Efek Terdaftar

INDOSTERLING TECHNOMEDIA Tbk, PT

Security name
INDOSTERLING TECHNOMEDIA Tbk
Issuer
INDOSTERLING TECHNOMEDIA Tbk, PT
ISIN Code
ID1000156003
Short Code
TECH
Type
Saham Biasa
Listing Date
04 Juni 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
251,300,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,256,300,000 (Total)
As of 21 Jan 2022
100.00% Scripless = 1,256,300,000.000
Local Percentage
99.68%
Foreign Percentage
0.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 May 2021 0 2,380 2,220 2,220 1,635 363,002,000 72
24 May 2021 0 2,070 2,070 2,070 1,520 314,640,000 38
25 May 2021 0 1,930 1,930 1,930 1,517 292,781,000 41
27 May 2021 0 1,795 1,795 1,795 1,518 272,481,000 73
28 May 2021 0 1,670 1,670 1,670 1,038 173,346,000 51
31 May 2021 0 1,670 1,555 1,555 6,226 971,551,000 263
02 Jun 2021 0 1,790 1,450 1,450 8,731 1,313,147,500 681
03 Jun 2021 0 1,450 1,350 1,350 1,245 168,702,500 125
04 Jun 2021 0 1,335 1,260 1,260 1,892 239,545,500 285
07 Jun 2021 0 1,575 1,175 1,575 7,751 1,070,408,000 857
08 Jun 2021 0 1,965 1,625 1,965 9,504 1,839,595,000 699
09 Jun 2021 0 2,450 1,830 1,835 27,860 5,927,940,500 2,476
10 Jun 2021 0 1,835 1,710 1,720 3,109 540,677,500 467
11 Jun 2021 0 2,020 1,600 1,925 6,954 1,263,843,500 1,182
14 Jun 2021 0 2,400 1,930 2,100 32,473 7,400,621,000 3,190
15 Jun 2021 0 2,620 2,000 2,610 53,293 12,965,513,000 4,771
16 Jun 2021 0 3,260 2,570 3,150 61,877 19,448,565,000 5,971
17 Jun 2021 0 3,820 3,140 3,630 64,392 23,284,112,000 7,203
18 Jun 2021 0 3,980 3,380 3,450 32,744 11,497,683,000 3,499
21 Jun 2021 0 3,450 3,210 3,210 3,545 1,140,811,000 367
22 Jun 2021 0 3,200 2,990 2,990 4,763 1,424,163,000 460
23 Jun 2021 0 3,590 2,790 3,100 26,111 8,313,661,000 3,653
24 Jun 2021 0 3,290 3,120 3,280 8,089 2,612,118,000 1,083
25 Jun 2021 0 3,350 3,080 3,260 6,884 2,227,817,000 1,110
28 Jun 2021 0 3,260 3,040 3,040 6,608 2,025,634,000 840
29 Jun 2021 0 3,040 2,830 2,830 5,983 1,696,422,000 519
30 Jun 2021 0 3,380 2,640 3,380 21,720 6,770,038,000 2,535
01 Jul 2021 0 4,220 3,410 4,220 50,281 19,464,453,000 6,093
02 Jul 2021 0 4,260 3,930 3,930 4,265 1,720,648,000 506
05 Jul 2021 0 3,660 3,660 3,660 1,262 461,892,000 178
06 Jul 2021 0 3,420 3,410 3,410 2,017 687,798,000 261
07 Jul 2021 0 3,950 3,180 3,870 25,874 9,676,534,000 3,817
08 Jul 2021 0 3,860 3,600 3,730 13,058 4,800,155,000 1,889
09 Jul 2021 0 3,750 3,510 3,550 2,922 1,056,008,000 625
12 Jul 2021 0 3,700 3,340 3,470 3,858 1,347,868,000 809
13 Jul 2021 0 3,570 3,230 3,250 4,167 1,388,900,000 745
14 Jul 2021 0 3,570 3,060 3,150 5,497 1,820,117,000 999
15 Jul 2021 0 3,410 3,150 3,260 2,861 946,427,000 568
16 Jul 2021 0 3,330 3,200 3,240 1,515 491,346,000 284
19 Jul 2021 0 3,240 3,040 3,040 2,586 800,336,000 479
21 Jul 2021 0 3,200 3,040 3,070 752 232,242,000 181
22 Jul 2021 0 3,160 3,050 3,140 1,621 500,745,000 300
23 Jul 2021 0 3,200 2,970 3,100 2,713 837,796,000 434
26 Jul 2021 0 3,190 3,100 3,180 3,115 982,160,000 375
27 Jul 2021 0 3,500 3,180 3,450 7,275 2,447,286,000 1,042
28 Jul 2021 0 3,550 3,210 3,260 3,525 1,176,613,000 590
29 Jul 2021 0 3,320 3,210 3,320 900 293,943,000 215
30 Jul 2021 0 3,340 3,160 3,260 1,496 484,473,000 273
02 Aug 2021 0 3,230 3,100 3,150 1,272 404,999,000 175
03 Aug 2021 0 3,240 3,100 3,200 567 180,643,000 135
04 Aug 2021 0 3,240 3,150 3,220 759 241,161,000 124
05 Aug 2021 0 3,400 3,000 3,300 3,005 977,336,000 500
06 Aug 2021 0 3,530 3,310 3,520 5,673 1,950,498,000 616
09 Aug 2021 0 3,800 3,410 3,700 13,818 5,047,148,000 1,515
10 Aug 2021 0 3,910 3,650 3,820 12,542 4,725,152,000 1,161
12 Aug 2021 0 4,770 3,560 4,630 25,374 10,718,537,000 2,406
13 Aug 2021 0 5,775 4,630 5,775 27,828 15,117,084,000 3,973
16 Aug 2021 0 6,475 5,375 6,100 23,958 14,003,327,500 2,312
19 Aug 2021 0 7,125 5,675 5,875 14,845 9,415,417,500 2,322
20 Aug 2021 0 6,675 5,825 6,250 8,372 5,255,107,500 1,015
23 Aug 2021 0 7,500 6,300 7,500 15,702 11,495,575,000 1,851
24 Aug 2021 0 9,000 7,525 9,000 10,896 9,690,930,000 1,721
02 Sep 2021 0 9,000 8,375 8,375 1,893 1,589,852,500 297
03 Sep 2021 0 8,475 7,800 8,450 12,119 9,686,960,000 1,678
06 Sep 2021 0 9,175 8,100 8,350 6,935 5,988,287,500 974
07 Sep 2021 0 8,400 7,775 7,775 7,506 5,866,732,500 842
08 Sep 2021 0 7,550 7,250 7,250 3,005 2,183,580,000 405
09 Sep 2021 0 7,000 6,750 6,750 1,083 731,205,000 187
10 Sep 2021 0 7,350 6,300 7,000 9,930 6,630,692,500 1,283
13 Sep 2021 0 7,300 6,525 6,825 5,048 3,420,722,500 638
14 Sep 2021 0 7,000 6,500 7,000 3,818 2,605,167,500 417
15 Sep 2021 0 7,300 6,875 6,975 2,850 1,997,537,500 274
16 Sep 2021 0 7,075 6,650 6,700 14,842 10,236,580,000 512
17 Sep 2021 0 6,900 6,300 6,700 18,574 12,011,550,000 416
20 Sep 2021 0 6,700 6,350 6,350 15,750 10,156,680,000 255
21 Sep 2021 0 6,650 6,100 6,625 16,058 10,355,257,500 371
22 Sep 2021 0 6,725 6,400 6,650 15,622 10,211,157,500 312
23 Sep 2021 0 6,700 6,375 6,650 15,758 10,283,172,500 325
24 Sep 2021 0 6,700 6,375 6,375 16,455 10,722,775,000 316
27 Sep 2021 0 6,550 6,250 6,275 16,448 10,479,280,000 512
28 Sep 2021 0 6,275 5,850 5,900 17,167 10,097,347,500 556
29 Sep 2021 0 6,050 5,500 5,950 17,456 10,244,682,500 596
30 Sep 2021 0 5,950 5,600 5,700 17,903 10,251,462,500 470
01 Oct 2021 0 5,700 5,350 5,425 19,334 10,599,945,000 528
04 Oct 2021 0 5,975 5,275 5,850 26,852 15,197,550,000 852
05 Oct 2021 0 5,975 5,550 5,875 17,801 10,217,862,500 554
06 Oct 2021 0 5,875 5,575 5,875 18,255 10,421,347,500 676
07 Oct 2021 0 7,050 5,875 6,975 29,110 18,124,460,000 1,783
08 Oct 2021 0 8,350 7,000 8,200 24,400 19,879,097,500 2,262
11 Oct 2021 0 8,300 7,650 7,650 1,255 963,107,500 244
12 Oct 2021 0 8,400 7,125 7,700 23,355 17,483,957,500 1,981
13 Oct 2021 0 8,000 7,350 8,000 19,872 15,370,160,000 889
14 Oct 2021 0 8,600 7,775 8,050 19,019 15,405,925,000 1,413
15 Oct 2021 0 8,200 7,850 8,200 19,807 15,991,375,000 1,047
18 Oct 2021 0 8,500 7,850 8,000 19,013 15,579,150,000 1,198
19 Oct 2021 0 8,175 7,625 7,700 19,296 15,296,112,500 1,196
21 Oct 2021 0 7,875 7,575 7,700 20,103 15,592,440,000 2,142
22 Oct 2021 0 8,475 7,700 8,150 19,989 16,014,835,000 1,319
25 Oct 2021 0 8,200 7,800 8,200 19,171 15,554,950,000 967
26 Oct 2021 0 8,300 7,675 7,700 19,617 15,490,872,500 1,163
27 Oct 2021 0 7,850 7,200 7,250 20,941 15,504,182,500 1,145
28 Oct 2021 0 7,350 6,900 6,975 21,764 15,281,007,500 1,053
29 Oct 2021 0 7,200 6,925 6,925 22,351 15,658,810,000 1,150
01 Nov 2021 0 7,550 6,900 7,375 14,507 10,413,505,000 1,025
02 Nov 2021 0 7,750 7,200 7,250 13,651 10,224,622,500 965
03 Nov 2021 0 7,475 6,875 6,875 14,462 10,363,040,000 898
04 Nov 2021 0 7,150 6,850 7,025 15,094 10,512,870,000 801
05 Nov 2021 0 7,200 6,775 6,975 15,175 10,600,962,500 722
08 Nov 2021 0 7,075 6,700 6,800 16,078 10,923,782,500 757
09 Nov 2021 0 6,925 6,550 6,725 15,580 10,569,235,000 697
10 Nov 2021 0 6,875 6,650 6,725 15,479 10,507,435,000 792
11 Nov 2021 0 7,000 6,550 7,000 16,533 11,185,000,000 1,113
12 Nov 2021 0 7,250 6,825 7,025 14,982 10,503,585,000 690
15 Nov 2021 0 7,150 6,675 6,700 14,834 10,145,660,000 727
16 Nov 2021 0 6,825 6,400 6,675 16,406 10,702,275,000 957
17 Nov 2021 0 6,750 6,450 6,600 15,732 10,244,745,000 602
18 Nov 2021 0 6,725 6,525 6,700 16,251 10,745,927,500 694
19 Nov 2021 0 7,175 6,600 7,000 14,983 10,431,087,500 934
22 Nov 2021 0 7,600 7,000 7,325 16,122 11,455,830,000 1,101
23 Nov 2021 0 7,450 6,950 7,300 14,658 10,505,102,500 1,538
24 Nov 2021 0 7,300 6,950 6,975 15,308 10,802,075,000 873
25 Nov 2021 0 7,175 6,800 6,875 15,236 10,633,682,500 690
26 Nov 2021 0 6,975 6,600 6,900 15,165 10,404,560,000 648
29 Nov 2021 0 7,000 6,600 6,925 15,793 10,681,770,000 520
30 Nov 2021 0 7,175 6,925 7,150 14,849 10,497,837,500 532
01 Dec 2021 0 7,175 6,900 7,175 15,462 10,874,655,000 590
02 Dec 2021 0 7,275 7,000 7,200 14,982 10,669,890,000 453
03 Dec 2021 0 7,950 7,100 7,475 14,399 10,464,902,500 782
06 Dec 2021 0 7,600 7,225 7,575 14,793 10,916,530,000 515
07 Dec 2021 0 7,900 7,350 7,750 14,605 11,114,100,000 580
08 Dec 2021 0 7,900 7,500 7,625 13,918 10,675,340,000 582
09 Dec 2021 0 7,800 7,525 7,800 14,216 10,845,142,500 509
10 Dec 2021 0 8,800 7,700 8,750 18,321 14,785,720,000 1,379
13 Dec 2021 0 9,700 8,775 9,550 15,587 14,729,062,500 1,260
14 Dec 2021 0 10,200 9,400 9,500 14,927 14,639,842,500 1,328
15 Dec 2021 0 9,750 8,850 9,000 14,476 13,078,337,500 902
16 Dec 2021 0 9,225 8,375 8,375 8,941 7,696,170,000 476
17 Dec 2021 0 8,900 7,800 8,450 15,201 12,494,452,500 693
20 Dec 2021 0 8,500 7,875 8,300 14,525 11,710,115,000 739
21 Dec 2021 0 8,800 7,775 8,725 14,909 12,009,570,000 619
22 Dec 2021 0 8,950 8,725 8,825 12,906 11,425,362,500 689
23 Dec 2021 0 8,900 8,225 8,225 17,167 14,258,600,000 696
24 Dec 2021 0 8,475 7,650 7,650 17,599 13,506,835,000 656
27 Dec 2021 0 7,900 7,125 7,125 747 534,130,000 158
28 Dec 2021 0 7,000 6,650 6,650 19,614 13,282,937,500 995
29 Dec 2021 0 6,525 6,200 6,200 9,373 5,827,677,500 364
30 Dec 2021 0 6,800 5,775 6,800 17,739 10,445,037,500 1,108
03 Jan 2022 0 7,000 6,500 6,550 15,907 10,516,097,500 591
04 Jan 2022 0 6,750 6,200 6,650 16,257 10,468,170,000 591
05 Jan 2022 0 6,775 6,275 6,500 16,397 10,716,590,000 890
06 Jan 2022 0 6,525 6,250 6,300 15,740 10,045,465,000 523
07 Jan 2022 0 6,425 6,000 6,425 17,285 10,610,682,500 688
10 Jan 2022 0 6,950 6,250 6,800 18,001 11,657,902,500 682
11 Jan 2022 0 6,950 6,400 6,525 15,910 10,394,152,500 667
12 Jan 2022 0 6,675 6,175 6,325 16,684 10,524,117,500 755
13 Jan 2022 0 6,325 5,900 6,075 16,723 10,193,915,000 746
14 Jan 2022 0 5,875 5,650 5,650 4,800 2,734,592,500 539
17 Jan 2022 0 5,400 5,275 5,275 1,368 721,982,500 236
18 Jan 2022 0 5,350 4,910 4,910 2,165 1,074,742,000 448
19 Jan 2022 0 4,910 4,570 4,570 2,655 1,216,106,000 322
20 Jan 2022 0 4,550 4,260 4,260 1,306 557,029,000 186
21 Jan 2022 0 4,250 3,970 4,050 3,935 1,578,135,000 583

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 02 Mar 2021 25 Mar 2021 Active