Efek Terdaftar
INTAN BARU PRANA Tbk, PT (d/h INTAN BARUPRANA FINANCE Tbk, PT)
- Security name
- INTAN BARU PRANA Tbk
- Issuer
- INTAN BARU PRANA Tbk, PT (d/h INTAN BARUPRANA FINANCE Tbk, PT)
- ISIN Code
- ID1000133101
- Short Code
- IBFN
- Type
-
Saham Biasa
- Listing Date
- 22 Desember 2014
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 3,173,720,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- OTHERS - TRADE, SERVICES & INVESTMENT
- Number of Securities
- 1,517,332,349 (Total)
- As of 8 Jan 2026
- 100.00% Scripless
=
1,517,332,347.000
- Local Percentage
-
97.28%
- Foreign Percentage
-
2.72%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025010606 Jan 2025 |
15 |
15 |
15 |
15 |
14,225 |
21,337,500 |
40 |
| 2025010707 Jan 2025 |
15 |
15 |
15 |
15 |
8,557 |
12,835,500 |
41 |
| 2025010808 Jan 2025 |
16 |
16 |
16 |
16 |
5,986 |
9,577,600 |
39 |
| 2025010909 Jan 2025 |
16 |
17 |
16 |
17 |
7,013 |
11,221,000 |
33 |
| 2025011010 Jan 2025 |
17 |
18 |
17 |
18 |
6,249 |
11,022,300 |
31 |
| 2025011313 Jan 2025 |
19 |
19 |
19 |
19 |
6,828 |
12,973,200 |
16 |
| 2025011414 Jan 2025 |
20 |
20 |
20 |
20 |
7,144 |
14,288,000 |
16 |
| 2025011515 Jan 2025 |
20 |
20 |
19 |
19 |
6,225 |
12,439,000 |
38 |
| 2025011616 Jan 2025 |
18 |
18 |
18 |
18 |
2,211 |
3,979,800 |
16 |
| 2025011717 Jan 2025 |
17 |
17 |
17 |
17 |
2,428 |
4,127,600 |
16 |
| 2025012020 Jan 2025 |
16 |
16 |
16 |
16 |
5,356 |
8,569,600 |
25 |
| 2025012121 Jan 2025 |
15 |
15 |
15 |
15 |
3,618 |
5,427,000 |
20 |
| 2025012222 Jan 2025 |
14 |
15 |
14 |
15 |
11,167 |
16,327,000 |
22 |
| 2025012323 Jan 2025 |
15 |
16 |
15 |
16 |
4,512 |
6,905,200 |
23 |
| 2025012424 Jan 2025 |
17 |
17 |
17 |
17 |
2,405 |
4,088,500 |
9 |
| 2025013030 Jan 2025 |
17 |
17 |
16 |
17 |
3,677 |
6,092,300 |
18 |
| 2025013131 Jan 2025 |
16 |
16 |
16 |
16 |
5,459 |
8,734,400 |
21 |
| 2025020303 Feb 2025 |
15 |
15 |
15 |
15 |
5,538 |
8,307,000 |
26 |
| 2025020404 Feb 2025 |
14 |
15 |
14 |
15 |
7,435 |
10,567,400 |
22 |
| 2025020505 Feb 2025 |
15 |
15 |
14 |
15 |
1,306 |
1,958,900 |
11 |
| 2025020606 Feb 2025 |
16 |
16 |
16 |
16 |
4,796 |
7,673,600 |
13 |
| 2025020707 Feb 2025 |
17 |
17 |
15 |
15 |
3,180 |
4,930,200 |
12 |
| 2025021010 Feb 2025 |
14 |
15 |
14 |
15 |
2,006 |
2,808,500 |
8 |
| 2025021111 Feb 2025 |
14 |
14 |
14 |
14 |
4,683 |
6,556,200 |
13 |
| 2025021212 Feb 2025 |
14 |
14 |
14 |
14 |
1,524 |
2,133,600 |
13 |
| 2025021313 Feb 2025 |
14 |
14 |
14 |
14 |
332 |
464,800 |
4 |
| 2025021414 Feb 2025 |
14 |
14 |
13 |
13 |
4,142 |
5,456,100 |
17 |
| 2025021717 Feb 2025 |
13 |
13 |
12 |
13 |
5,959 |
7,273,400 |
23 |
| 2025021818 Feb 2025 |
12 |
13 |
12 |
13 |
1,197 |
1,437,400 |
13 |
| 2025021919 Feb 2025 |
13 |
13 |
13 |
13 |
2,315 |
3,009,500 |
22 |
| 2025022020 Feb 2025 |
13 |
13 |
13 |
13 |
1,018 |
1,323,400 |
8 |
| 2025022121 Feb 2025 |
13 |
13 |
13 |
13 |
2,131 |
2,770,300 |
13 |
| 2025022424 Feb 2025 |
13 |
13 |
12 |
12 |
1,528 |
1,886,400 |
16 |
| 2025022525 Feb 2025 |
12 |
12 |
12 |
12 |
492 |
590,400 |
15 |
| 2025022626 Feb 2025 |
12 |
12 |
11 |
11 |
3,708 |
4,201,600 |
17 |
| 2025022727 Feb 2025 |
11 |
12 |
11 |
12 |
2,295 |
2,651,200 |
17 |
| 2025022828 Feb 2025 |
12 |
12 |
11 |
11 |
750 |
825,100 |
11 |
| 2025030303 Mar 2025 |
11 |
11 |
11 |
11 |
2,126 |
2,338,600 |
21 |
| 2025030404 Mar 2025 |
11 |
11 |
10 |
10 |
905 |
987,500 |
10 |
| 2025030505 Mar 2025 |
11 |
11 |
11 |
11 |
1,742 |
1,916,200 |
11 |
| 2025030606 Mar 2025 |
11 |
11 |
11 |
11 |
403 |
443,300 |
7 |
| 2025030707 Mar 2025 |
11 |
11 |
10 |
11 |
5,391 |
5,441,700 |
25 |
| 2025031010 Mar 2025 |
10 |
11 |
10 |
11 |
3,516 |
3,667,600 |
27 |
| 2025031111 Mar 2025 |
11 |
11 |
10 |
10 |
263 |
264,500 |
6 |
| 2025031212 Mar 2025 |
10 |
10 |
10 |
10 |
1 |
1,000 |
1 |
| 2025031313 Mar 2025 |
10 |
11 |
10 |
11 |
761 |
778,100 |
11 |
| 2025031414 Mar 2025 |
11 |
11 |
11 |
11 |
463 |
509,300 |
11 |
| 2025031717 Mar 2025 |
11 |
11 |
11 |
11 |
2,385 |
2,623,500 |
11 |
| 2025031818 Mar 2025 |
11 |
11 |
11 |
11 |
1,969 |
2,165,900 |
5 |
| 2025031919 Mar 2025 |
11 |
11 |
11 |
11 |
30 |
33,000 |
2 |
| 2025032020 Mar 2025 |
11 |
11 |
11 |
11 |
1,594 |
1,753,400 |
11 |
| 2025032121 Mar 2025 |
11 |
11 |
11 |
11 |
51 |
56,100 |
4 |
| 2025032424 Mar 2025 |
11 |
11 |
10 |
10 |
1,266 |
1,266,700 |
12 |
| 2025032525 Mar 2025 |
10 |
11 |
10 |
11 |
4,309 |
4,309,800 |
13 |
| 2025032626 Mar 2025 |
11 |
12 |
11 |
12 |
67 |
77,900 |
7 |
| 2025032727 Mar 2025 |
12 |
12 |
12 |
12 |
28 |
33,600 |
8 |
| 2025040808 Apr 2025 |
12 |
12 |
11 |
11 |
603 |
708,500 |
8 |
| 2025040909 Apr 2025 |
11 |
11 |
11 |
11 |
644 |
708,400 |
12 |
| 2025041010 Apr 2025 |
11 |
11 |
10 |
10 |
1,824 |
1,824,300 |
9 |
| 2025041111 Apr 2025 |
11 |
11 |
10 |
10 |
479 |
494,600 |
12 |
| 2025041414 Apr 2025 |
10 |
11 |
10 |
11 |
5,895 |
6,352,200 |
18 |
| 2025041515 Apr 2025 |
11 |
11 |
11 |
11 |
97 |
106,700 |
3 |
| 2025041616 Apr 2025 |
11 |
11 |
11 |
11 |
1,580 |
1,738,000 |
5 |
| 2025041717 Apr 2025 |
11 |
11 |
11 |
11 |
4 |
4,400 |
2 |
| 2025042121 Apr 2025 |
10 |
10 |
10 |
10 |
1,009 |
1,009,000 |
11 |
| 2025042222 Apr 2025 |
11 |
11 |
11 |
11 |
4,020 |
4,422,000 |
10 |
| 2025042323 Apr 2025 |
11 |
11 |
11 |
11 |
2,495 |
2,744,500 |
11 |
| 2025042424 Apr 2025 |
11 |
11 |
11 |
11 |
1,683 |
1,851,300 |
24 |
| 2025042525 Apr 2025 |
10 |
12 |
10 |
12 |
671 |
722,000 |
14 |
| 2025042828 Apr 2025 |
12 |
12 |
11 |
11 |
1,108 |
1,323,300 |
12 |
| 2025042929 Apr 2025 |
12 |
12 |
12 |
12 |
689 |
826,800 |
16 |
| 2025043030 Apr 2025 |
12 |
12 |
12 |
12 |
144 |
172,800 |
6 |
| 2025050202 May 2025 |
12 |
12 |
12 |
12 |
2,166 |
2,599,200 |
11 |
| 2025050505 May 2025 |
12 |
12 |
11 |
12 |
3,600 |
4,319,900 |
20 |
| 2025050606 May 2025 |
12 |
12 |
11 |
11 |
1,355 |
1,566,900 |
17 |
| 2025050707 May 2025 |
11 |
12 |
11 |
12 |
8,745 |
9,619,600 |
17 |
| 2025050808 May 2025 |
12 |
12 |
12 |
12 |
4,710 |
5,652,000 |
23 |
| 2025050909 May 2025 |
12 |
12 |
11 |
12 |
2,405 |
2,881,400 |
14 |
| 2025051414 May 2025 |
12 |
12 |
12 |
12 |
1,614 |
1,936,800 |
16 |
| 2025051515 May 2025 |
12 |
13 |
12 |
13 |
19,063 |
22,984,900 |
38 |
| 2025051616 May 2025 |
14 |
14 |
14 |
14 |
8,919 |
12,486,600 |
25 |
| 2025051919 May 2025 |
15 |
15 |
15 |
15 |
27,313 |
40,969,500 |
25 |
| 2025052020 May 2025 |
16 |
16 |
16 |
16 |
2,171 |
3,473,600 |
10 |
| 2025052121 May 2025 |
17 |
17 |
17 |
17 |
6,112 |
10,390,400 |
10 |
| 2025052222 May 2025 |
18 |
18 |
18 |
18 |
41,406 |
74,530,800 |
54 |
| 2025052323 May 2025 |
18 |
18 |
17 |
17 |
14,254 |
25,189,200 |
48 |
| 2025052626 May 2025 |
16 |
16 |
16 |
16 |
3,258 |
5,212,800 |
19 |
| 2025052727 May 2025 |
15 |
15 |
15 |
15 |
12,246 |
18,369,000 |
12 |
| 2025052828 May 2025 |
14 |
14 |
14 |
14 |
9,764 |
13,669,600 |
16 |
| 2025060202 Jun 2025 |
13 |
13 |
13 |
13 |
10,054 |
13,070,200 |
38 |
| 2025060303 Jun 2025 |
14 |
14 |
13 |
13 |
16,865 |
22,597,600 |
38 |
| 2025060404 Jun 2025 |
13 |
14 |
13 |
14 |
2 |
2,700 |
2 |
| 2025060505 Jun 2025 |
14 |
14 |
14 |
14 |
164 |
229,600 |
5 |
| 2025061010 Jun 2025 |
14 |
14 |
13 |
13 |
7,018 |
9,133,500 |
35 |
| 2025061111 Jun 2025 |
13 |
13 |
12 |
12 |
81 |
105,000 |
5 |
| 2025061212 Jun 2025 |
12 |
13 |
12 |
13 |
4 |
4,900 |
3 |
| 2025061313 Jun 2025 |
13 |
13 |
12 |
13 |
18,883 |
24,416,200 |
29 |
| 2025061616 Jun 2025 |
14 |
14 |
14 |
14 |
3,686 |
5,160,400 |
15 |
| 2025061717 Jun 2025 |
15 |
15 |
15 |
15 |
11,669 |
17,503,500 |
24 |
| 2025061818 Jun 2025 |
16 |
16 |
16 |
16 |
7,947 |
12,715,200 |
24 |
| 2025061919 Jun 2025 |
15 |
15 |
15 |
15 |
463 |
694,500 |
22 |
| 2025062020 Jun 2025 |
14 |
14 |
14 |
14 |
28 |
39,200 |
5 |
| 2025062323 Jun 2025 |
13 |
13 |
13 |
13 |
2,362 |
3,070,600 |
12 |
| 2025062424 Jun 2025 |
13 |
13 |
13 |
13 |
2,174 |
2,826,200 |
18 |
| 2025062525 Jun 2025 |
13 |
13 |
12 |
12 |
5,887 |
7,348,300 |
28 |
| 2025062626 Jun 2025 |
12 |
12 |
11 |
11 |
13,439 |
15,080,900 |
14 |
| 2025063030 Jun 2025 |
12 |
12 |
12 |
12 |
6,157 |
7,388,400 |
17 |
| 2025070101 Jul 2025 |
13 |
13 |
13 |
13 |
1,491 |
1,938,300 |
9 |
| 2025070202 Jul 2025 |
13 |
13 |
13 |
13 |
736 |
956,800 |
8 |
| 2025070303 Jul 2025 |
13 |
13 |
13 |
13 |
1,553 |
2,018,900 |
17 |
| 2025070404 Jul 2025 |
13 |
13 |
13 |
13 |
254 |
330,200 |
2 |
| 2025070707 Jul 2025 |
13 |
13 |
13 |
13 |
303 |
393,900 |
7 |
| 2025070808 Jul 2025 |
13 |
13 |
13 |
13 |
780 |
1,014,000 |
4 |
| 2025070909 Jul 2025 |
13 |
13 |
13 |
13 |
238 |
309,400 |
9 |
| 2025071010 Jul 2025 |
12 |
13 |
12 |
13 |
1,225 |
1,476,500 |
21 |
| 2025071111 Jul 2025 |
13 |
13 |
13 |
13 |
2,864 |
3,723,200 |
14 |
| 2025071515 Jul 2025 |
13 |
13 |
12 |
13 |
5,547 |
7,209,600 |
11 |
| 2025071616 Jul 2025 |
13 |
13 |
13 |
13 |
427 |
555,100 |
11 |
| 2025071717 Jul 2025 |
12 |
12 |
12 |
12 |
68 |
81,600 |
5 |
| 2025071818 Jul 2025 |
13 |
13 |
13 |
13 |
702 |
912,600 |
21 |
| 2025072121 Jul 2025 |
14 |
14 |
14 |
14 |
4,579 |
6,410,600 |
13 |
| 2025072222 Jul 2025 |
15 |
15 |
15 |
15 |
5,109 |
7,663,500 |
34 |
| 2025072323 Jul 2025 |
16 |
16 |
16 |
16 |
5,542 |
8,867,200 |
26 |
| 2025072424 Jul 2025 |
17 |
17 |
16 |
16 |
5,099 |
8,465,400 |
35 |
| 2025072525 Jul 2025 |
16 |
16 |
15 |
15 |
4,061 |
6,185,400 |
31 |
| 2025072828 Jul 2025 |
14 |
15 |
14 |
15 |
27,437 |
38,411,900 |
36 |
| 2025072929 Jul 2025 |
15 |
16 |
15 |
16 |
12,422 |
19,752,900 |
27 |
| 2025073030 Jul 2025 |
16 |
16 |
16 |
16 |
11,405 |
18,248,000 |
20 |
| 2025073131 Jul 2025 |
16 |
16 |
16 |
16 |
4,627 |
7,403,200 |
16 |
| 2025080101 Aug 2025 |
16 |
17 |
16 |
17 |
1,183 |
1,994,900 |
17 |
| 2025080404 Aug 2025 |
18 |
18 |
18 |
18 |
7,251 |
13,051,800 |
48 |
| 2025080505 Aug 2025 |
18 |
18 |
18 |
18 |
3,132 |
5,637,600 |
18 |
| 2025080606 Aug 2025 |
18 |
18 |
18 |
18 |
2,393 |
4,307,400 |
13 |
| 2025080707 Aug 2025 |
18 |
18 |
17 |
17 |
2,983 |
5,361,200 |
20 |
| 2025080808 Aug 2025 |
16 |
16 |
16 |
16 |
3,494 |
5,590,400 |
19 |
| 2025081111 Aug 2025 |
16 |
17 |
16 |
17 |
1,748 |
2,797,900 |
19 |
| 2025081212 Aug 2025 |
17 |
17 |
17 |
17 |
2,104 |
3,576,800 |
22 |
| 2025081313 Aug 2025 |
17 |
17 |
16 |
17 |
14,428 |
23,696,200 |
38 |
| 2025081414 Aug 2025 |
17 |
17 |
16 |
17 |
8,767 |
14,186,900 |
45 |
| 2025081515 Aug 2025 |
17 |
17 |
17 |
17 |
3,980 |
6,766,000 |
33 |
| 2025081919 Aug 2025 |
16 |
18 |
16 |
18 |
2,804 |
4,898,600 |
49 |
| 2025082020 Aug 2025 |
18 |
19 |
18 |
19 |
7,890 |
14,534,700 |
47 |
| 2025082121 Aug 2025 |
20 |
20 |
20 |
20 |
5,791 |
11,582,000 |
38 |
| 2025082222 Aug 2025 |
22 |
22 |
22 |
22 |
2,843 |
6,254,600 |
26 |
| 2025082525 Aug 2025 |
24 |
24 |
24 |
24 |
565 |
1,356,000 |
7 |
| 2025082626 Aug 2025 |
26 |
26 |
26 |
26 |
371 |
964,600 |
11 |
| 2025082727 Aug 2025 |
28 |
28 |
28 |
28 |
5,411 |
15,150,800 |
18 |
| 2025082828 Aug 2025 |
30 |
30 |
30 |
30 |
1,814 |
5,442,000 |
16 |
| 2025082929 Aug 2025 |
33 |
33 |
33 |
33 |
24,933 |
82,278,900 |
65 |
| 2025090101 Sep 2025 |
33 |
33 |
30 |
30 |
12,359 |
38,163,000 |
88 |
| 2025090202 Sep 2025 |
30 |
31 |
30 |
31 |
28,782 |
86,886,600 |
65 |
| 2025090303 Sep 2025 |
31 |
31 |
30 |
30 |
3,405 |
10,381,600 |
33 |
| 2025090404 Sep 2025 |
30 |
30 |
30 |
30 |
13,591 |
40,773,000 |
52 |
| 2025090808 Sep 2025 |
30 |
30 |
30 |
30 |
4,034 |
12,102,000 |
45 |
| 2025090909 Sep 2025 |
30 |
30 |
27 |
27 |
17,250 |
46,601,700 |
46 |
| 2025091010 Sep 2025 |
25 |
29 |
25 |
29 |
15,872 |
42,138,300 |
86 |
| 2025091111 Sep 2025 |
30 |
31 |
27 |
31 |
13,891 |
39,772,300 |
71 |
| 2025091212 Sep 2025 |
31 |
33 |
31 |
33 |
11,622 |
37,034,800 |
74 |
| 2025091515 Sep 2025 |
36 |
36 |
36 |
36 |
9,466 |
34,077,600 |
50 |
| 2025091616 Sep 2025 |
39 |
39 |
39 |
39 |
5,919 |
23,084,100 |
35 |
| 2025091717 Sep 2025 |
42 |
42 |
42 |
42 |
13,803 |
57,972,600 |
46 |
| 2025091818 Sep 2025 |
46 |
46 |
38 |
46 |
41,521 |
179,092,600 |
342 |
| 2025091919 Sep 2025 |
49 |
49 |
47 |
49 |
15,639 |
74,450,500 |
114 |
| 2025092222 Sep 2025 |
53 |
53 |
53 |
53 |
13,598 |
72,069,400 |
70 |
| 2025092323 Sep 2025 |
58 |
58 |
58 |
58 |
4,070 |
23,606,000 |
46 |
| 2025092424 Sep 2025 |
63 |
63 |
63 |
63 |
2,504 |
15,775,200 |
40 |
| 2025092525 Sep 2025 |
69 |
69 |
69 |
69 |
8,211 |
56,655,900 |
51 |
| 2025092626 Sep 2025 |
75 |
75 |
75 |
75 |
19,750 |
148,125,000 |
63 |
| 2025092929 Sep 2025 |
82 |
82 |
82 |
82 |
26,215 |
214,963,000 |
177 |
| 2025123030 Dec 2025 |
242 |
242 |
242 |
242 |
173,301 |
4,193,884,200 |
626 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025052727 May 2025 |
2025062020 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024053030 May 2024 |
2024062424 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023041212 Apr 2023 |
2023050505 May 2023 |
Active |
| Proxy Voting |
|
- |
2023011010 Jan 2023 |
2023020202 Feb 2023 |
Active |
| Proxy Voting |
|
- |
2023010606 Jan 2023 |
2023013131 Jan 2023 |
Active |
| Proxy Voting |
|
- |
2022062828 Jun 2022 |
2022072121 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2022022525 Feb 2022 |
2022032323 Mar 2022 |
Active |
| Proxy Voting |
|
- |
2022020909 Feb 2022 |
2022030404 Mar 2022 |
Active |
| Proxy Voting |
|
- |
2021080202 Aug 2021 |
2021082525 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2020080303 Aug 2020 |
2020082626 Aug 2020 |
Active |
| Proxy Voting |
|
- |
2019112222 Nov 2019 |
2019121717 Dec 2019 |
Active |
| Proxy Voting |
|
- |
2019040101 Apr 2019 |
2019042424 Apr 2019 |
Active |
| Right Distribution |
(5 IBFN :
1 IBFN-R )
|
2018100505 Oct 2018 |
2018101010 Oct 2018 |
2018101111 Oct 2018 |
Active |
| Proxy Voting |
|
- |
2018072323 Jul 2018 |
2018081515 Aug 2018 |
Active |
| Mandatory Conversion |
(5 IBFN :
1 IBFN )
|
20180703- |
2018070606 Jul 2018 |
2018070909 Jul 2018 |
Active |
| Proxy Voting |
|
- |
2018051111 May 2018 |
2018060505 Jun 2018 |
Active |
| Proxy Voting |
|
- |
2018042323 Apr 2018 |
2018051616 May 2018 |
Active |
| Proxy Voting |
|
- |
2018030101 Mar 2018 |
2018032626 Mar 2018 |
Active |
| Proxy Voting |
|
- |
2017121414 Dec 2017 |
2018010808 Jan 2018 |
Active |
| Proxy Voting |
|
- |
2017032121 Mar 2017 |
2017041313 Apr 2017 |
Active |
| Proxy Voting |
|
- |
2016122222 Dec 2016 |
2017011616 Jan 2017 |
Active |
| Proxy Voting |
|
- |
2016082323 Aug 2016 |
2016091515 Sep 2016 |
Active |
| Proxy Voting |
|
- |
2016051818 May 2016 |
2016061010 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2015100202 Oct 2015 |
2015102727 Oct 2015 |
Active |
| Cash Dividend |
(1 IBFN :
1 IDR)
|
2015061010 Jun 2015 |
2015061515 Jun 2015 |
2015070303 Jul 2015 |
Active |
| Proxy Voting |
|
- |
2015051111 May 2015 |
2015060303 Jun 2015 |
Active |
