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 25 Jan 2022
18.18% Scripless = 100,000,000.000
Local Percentage
6.16%
Foreign Percentage
12.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 156 156 156 41 639,600 4
04 Feb 2021 0 159 156 156 51 796,200 5
05 Feb 2021 0 156 156 156 54 842,400 2
08 Feb 2021 0 151 151 151 8 120,800 1
09 Feb 2021 0 150 150 150 1 15,000 1
10 Feb 2021 0 0 0 0 0 0 0
11 Feb 2021 0 156 155 156 8 124,700 5
15 Feb 2021 0 210 156 208 1,440 28,718,400 159
16 Feb 2021 0 260 194 194 3,123 63,080,000 117
18 Feb 2021 0 191 173 174 201 3,506,000 11
19 Feb 2021 0 178 162 178 1,231 19,984,300 30
23 Feb 2021 0 180 166 166 1,356 23,560,500 36
24 Feb 2021 0 171 161 163 906 14,732,300 24
25 Feb 2021 0 163 161 161 105 1,695,000 8
26 Feb 2021 0 161 161 161 1 16,100 1
01 Mar 2021 0 163 162 163 6 97,500 3
02 Mar 2021 0 161 161 161 1 16,100 1
03 Mar 2021 0 0 0 0 0 0 0
04 Mar 2021 0 166 163 166 18 297,600 2
05 Mar 2021 0 172 160 171 19 324,300 5
08 Mar 2021 0 191 164 164 1,253 22,298,500 8
09 Mar 2021 0 204 160 179 1,698 29,970,700 57
10 Mar 2021 0 240 167 240 10,989 243,130,000 674
16 Mar 2021 0 262 196 262 3,222 71,349,100 134
17 Mar 2021 0 326 262 264 12,118 386,470,800 1,133
22 Mar 2021 0 246 230 230 108 2,647,200 12
24 Mar 2021 0 266 200 200 1,183 24,582,000 90
25 Mar 2021 0 238 186 195 889 18,531,400 71
26 Mar 2021 0 262 200 262 4,550 112,330,800 298
29 Mar 2021 0 326 286 326 3,519 113,436,000 76
30 Mar 2021 0 406 304 304 8,229 289,656,200 470
01 Apr 2021 0 284 266 266 213 5,684,600 18
06 Apr 2021 0 362 290 292 5,059 167,808,600 307
08 Apr 2021 0 350 262 350 4,756 159,947,400 148
09 Apr 2021 0 410 328 338 4,834 174,477,600 249
13 Apr 2021 0 340 318 322 164 5,256,400 23
14 Apr 2021 0 344 300 330 716 21,654,800 44
16 Apr 2021 0 308 288 308 29 865,000 17
19 Apr 2021 0 324 294 298 149 4,708,400 25
20 Apr 2021 0 302 286 302 10 287,600 3
21 Apr 2021 0 330 302 302 202 6,304,200 39
22 Apr 2021 0 328 310 310 124 3,885,000 19
23 Apr 2021 0 296 290 296 55 1,622,000 7
26 Apr 2021 0 326 294 294 171 5,433,800 17
30 Apr 2021 0 316 296 296 68 2,015,200 8
04 May 2021 0 312 292 292 43 1,261,000 8
05 May 2021 0 0 0 0 0 0 0
07 May 2021 0 312 310 310 17 530,200 5
11 May 2021 0 306 286 286 67 1,918,200 7
17 May 2021 0 356 266 324 250 7,188,800 20
20 May 2021 0 296 290 290 227 6,590,000 10
24 May 2021 0 312 276 276 67 1,956,000 20
25 May 2021 0 278 258 260 18 484,800 9
27 May 2021 0 304 260 262 207 5,426,800 17
31 May 2021 0 354 270 290 414 12,846,800 87
02 Jun 2021 0 294 286 286 63 1,824,000 14
07 Jun 2021 0 290 274 280 46 1,279,800 11
09 Jun 2021 0 340 256 262 626 16,486,200 51
10 Jun 2021 0 300 250 290 84 2,179,200 12
11 Jun 2021 0 338 270 330 1,172 35,833,600 192
16 Jun 2021 0 278 272 278 12 330,200 11
17 Jun 2021 0 274 262 274 10 270,800 10
18 Jun 2021 0 330 258 270 520 14,609,800 66
21 Jun 2021 0 322 254 284 697 20,202,000 121
23 Jun 2021 0 278 266 266 55 1,472,800 16
25 Jun 2021 0 290 270 286 10 277,000 6
05 Jul 2021 0 306 286 286 3 89,800 3
07 Jul 2021 0 318 276 290 70 2,136,800 14
09 Jul 2021 0 286 284 286 957 27,179,000 8
13 Jul 2021 0 298 280 298 4 113,800 3
15 Jul 2021 0 298 286 296 53 1,578,000 4
28 Jul 2021 0 348 268 320 43 1,328,000 15
05 Aug 2021 0 270 270 270 227 6,129,000 11
09 Aug 2021 0 268 258 258 122 3,154,200 9
10 Aug 2021 0 320 256 264 966 28,459,400 128
13 Aug 2021 0 322 278 322 1,954 62,008,600 124
16 Aug 2021 0 402 344 392 12,644 494,112,400 874
18 Aug 2021 0 400 366 366 873 33,377,400 76
19 Aug 2021 0 342 342 342 66 2,257,200 2
20 Aug 2021 0 320 320 320 1 32,000 1
23 Aug 2021 0 308 298 298 1,526 45,574,600 165
24 Aug 2021 0 316 278 292 1,353 38,583,800 123
25 Aug 2021 0 336 272 292 316 9,200,400 53
30 Aug 2021 0 294 282 290 251 7,209,000 38
06 Sep 2021 0 296 276 276 205 5,671,400 18
07 Sep 2021 0 340 272 296 898 26,741,200 82
09 Sep 2021 0 328 282 298 214 6,363,400 20
13 Sep 2021 0 334 284 284 136 4,061,400 22
14 Sep 2021 0 324 288 288 191 5,766,600 11
15 Sep 2021 0 328 294 296 276 8,782,800 16
16 Sep 2021 0 302 278 278 269 7,721,800 34
17 Sep 2021 0 322 286 288 386 11,818,400 79
20 Sep 2021 0 300 284 284 46 1,346,800 14
21 Sep 2021 0 290 274 276 95 2,681,000 16
22 Sep 2021 0 310 284 310 290 8,663,600 42
27 Sep 2021 0 308 274 304 36 1,030,200 9
28 Sep 2021 0 304 300 300 22 664,800 6
29 Sep 2021 0 300 280 282 21 592,400 8
05 Oct 2021 0 284 284 284 39 1,107,600 6
08 Oct 2021 0 288 286 286 10 287,800 2
15 Oct 2021 0 352 300 352 1,205 41,195,200 77
18 Oct 2021 0 440 374 440 7,486 320,491,400 320
19 Oct 2021 0 550 460 550 2,452 132,084,800 143
21 Oct 2021 0 580 515 515 1,939 106,220,000 60
22 Oct 2021 0 480 480 480 12 576,000 8
25 Oct 2021 0 448 448 448 163 7,302,400 13
26 Oct 2021 0 478 418 426 2,815 119,169,200 200
27 Oct 2021 0 426 400 400 559 22,840,400 55
28 Oct 2021 0 400 372 400 374 14,307,000 69
02 Nov 2021 0 432 368 420 134 5,080,600 42
03 Nov 2021 0 515 394 436 7,136 315,481,600 505
04 Nov 2021 0 436 406 408 1,190 48,880,800 98
05 Nov 2021 0 410 400 410 141 5,758,400 36
08 Nov 2021 0 410 400 400 237 9,518,000 35
09 Nov 2021 0 408 398 408 105 4,261,800 14
10 Nov 2021 0 408 382 396 104 4,185,000 26
12 Nov 2021 0 494 384 494 609 28,502,400 94
15 Nov 2021 0 494 460 460 3,316 152,567,400 206
16 Nov 2021 0 460 428 428 1,658 73,614,200 108
17 Nov 2021 0 404 400 400 972 38,918,000 70
18 Nov 2021 0 380 372 372 2,006 74,712,800 197
19 Nov 2021 0 392 372 384 528 19,971,200 104
22 Nov 2021 0 384 362 362 758 27,988,000 79
23 Nov 2021 0 442 362 418 6,632 271,745,200 669
24 Nov 2021 0 430 390 390 2,345 94,882,800 251
25 Nov 2021 0 398 372 382 193 7,418,400 48
26 Nov 2021 0 382 374 374 128 4,817,000 34
29 Nov 2021 0 390 370 378 308 11,516,600 38
30 Nov 2021 0 380 368 370 290 10,946,400 17
01 Dec 2021 0 374 366 366 132 4,880,400 28
03 Dec 2021 0 366 354 358 61 2,179,200 17
09 Dec 2021 0 420 362 382 164 6,283,600 33
13 Dec 2021 0 374 358 366 153 5,584,600 44
14 Dec 2021 0 400 364 368 188 6,968,200 31
15 Dec 2021 0 368 366 368 69 2,539,000 14
23 Dec 2021 0 378 368 378 313 11,709,400 12
27 Dec 2021 0 372 360 372 22 811,200 5
29 Dec 2021 0 372 350 366 15 540,600 11
04 Jan 2022 0 392 360 386 164 6,231,800 50
06 Jan 2022 0 386 364 368 16 609,200 7
10 Jan 2022 0 368 352 352 34 1,198,400 6
17 Jan 2022 0 366 344 346 74 2,599,200 16
19 Jan 2022 0 366 362 362 15 545,600 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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