Efek Terdaftar

Toba Pulp Lestari Tbk, PT d/h Inti Indorayon Utama Tbk

Security name
Toba Pulp Lestari Tbk d/h Inti Indorayon Utama Tbk
Issuer
Toba Pulp Lestari Tbk, PT d/h Inti Indorayon Utama Tbk
ISIN Code
ID1000094303
Short Code
INRU
Type
Saham Biasa
Listing Date
18 Juni 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,388,883,283.00
Currency
IDR
Form
Electronic
Effective Date ISIN
12 Maret 2003
Activity Sector
PULP & PAPER
Number of Securities
1,388,883,283 (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
24 Mar 2025 396 418 384 406 352 14,270,600 14
25 Mar 2025 406 406 378 378 278 10,819,200 22
26 Mar 2025 350 400 350 400 378 14,005,200 19
27 Mar 2025 380 390 380 380 150 5,810,000 21
08 Apr 2025 380 416 342 364 354 12,897,200 25
09 Apr 2025 344 388 344 388 254 9,295,600 10
10 Apr 2025 388 390 360 362 667 24,711,400 54
11 Apr 2025 360 388 360 374 384 14,374,200 18
14 Apr 2025 374 388 360 380 346 12,903,400 22
15 Apr 2025 366 372 366 370 8 295,400 5
16 Apr 2025 366 390 366 370 470 17,723,000 25
17 Apr 2025 372 386 360 386 264 9,852,400 10
21 Apr 2025 384 384 374 374 13 487,200 6
22 Apr 2025 376 386 362 384 354 13,366,000 20
23 Apr 2025 384 394 368 384 268 10,219,200 8
24 Apr 2025 370 386 366 384 301 11,336,400 14
25 Apr 2025 370 384 360 362 347 12,931,400 17
28 Apr 2025 382 410 376 388 613 24,017,400 57
29 Apr 2025 390 394 372 392 382 14,660,200 22
30 Apr 2025 394 394 378 390 13 508,200 6
02 May 2025 390 394 390 392 158 6,194,800 18
05 May 2025 392 410 380 390 278 10,978,200 15
06 May 2025 390 406 382 392 466 18,326,000 15
07 May 2025 392 410 390 404 281 11,244,600 22
08 May 2025 394 406 386 404 428 16,948,000 19
09 May 2025 404 406 382 394 283 11,144,000 21
14 May 2025 394 426 386 398 327 13,086,800 33
15 May 2025 394 420 392 398 298 12,098,400 17
16 May 2025 394 414 392 408 272 10,953,000 12
19 May 2025 410 410 402 402 14 569,000 6
20 May 2025 406 412 398 410 160 6,452,600 12
21 May 2025 412 422 404 404 215 8,926,400 17
22 May 2025 406 416 404 406 62 2,562,200 23
23 May 2025 400 412 386 402 288 11,425,800 14
26 May 2025 400 500 392 500 8,510 415,156,200 704
27 May 2025 515 625 515 625 5,672 344,396,500 343
28 May 2025 695 780 695 780 4,274 322,569,000 235
03 Jun 2025 855 975 665 700 11,089 811,565,500 1,036
04 Jun 2025 700 860 640 795 7,341 573,291,500 698
05 Jun 2025 820 990 820 920 10,486 973,472,000 886
23 Jun 2025 1,010 1,010 1,010 1,010 4,157 419,857,000 124
24 Jun 2025 1,010 1,110 1,010 1,110 10,611 1,125,521,000 204
25 Jun 2025 1,170 1,170 1,110 1,110 13,466 1,560,012,000 151
26 Jun 2025 1,000 1,005 1,000 1,000 6,970 697,096,000 115
30 Jun 2025 905 905 900 900 6,450 581,390,500 104
01 Jul 2025 990 990 990 990 770 76,230,000 36
02 Jul 2025 1,075 1,075 1,050 1,050 977 104,381,000 56
03 Jul 2025 1,050 1,050 965 1,025 1,192 120,729,500 121
04 Jul 2025 1,025 1,030 930 985 826 81,252,500 108
07 Jul 2025 985 1,010 870 985 1,699 163,903,000 114
08 Jul 2025 985 985 900 920 397 37,420,000 60
09 Jul 2025 920 1,000 830 895 1,517 140,646,000 251
10 Jul 2025 955 990 900 950 2,679 250,409,500 207
11 Jul 2025 950 950 920 945 255 23,661,500 32
15 Jul 2025 865 900 800 805 813 67,284,000 108
16 Jul 2025 805 835 805 825 865 70,656,000 59
17 Jul 2025 710 935 710 890 2,949 245,795,000 319
18 Jul 2025 895 955 800 850 3,207 287,444,000 198
21 Jul 2025 870 920 800 860 1,197 102,096,500 110
22 Jul 2025 860 910 750 870 731 63,205,000 90
23 Jul 2025 845 885 825 835 255 21,729,000 31
24 Jul 2025 835 880 825 845 777 66,837,000 79
25 Jul 2025 860 870 800 805 449 37,755,000 48
28 Jul 2025 830 830 795 800 1,050 84,570,000 50
29 Jul 2025 800 840 780 790 821 65,432,500 55
30 Jul 2025 800 835 790 790 792 64,280,000 36
31 Jul 2025 750 805 750 750 1,714 133,028,500 73
01 Aug 2025 745 790 715 765 723 55,762,000 46
04 Aug 2025 765 765 655 670 10,177 678,315,500 560
05 Aug 2025 695 720 630 665 1,552 104,171,000 152
06 Aug 2025 665 695 635 655 1,122 75,021,000 74
07 Aug 2025 660 675 625 630 1,660 105,932,500 132
08 Aug 2025 635 665 630 655 1,031 67,133,000 80
11 Aug 2025 660 815 630 665 5,488 389,331,000 332
12 Aug 2025 690 830 690 830 13,525 1,103,682,000 1,027
13 Aug 2025 870 1,015 870 925 18,092 1,733,938,500 1,607
14 Aug 2025 925 925 810 875 4,902 430,943,000 384
15 Aug 2025 880 950 850 850 1,754 155,512,500 176
19 Aug 2025 860 890 830 855 682 57,748,500 81
20 Aug 2025 845 920 810 860 2,208 190,537,500 195
21 Aug 2025 860 900 830 835 658 55,714,000 71
22 Aug 2025 830 845 800 820 406 33,450,000 58
25 Aug 2025 830 890 740 790 2,278 182,996,000 245
26 Aug 2025 790 800 710 760 3,270 245,874,500 201
27 Aug 2025 760 790 760 765 242 18,609,000 53
28 Aug 2025 765 775 765 765 261 19,986,000 30
29 Aug 2025 765 765 730 745 677 50,191,500 54
01 Sep 2025 750 750 715 740 362 26,569,500 40
02 Sep 2025 730 925 730 835 5,067 424,232,000 406
03 Sep 2025 945 970 800 880 6,787 612,983,500 676
04 Sep 2025 875 940 760 835 14,826 1,300,486,000 1,425
08 Sep 2025 870 915 760 770 8,738 712,117,500 938
09 Sep 2025 770 795 660 735 2,127 153,565,500 187
10 Sep 2025 740 865 740 835 4,473 360,604,000 319
11 Sep 2025 840 840 790 805 904 73,157,500 114
12 Sep 2025 775 805 775 795 548 43,319,000 72
15 Sep 2025 805 820 795 795 291 23,316,000 44
16 Sep 2025 845 845 795 795 432 34,865,500 55
17 Sep 2025 800 820 740 780 584 45,699,500 116
18 Sep 2025 795 795 780 780 490 38,341,000 45
19 Sep 2025 755 795 755 770 144 11,117,500 26
22 Sep 2025 770 790 770 770 402 30,998,000 31
23 Sep 2025 770 770 755 755 242 18,424,000 35
24 Sep 2025 790 790 755 760 392 30,216,000 61
25 Sep 2025 760 765 735 750 371 27,795,500 41
26 Sep 2025 765 875 720 755 1,424 116,888,000 123
29 Sep 2025 755 785 735 765 566 43,450,000 43

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 INRU : 593 IDR) - 25 Aug 2025 Active
Proxy Voting   - 20 May 2025 13 Jun 2025 Active
Proxy Voting   - 21 May 2024 13 Jun 2024 Active
Proxy Voting   - 31 Oct 2023 29 Nov 2023 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 31 Jan 2023 23 Feb 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 08 Mar 2021 31 Mar 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 02 May 2019 29 May 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 06 Dec 2017 29 Dec 2017 Active
Proxy Voting   - 14 Nov 2017 07 Dec 2017 Cancelled
Proxy Voting   - 29 May 2017 23 Jun 2017 Active
Proxy Voting   - 09 Nov 2016 02 Dec 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Proxy Voting   - 22 May 2014 13 Jun 2014 Active
Proxy Voting   - 08 Oct 2013 31 Oct 2013 Active
Proxy Voting   - 15 May 2013 07 Jun 2013 Active
Proxy Voting   - 31 May 2012 22 Jun 2012 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 31 May 2010 17 Jun 2010 Active
Proxy Voting   - 29 Apr 2009 15 May 2009 Active
Proxy Voting   - 10 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 01 Feb 2008 19 Feb 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 05 Dec 2006 20 Dec 2006 Active
Proxy Voting   - 13 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 25 Jul 2003 15 Aug 2003 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online