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
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
29 Apr 2025 308 320 302 308 973 29,944,600 51
30 Apr 2025 304 314 298 304 3,434 103,661,600 65
02 May 2025 304 340 296 304 5,448 168,160,000 87
05 May 2025 304 312 298 302 1,947 58,293,800 44
06 May 2025 302 332 258 306 39,712 1,054,730,000 777
07 May 2025 304 350 300 306 6,688 220,777,200 193
08 May 2025 306 318 306 308 809 25,029,000 38
09 May 2025 306 316 300 312 740 22,414,600 37
14 May 2025 310 310 298 306 1,302 39,589,800 43
15 May 2025 296 302 286 296 1,196 34,787,800 52
16 May 2025 290 300 282 288 663 18,934,800 47
19 May 2025 288 288 274 282 1,478 41,477,800 63
20 May 2025 284 352 282 352 11,851 404,633,400 322
21 May 2025 372 434 372 380 52,523 2,193,853,000 2,988
22 May 2025 400 474 398 460 34,025 1,532,725,800 1,519
23 May 2025 470 476 412 420 17,745 804,286,600 915
26 May 2025 426 430 402 414 3,449 143,596,400 221
27 May 2025 412 420 402 410 2,470 102,361,000 65
28 May 2025 418 428 390 390 2,333 92,886,400 141
02 Jun 2025 400 400 380 382 2,298 87,930,400 53
03 Jun 2025 382 406 362 370 2,014 75,069,800 113
04 Jun 2025 370 410 370 392 1,917 75,698,400 124
05 Jun 2025 394 450 394 418 5,314 224,218,600 318
10 Jun 2025 418 440 400 414 1,464 60,353,800 154
11 Jun 2025 418 418 396 402 2,234 89,668,000 66
12 Jun 2025 402 410 396 396 1,540 62,057,000 42
13 Jun 2025 396 402 396 402 519 20,687,400 28
16 Jun 2025 398 402 396 402 792 31,750,200 10
17 Jun 2025 396 412 372 374 1,631 61,778,600 75
18 Jun 2025 388 400 384 390 2,095 80,834,600 73
19 Jun 2025 382 384 354 380 1,135 42,081,200 52
20 Jun 2025 380 384 370 378 470 17,649,800 33
23 Jun 2025 378 378 370 372 248 9,319,000 27
24 Jun 2025 360 376 350 376 1,346 48,850,800 27
25 Jun 2025 372 388 370 376 160 6,050,600 15
26 Jun 2025 374 378 374 378 186 7,023,600 6
30 Jun 2025 378 388 370 380 494 18,651,200 39
01 Jul 2025 380 380 376 380 125 4,706,200 18
02 Jul 2025 376 388 376 380 34 1,292,600 7
03 Jul 2025 380 386 380 380 236 8,973,400 17
04 Jul 2025 380 386 380 384 16 616,200 6
07 Jul 2025 382 382 368 370 337 12,442,400 36
08 Jul 2025 370 376 370 376 30 1,110,600 8
09 Jul 2025 370 384 360 380 127 4,713,200 30
11 Jul 2025 406 422 388 388 2,336 94,075,800 74
15 Jul 2025 390 406 332 344 7,868 277,759,200 344
16 Jul 2025 358 360 348 360 1,834 64,301,000 62
17 Jul 2025 358 382 350 358 234 8,377,400 44
18 Jul 2025 358 366 344 356 588 20,624,200 66
21 Jul 2025 356 356 350 356 538 19,073,800 33
22 Jul 2025 348 364 348 362 128 4,526,200 31
23 Jul 2025 360 368 356 362 93 3,355,600 14
24 Jul 2025 362 364 352 362 273 9,733,400 21
25 Jul 2025 352 360 344 352 1,033 36,050,400 49
28 Jul 2025 368 368 346 354 325 11,370,000 32
29 Jul 2025 354 354 344 354 406 14,135,000 42
30 Jul 2025 348 366 348 362 2,950 105,849,000 86
31 Jul 2025 366 420 366 406 10,619 427,241,200 428
01 Aug 2025 406 406 370 406 3,916 156,366,000 97
04 Aug 2025 406 416 380 410 3,230 132,033,600 81
05 Aug 2025 410 410 380 394 525 20,658,600 38
06 Aug 2025 394 412 394 410 1,618 66,032,600 67
07 Aug 2025 410 410 394 394 814 32,703,400 24
08 Aug 2025 394 410 386 386 623 24,536,000 25
11 Aug 2025 388 414 380 386 1,173 46,813,400 53
12 Aug 2025 388 426 388 402 1,712 69,981,400 89
13 Aug 2025 402 402 398 398 141 5,617,400 15
14 Aug 2025 402 414 390 390 531 21,108,800 36
15 Aug 2025 390 406 390 392 156 6,287,400 13
19 Aug 2025 392 408 384 396 1,323 51,510,400 43
20 Aug 2025 398 404 390 390 145 5,733,200 27
21 Aug 2025 392 402 392 394 56 2,222,600 15
22 Aug 2025 392 430 380 422 6,178 257,846,000 184
25 Aug 2025 436 436 410 420 1,831 77,889,800 116
26 Aug 2025 420 422 390 410 1,490 59,092,000 71
27 Aug 2025 408 408 406 406 132 5,378,800 14
28 Aug 2025 390 414 390 404 1,266 50,301,000 37
29 Aug 2025 406 416 386 386 1,225 49,852,600 48
01 Sep 2025 388 400 370 394 1,844 70,673,800 56
02 Sep 2025 394 410 384 410 7,572 299,772,800 79
03 Sep 2025 420 420 390 404 1,709 69,828,400 112
04 Sep 2025 406 428 398 416 581 24,053,000 60
08 Sep 2025 416 418 404 406 417 17,226,800 35
09 Sep 2025 416 416 400 408 485 19,558,400 40
10 Sep 2025 402 410 396 398 202 8,140,000 33
11 Sep 2025 400 412 390 410 884 35,254,800 69
12 Sep 2025 408 414 400 410 650 26,409,000 56
15 Sep 2025 410 416 402 412 625 25,606,000 33
16 Sep 2025 412 414 400 400 315 12,770,600 30
17 Sep 2025 406 416 400 412 893 36,442,200 68
19 Sep 2025 412 414 400 400 1,167 47,027,000 44
22 Sep 2025 400 414 390 408 4,195 165,077,600 78
24 Sep 2025 412 414 400 408 464 19,064,800 23
25 Sep 2025 410 414 400 410 3,845 157,612,000 70
26 Sep 2025 410 414 398 410 1,564 63,885,400 43
29 Sep 2025 410 414 400 408 259 10,563,000 25
30 Dec 2025 336 348 332 340 667 22,454,600 60

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
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