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 11 May 2021
18.18% Scripless = 100,000,000.000
Local Percentage
6.09%
Foreign Percentage
12.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 252 180 192 625 13,125,000 41
28 May 2020 0 202 183 183 124 2,333,800 22
29 May 2020 0 188 173 188 146 2,596,400 12
02 Jun 2020 0 216 177 194 201 3,707,700 21
03 Jun 2020 0 194 181 187 138 2,549,100 15
04 Jun 2020 0 197 186 193 136 2,580,300 7
05 Jun 2020 0 202 189 189 127 2,485,500 15
08 Jun 2020 0 188 186 186 6 111,800 2
09 Jun 2020 0 173 173 173 220 3,806,000 6
11 Jun 2020 0 218 178 189 71 1,385,200 11
12 Jun 2020 0 194 176 186 212 3,740,800 13
15 Jun 2020 0 184 173 178 150 2,608,200 9
16 Jun 2020 0 187 173 187 30 524,200 6
17 Jun 2020 0 178 178 178 12 213,600 1
18 Jun 2020 0 169 166 166 240 3,990,500 5
19 Jun 2020 0 185 180 180 12 216,700 6
23 Jun 2020 0 195 178 178 158 2,828,400 6
25 Jun 2020 0 180 178 179 84 1,501,100 6
29 Jun 2020 0 175 175 175 32 560,000 3
30 Jun 2020 0 0 0 0 0 0 0
01 Jul 2020 0 171 171 171 89 1,521,900 3
03 Jul 2020 0 185 161 180 34 554,600 7
07 Jul 2020 0 189 178 178 21 375,100 3
10 Jul 2020 0 0 0 0 0 0 0
13 Jul 2020 0 0 0 0 0 0 0
15 Jul 2020 0 170 168 168 261 4,409,200 6
16 Jul 2020 0 159 159 159 1 15,900 1
17 Jul 2020 0 163 163 163 1 16,300 1
20 Jul 2020 0 163 163 163 1 16,300 1
21 Jul 2020 0 0 0 0 0 0 0
22 Jul 2020 0 163 163 163 1 16,300 1
23 Jul 2020 0 164 164 164 5 82,000 1
24 Jul 2020 0 0 0 0 0 0 0
27 Jul 2020 0 0 0 0 0 0 0
29 Jul 2020 0 0 0 0 0 0 0
30 Jul 2020 0 164 164 164 1 16,400 1
03 Aug 2020 0 0 0 0 0 0 0
06 Aug 2020 0 164 164 164 23 377,200 5
10 Aug 2020 0 0 0 0 0 0 0
13 Aug 2020 0 0 0 0 0 0 0
14 Aug 2020 0 158 158 158 12 189,600 1
18 Aug 2020 0 0 0 0 0 0 0
19 Aug 2020 0 0 0 0 0 0 0
24 Aug 2020 0 158 158 158 2 31,600 1
25 Aug 2020 0 0 0 0 0 0 0
26 Aug 2020 0 0 0 0 0 0 0
27 Aug 2020 0 170 158 170 2 32,800 2
28 Aug 2020 0 0 0 0 0 0 0
31 Aug 2020 0 170 162 170 79 1,312,600 8
01 Sep 2020 0 161 161 161 37 595,700 1
02 Sep 2020 0 161 161 161 1 16,100 1
03 Sep 2020 0 155 155 155 1 15,500 1
04 Sep 2020 0 155 155 155 1 15,500 1
07 Sep 2020 0 155 155 155 1 15,500 1
08 Sep 2020 0 160 160 160 3 48,000 1
09 Sep 2020 0 0 0 0 0 0 0
10 Sep 2020 0 163 163 163 1 16,300 1
11 Sep 2020 0 0 0 0 0 0 0
14 Sep 2020 0 155 155 155 1 15,500 1
15 Sep 2020 0 204 145 145 719 11,063,600 24
16 Sep 2020 0 193 135 179 480 6,678,400 21
17 Sep 2020 0 228 167 167 302 5,184,600 25
23 Sep 2020 0 0 0 0 0 0 0
24 Sep 2020 0 155 154 154 20 308,500 3
25 Sep 2020 0 154 145 154 7 106,900 3
29 Sep 2020 0 147 147 147 1 14,700 1
02 Oct 2020 0 153 142 142 2 29,500 2
05 Oct 2020 0 144 144 144 1 14,400 1
09 Oct 2020 0 171 150 150 299 4,509,100 20
12 Oct 2020 0 161 140 153 516 7,246,000 17
13 Oct 2020 0 160 160 160 1 16,000 1
15 Oct 2020 0 155 155 155 3 46,500 1
19 Oct 2020 0 145 145 145 1 14,500 1
20 Oct 2020 0 190 137 137 193 2,987,800 24
21 Oct 2020 0 155 138 155 50 697,600 12
26 Oct 2020 0 0 0 0 0 0 0
03 Nov 2020 0 0 0 0 0 0 0
05 Nov 2020 0 144 144 144 5 72,000 1
06 Nov 2020 0 180 146 146 146 2,283,600 34
09 Nov 2020 0 156 146 156 208 3,037,900 8
10 Nov 2020 0 170 150 160 154 2,435,700 22
11 Nov 2020 0 159 152 152 15 231,900 5
12 Nov 2020 0 145 145 145 6 87,000 3
13 Nov 2020 0 163 163 163 1 16,300 1
16 Nov 2020 0 162 152 152 59 902,800 6
17 Nov 2020 0 200 150 159 179 2,727,900 21
18 Nov 2020 0 164 164 164 1 16,400 1
19 Nov 2020 0 174 153 153 2 32,700 2
20 Nov 2020 0 161 161 161 1 16,100 1
25 Nov 2020 0 179 158 163 3 50,000 3
26 Nov 2020 0 162 158 158 2 32,000 2
27 Nov 2020 0 169 159 169 2 32,800 2
30 Nov 2020 0 166 158 166 294 4,649,900 18
01 Dec 2020 0 0 0 0 0 0 0
02 Dec 2020 0 176 162 162 5 82,700 3
03 Dec 2020 0 0 0 0 0 0 0
04 Dec 2020 0 160 151 151 9 141,900 6
10 Dec 2020 0 164 160 160 2 32,400 2
11 Dec 2020 0 160 159 160 110 1,757,900 5
14 Dec 2020 0 0 0 0 0 0 0
15 Dec 2020 0 0 0 0 0 0 0
16 Dec 2020 0 151 151 151 25 377,500 2
18 Dec 2020 0 165 165 165 1 16,500 1
22 Dec 2020 0 179 157 157 13 218,500 5
28 Dec 2020 0 172 172 172 1 17,200 1
29 Dec 2020 0 172 172 172 1 17,200 1
30 Dec 2020 0 160 160 160 1 16,000 1
04 Jan 2021 0 170 165 167 33 549,700 4
05 Jan 2021 0 167 156 159 16 251,800 6
06 Jan 2021 0 169 161 163 70 1,172,300 5
07 Jan 2021 0 170 152 162 6 96,100 5
08 Jan 2021 0 172 155 160 104 1,714,300 6
11 Jan 2021 0 162 160 161 10 160,600 3
12 Jan 2021 0 171 161 161 11 178,100 2
13 Jan 2021 0 0 0 0 0 0 0
14 Jan 2021 0 171 152 162 34 519,700 4
15 Jan 2021 0 0 0 0 0 0 0
18 Jan 2021 0 159 151 159 27 414,000 4
19 Jan 2021 0 169 162 164 6 98,500 4
20 Jan 2021 0 164 155 158 344 5,487,200 19
21 Jan 2021 0 180 157 169 152 2,415,200 25
22 Jan 2021 0 179 165 165 18 303,200 4
26 Jan 2021 0 179 160 160 46 785,100 25
27 Jan 2021 0 161 153 160 5 78,000 3
28 Jan 2021 0 160 154 154 27 430,800 2
29 Jan 2021 0 154 154 154 29 446,600 3
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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