42,459,000 52
07 Feb 2024 0 330 312 312 502 15,945,600 47
12 Feb 2024 0 312 300 300 1,444 43,995,000 70
13 Feb 2024 0 308 292 296 1,653 49,166,600 35
15 Feb 2024 0 296 278 286 1,314 37,807,000 128
16 Feb 2024 0 290 282 284 292 8,384,200 42
19 Feb 2024 0 290 278 284 381 10,807,400 58
20 Feb 2024 0 284 270 282 355 9,837,000 69
22 Feb 2024 0 284 272 284 737 20,530,400 57
23 Feb 2024 0 288 268 276 256 7,111,000 46
27 Feb 2024 0 280 250 258 749 19,668,400 73
28 Feb 2024 0 270 252 256 1,263 32,653,000 72
29 Feb 2024 0 258 250 258 119 3,032,000 31
01 Mar 2024 0 258 250 254 289 7,274,000 27
05 Mar 2024 0 256 220 246 516 12,628,000 59
07 Mar 2024 0 240 230 240 83 1,965,600 28
14 Mar 2024 0 248 234 236 943 22,405,400 46
15 Mar 2024 0 250 230 234 757 18,330,400 67
18 Mar 2024 0 240 236 236 173 4,121,400 21
19 Mar 2024 0 240 230 230 780 18,277,200 46
22 Mar 2024 0 228 222 222 1,666 37,110,000 78
25 Mar 2024 0 226 220 224 471 10,454,800 34
26 Mar 2024 0 234 220 230 699 16,023,400 58

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 28 Sep 2022 21 Oct 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Proxy Voting   - 19 Dec 2018 11 Jan 2019 Active
Proxy Voting   - 28 May 2018 21 Jun 2018 Active
Proxy Voting   - 31 Jan 2018 23 Feb 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 29 Jun 2016 22 Jul 2016 Active
Proxy Voting   - 06 Jun 2016 30 Jun 2016 Cancelled
Proxy Voting   - 01 Apr 2016 25 Apr 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Cash Dividend (1 PTIS : 8 IDR) 08 Sep 2014 11 Sep 2014 25 Sep 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 PTIS : 15 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 14 May 2013 31 May 2013 Active
Proxy Voting   - 02 Jan 2013 18 Jan 2013 Active
Cash Dividend (1 PTIS : 10.5 IDR) 13 Jul 2012 18 Jul 2012 01 Aug 2012 Active
Proxy Voting   - 23 May 2012 22 Jun 2012 Active
Proxy Voting   - 21 Oct 2011 08 Nov 2011 Active