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 May 2024 0 284 248 282 20,777 564,108,400 591
06 May 2024 0 308 274 300 32,170 942,136,600 875
07 May 2024 0 316 286 286 25,741 774,458,800 852
08 May 2024 0 286 262 266 6,412 174,729,400 324
13 May 2024 0 282 262 278 3,282 90,715,400 139
14 May 2024 0 286 270 276 4,778 133,006,000 144
15 May 2024 0 276 266 274 1,025 27,947,000 98
16 May 2024 0 280 262 266 1,604 42,918,600 115
20 May 2024 0 274 250 264 2,310 59,485,600 96
22 May 2024 0 264 252 252 3,392 87,414,000 62
28 May 2024 0 308 248 306 46,684 1,376,843,400 1,522
29 May 2024 0 308 266 282 20,762 585,882,800 882
30 May 2024 0 284 272 276 2,223 61,238,600 136
31 May 2024 0 284 262 264 5,368 144,648,600 177
03 Jun 2024 0 274 250 264 2,881 75,146,200 128
04 Jun 2024 0 274 258 270 7,067 185,115,800 121
05 Jun 2024 0 270 252 254 2,134 55,512,600 105
06 Jun 2024 0 260 246 256 545 13,671,400 60
07 Jun 2024 0 266 246 252 3,458 89,973,000 80
10 Jun 2024 0 266 234 256 3,218 79,275,000 142
11 Jun 2024 0 258 244 244 247 6,269,000 28
12 Jun 2024 0 258 238 242 527 12,855,400 44
13 Jun 2024 0 250 238 242 452 10,864,600 35
14 Jun 2024 0 242 232 238 365 8,591,400 50
19 Jun 2024 0 248 230 238 214 4,987,800 31
20 Jun 2024 0 246 230 244 453 10,549,200 36
21 Jun 2024 0 246 234 240 2,815 67,019,600 25
24 Jun 2024 0 244 240 240 118 2,834,400 19
25 Jun 2024 0 252 240 240 72 1,740,800 23
27 Jun 2024 0 250 232 238 171 4,088,400 27
28 Jun 2024 0 250 236 242 37 906,000 12
01 Jul 2024 0 242 230 236 691 16,228,200 57
02 Jul 2024 0 236 212 220 1,588 35,376,000 140
03 Jul 2024 0 222 204 214 1,780 37,612,600 126
05 Jul 2024 0 220 200 210 2,077 43,106,400 158
08 Jul 2024 0 232 202 214 7,523 162,087,400 251
09 Jul 2024 0 220 210 214 1,455 31,569,000 57
10 Jul 2024 0 222 210 214 757 16,083,200 64
11 Jul 2024 0 220 210 212 991 21,121,000 43
12 Jul 2024 0 218 210 216 564 12,021,200 31
15 Jul 2024 0 246 210 236 21,006 494,408,200 889
16 Jul 2024 0 242 214 216 11,431 255,828,000 540
18 Jul 2024 0 216 208 208 2,014 42,401,200 184
19 Jul 2024 0 218 208 210 1,118 23,719,800 123
22 Jul 2024 0 218 208 218 3,177 67,499,400 147
23 Jul 2024 0 218 206 212 4,095 86,117,000 213
24 Jul 2024 0 214 208 208 526 10,974,200 67
25 Jul 2024 0 210 206 208 369 7,650,200 47
26 Jul 2024 0 210 200 200 2,399 49,084,000 127
29 Jul 2024 0 204 196 204 2,147 42,977,800 108
30 Jul 2024 0 204 199 200 1,010 20,157,600 83
01 Aug 2024 0 202 195 199 749 14,859,300 88
02 Aug 2024 0 199 192 195 1,012 19,752,100 76
05 Aug 2024 0 196 184 187 725 13,747,100 80
06 Aug 2024 0 187 169 178 2,562 45,344,700 277
07 Aug 2024 0 240 176 240 81,076 1,857,672,900 2,904
08 Aug 2024 0 260 214 216 29,125 677,740,800 1,046
09 Aug 2024 0 216 199 199 7,183 145,929,000 348
12 Aug 2024 206 214 196 199 2,667 53,823,100 224
13 Aug 2024 200 208 198 204 965 19,419,200 133
14 Aug 2024 208 210 200 200 720 14,647,400 57
15 Aug 2024 204 204 199 202 1,438 28,790,000 102
16 Aug 2024 202 208 200 202 673 13,710,400 76
19 Aug 2024 202 208 199 206 1,827 37,022,300 86
20 Aug 2024 206 208 200 206 1,035 21,017,000 84
21 Aug 2024 206 208 202 206 594 12,238,000 52
22 Aug 2024 206 210 202 206 1,505 30,844,400 102
26 Aug 2024 204 206 200 204 985 19,871,000 40
27 Aug 2024 204 204 200 204 716 14,382,200 66
28 Aug 2024 204 206 200 200 1,176 23,591,400 97
29 Aug 2024 202 204 200 204 2,014 40,450,200 81
26 Sep 2024 330 334 250 290 61,192 1,837,882,000 2,007
27 Sep 2024 290 290 268 278 9,755 270,370,600 414
30 Sep 2024 276 296 260 278 18,537 503,938,200 706
01 Oct 2024 278 286 268 284 3,516 98,297,600 222
02 Oct 2024 284 290 274 278 3,337 93,651,800 174
03 Oct 2024 286 286 264 268 6,975 194,313,200 140
04 Oct 2024 268 278 258 272 3,391 90,483,600 163
07 Oct 2024 270 270 246 254 9,834 249,671,000 410
08 Oct 2024 256 264 252 256 3,090 79,369,000 136
09 Oct 2024 256 262 240 246 5,057 126,020,800 199
10 Oct 2024 252 252 240 248 1,141 27,782,200 94
11 Oct 2024 250 250 242 244 1,295 31,592,400 76
14 Oct 2024 200 250 200 240 2,640 62,947,600 161
15 Oct 2024 240 286 238 250 27,081 733,843,400 1,541
16 Oct 2024 260 260 242 254 4,480 112,573,600 257
17 Oct 2024 254 258 248 248 2,728 68,461,200 150
18 Oct 2024 252 286 250 268 17,848 486,872,000 729
21 Oct 2024 272 278 256 256 7,418 198,331,800 498
22 Oct 2024 260 278 256 258 4,537 121,114,200 287
23 Oct 2024 258 270 252 260 1,630 42,145,200 127
24 Oct 2024 262 266 250 256 2,193 55,920,800 93
25 Oct 2024 256 258 250 250 1,896 47,926,000 128
28 Oct 2024 252 260 250 252 451 11,398,400 46
29 Oct 2024 252 256 250 254 398 10,010,200 49
30 Oct 2024 252 256 250 254 662 16,775,600 39
31 Oct 2024 254 256 248 252 766 19,210,400 47
01 Nov 2024 248 258 244 246 1,353 33,350,200 69
04 Nov 2024 244 250 240 248 586 14,274,800 39
05 Nov 2024 248 248 234 244 1,902 45,821,400 84
06 Nov 2024 242 242 230 234 1,146 27,257,000 89
07 Nov 2024 236 292 236 292 54,119 1,536,956,200 1,512
08 Nov 2024 314 340 252 254 64,289 1,793,499,200 2,100
11 Nov 2024 254 262 246 258 8,354 214,758,200 271
12 Nov 2024 260 260 250 256 2,497 62,942,200 103
13 Nov 2024 260 260 250 258 2,807 71,184,000 69
14 Nov 2024 258 258 230 232 11,008 259,582,200 311
15 Nov 2024 234 248 234 238 4,030 96,948,600 223
18 Nov 2024 238 246 230 240 1,285 30,345,400 60
19 Nov 2024 230 240 230 232 1,095 25,533,600 104
20 Nov 2024 238 242 232 232 1,030 24,157,600 59
21 Nov 2024 234 236 216 228 4,381 98,049,200 207
22 Nov 2024 220 230 218 228 1,287 28,792,000 60
25 Nov 2024 226 228 216 222 3,394 74,715,400 156
26 Nov 2024 218 228 216 222 783 17,137,600 77
28 Nov 2024 220 222 216 222 580 12,672,000 38
29 Nov 2024 220 222 216 218 407 8,906,200 46
02 Dec 2024 222 222 212 214 1,069 23,096,400 71
03 Dec 2024 214 220 212 218 437 9,407,400 33
04 Dec 2024 218 220 210 216 2,496 53,472,400 119
05 Dec 2024 214 270 214 270 116,192 3,031,114,400 3,395
06 Dec 2024 268 272 230 236 45,061 1,087,144,600 1,884
09 Dec 2024 238 242 232 236 9,752 229,101,000 334
10 Dec 2024 238 248 232 238 7,604 181,876,400 341
11 Dec 2024 232 240 232 238 2,511 59,246,200 150
12 Dec 2024 236 238 232 236 949 22,315,400 71
13 Dec 2024 234 238 234 234 592 13,883,600 50
16 Dec 2024 232 232 224 224 1,154 26,207,800 100
17 Dec 2024 222 256 222 230 18,679 452,272,600 860
18 Dec 2024 234 236 224 226 1,342 30,655,200 76
19 Dec 2024 224 228 220 226 387 8,581,400 40
20 Dec 2024 226 230 224 224 548 12,378,400 89
23 Dec 2024 226 244 222 232 8,018 187,659,200 228
24 Dec 2024 228 238 226 232 1,299 30,341,600 66
27 Dec 2024 230 238 228 232 332 7,710,400 25
30 Dec 2024 232 234 230 230 550 12,773,200 28
02 Jan 2025 232 286 232 286 85,722 2,394,494,800 2,648
03 Jan 2025 310 310 236 238 55,467 1,417,274,200 2,192
06 Jan 2025 238 240 232 232 4,134 97,054,600 282
07 Jan 2025 232 252 232 240 9,914 242,218,600 470
08 Jan 2025 240 242 230 232 5,073 118,114,200 159
09 Jan 2025 232 236 226 232 3,113 71,525,600 135
10 Jan 2025 230 230 222 230 2,580 58,358,600 129
13 Jan 2025 230 230 222 228 1,379 31,327,800 89
14 Jan 2025 228 238 224 228 2,882 66,345,600 85
15 Jan 2025 228 234 226 228 2,575 58,776,400 76
16 Jan 2025 230 232 226 230 1,627 37,142,800 49
17 Jan 2025 234 286 226 286 154,579 4,196,797,800 2,419
20 Jan 2025 288 290 242 250 69,128 1,845,355,000 2,102
21 Jan 2025 242 250 236 242 7,747 186,257,400 409
22 Jan 2025 244 244 234 242 6,774 161,998,400 229
23 Jan 2025 242 244 236 238 6,964 166,120,600 183
24 Jan 2025 238 240 236 240 842 20,076,200 42
30 Jan 2025 236 246 236 244 3,668 88,674,400 180
31 Jan 2025 244 248 240 240 2,585 62,459,200 107
03 Feb 2025 246 246 234 244 3,082 73,549,000 102
04 Feb 2025 244 246 238 244 1,474 35,604,400 84
05 Feb 2025 244 248 242 246 2,967 73,206,600 135
06 Feb 2025 246 250 238 244 3,596 88,001,000 126
07 Feb 2025 244 244 238 238 1,535 36,627,000 85
10 Feb 2025 238 250 230 238 3,960 94,502,800 143
11 Feb 2025 238 244 232 232 1,934 45,513,600 71
12 Feb 2025 242 242 234 236 970 22,733,200 55
13 Feb 2025 244 244 232 238 1,227 28,969,200 81
14 Feb 2025 234 242 234 240 274 6,514,200 43
17 Feb 2025 240 284 240 252 26,256 708,094,200 1,097
18 Feb 2025 254 262 242 250 2,979 74,040,000 187
19 Feb 2025 250 260 226 238 23,996 569,075,000 704
20 Feb 2025 236 242 232 236 3,655 85,765,400 136
21 Feb 2025 238 240 234 236 1,305 30,884,200 64
24 Feb 2025 236 238 234 234 866 20,494,600 47
25 Feb 2025 234 246 230 236 5,329 127,156,200 281
26 Feb 2025 236 240 234 238 1,316 31,090,400 64
27 Feb 2025 238 242 234 238 757 17,856,800 46
28 Feb 2025 244 244 232 232 1,712 40,182,000 64
03 Mar 2025 242 242 232 236 816 19,028,600 35
04 Mar 2025 236 238 230 232 1,302 30,338,200 55
05 Mar 2025 232 242 230 236 780 18,322,800 36
06 Mar 2025 232 244 232 240 537 12,829,200 56
07 Mar 2025 238 240 234 234 392 9,215,600 32
10 Mar 2025 240 242 236 236 46 1,099,600 13
11 Mar 2025 232 240 232 240 318 7,545,600 40
12 Mar 2025 238 238 230 232 1,341 31,180,400 83
13 Mar 2025 228 238 222 232 2,021 46,273,200 112
14 Mar 2025 232 234 228 232 1,400 32,199,400 58
17 Mar 2025 230 236 230 236 201 4,633,800 23
18 Mar 2025 236 236 200 224 4,304 92,512,600 123
19 Mar 2025 222 228 210 224 1,265 27,690,400 56
20 Mar 2025 226 226 220 226 988 21,954,800 31
21 Mar 2025 226 226 220 222 821 18,330,400 26
24 Mar 2025 222 222 210 222 1,185 25,261,800 48
25 Mar 2025 222 222 212 220 147 3,186,400 15
26 Mar 2025 214 226 214 218 616 13,500,800 50
27 Mar 2025 216 222 210 216 667 14,202,600 42
08 Apr 2025 210 238 208 232 13,552 306,970,400 539
09 Apr 2025 232 240 212 224 8,700 197,377,000 229
10 Apr 2025 222 280 222 270 18,754 483,314,000 389
11 Apr 2025 274 290 246 278 13,599 377,434,000 325
14 Apr 2025 270 286 270 282 6,736 187,207,200 100
15 Apr 2025 282 298 254 294 5,965 167,804,000 142
16 Apr 2025 290 304 278 302 7,935 239,020,200 116
17 Apr 2025 302 310 284 298 9,829 291,826,200 112
21 Apr 2025 298 306 280 286 4,797 140,341,200 89
22 Apr 2025 286 290 280 280 4,912 139,036,600 75
23 Apr 2025 286 308 268 298 5,408 159,396,000 121
24 Apr 2025 298 338 282 288 4,782 146,010,000 228
25 Apr 2025 296 336 282 330 5,714 170,902,800 137
28 Apr 2025 340 340 300 302 6,556 209,447,800 188

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 31 May 2024 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online