Efek Terdaftar
INGRIA PRATAMA CAPITALINDO Tbk, PT
- Security name
- INGRIA PRATAMA CAPITALINDO Tbk
- Issuer
- INGRIA PRATAMA CAPITALINDO Tbk, PT
- ISIN Code
- ID1000194400
- Short Code
- GRIA
- Type
-
Saham Biasa
- Listing Date
- 08 Agustus 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 1,725,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 7,375,720,674 (Total)
- As of 8 Oct 2024
- 66.43% Scripless
=
4,899,520,674.000
- Local Percentage
-
64.52%
- Foreign Percentage
-
1.91%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023101616 Oct 2023 |
0 |
94 |
91 |
91 |
25,841 |
238,743,400 |
136 |
2023101717 Oct 2023 |
0 |
93 |
91 |
91 |
17,095 |
156,046,600 |
209 |
2023101818 Oct 2023 |
0 |
93 |
90 |
92 |
866,829 |
7,971,836,700 |
258 |
2023101919 Oct 2023 |
0 |
95 |
91 |
93 |
17,220 |
159,431,300 |
160 |
2023102020 Oct 2023 |
0 |
95 |
92 |
92 |
5,326 |
49,495,600 |
81 |
2023102323 Oct 2023 |
0 |
93 |
91 |
93 |
11,189 |
102,802,900 |
70 |
2023102424 Oct 2023 |
0 |
93 |
91 |
91 |
6,600 |
60,616,100 |
64 |
2023102525 Oct 2023 |
0 |
93 |
91 |
92 |
6,066 |
55,689,800 |
206 |
2023102626 Oct 2023 |
0 |
94 |
91 |
92 |
15,123 |
138,759,800 |
105 |
2023102727 Oct 2023 |
0 |
93 |
90 |
91 |
40,530 |
368,676,500 |
126 |
2023103030 Oct 2023 |
0 |
92 |
89 |
90 |
38,178 |
343,899,500 |
100 |
2023103131 Oct 2023 |
0 |
91 |
89 |
90 |
13,718 |
123,569,500 |
266 |
2023110101 Nov 2023 |
0 |
91 |
88 |
90 |
996,033 |
8,864,966,600 |
131 |
2023110202 Nov 2023 |
0 |
91 |
89 |
91 |
8,815 |
79,624,100 |
52 |
2023110707 Nov 2023 |
0 |
92 |
90 |
90 |
5,852 |
52,950,200 |
56 |
2023110808 Nov 2023 |
0 |
104 |
90 |
95 |
137,730 |
1,338,179,000 |
1,743 |
2023110909 Nov 2023 |
0 |
97 |
93 |
94 |
12,544 |
118,782,700 |
179 |
2023111010 Nov 2023 |
0 |
96 |
93 |
93 |
7,053 |
65,817,400 |
101 |
2023111313 Nov 2023 |
0 |
97 |
92 |
93 |
12,102 |
113,092,900 |
116 |
2023111414 Nov 2023 |
0 |
102 |
92 |
99 |
90,180 |
885,184,400 |
691 |
2023111515 Nov 2023 |
0 |
111 |
98 |
101 |
130,699 |
1,375,020,500 |
1,870 |
2023111616 Nov 2023 |
0 |
101 |
98 |
100 |
18,257 |
181,578,100 |
169 |
2023111717 Nov 2023 |
0 |
106 |
100 |
101 |
712,923 |
7,204,486,500 |
377 |
2023112020 Nov 2023 |
0 |
105 |
101 |
103 |
26,392 |
270,920,700 |
315 |
2023112121 Nov 2023 |
0 |
117 |
102 |
117 |
233,290 |
2,606,811,500 |
2,079 |
2023112222 Nov 2023 |
0 |
120 |
112 |
113 |
63,343 |
721,395,400 |
602 |
2023112323 Nov 2023 |
0 |
114 |
109 |
110 |
35,435 |
392,190,300 |
230 |
2023112424 Nov 2023 |
0 |
111 |
108 |
109 |
14,030 |
153,339,100 |
139 |
2023112727 Nov 2023 |
0 |
112 |
109 |
109 |
11,105 |
122,231,100 |
150 |
2023112828 Nov 2023 |
0 |
111 |
108 |
109 |
6,740 |
73,446,600 |
67 |
2023112929 Nov 2023 |
0 |
119 |
108 |
115 |
138,436 |
1,617,162,500 |
644 |
2023113030 Nov 2023 |
0 |
118 |
115 |
115 |
17,072 |
198,871,300 |
199 |
2023120101 Dec 2023 |
0 |
117 |
115 |
116 |
18,959 |
219,348,700 |
108 |
2023120404 Dec 2023 |
0 |
117 |
116 |
117 |
12,400 |
144,854,300 |
86 |
2023120505 Dec 2023 |
0 |
117 |
115 |
116 |
22,552 |
261,648,600 |
115 |
2023120606 Dec 2023 |
0 |
117 |
115 |
116 |
10,350 |
120,260,400 |
55 |
2023120707 Dec 2023 |
0 |
117 |
115 |
116 |
8,861 |
102,440,100 |
59 |
2023120808 Dec 2023 |
0 |
116 |
115 |
116 |
9,835 |
113,166,400 |
63 |
2023121111 Dec 2023 |
0 |
118 |
115 |
115 |
39,011 |
450,104,200 |
89 |
2023121212 Dec 2023 |
0 |
116 |
115 |
116 |
13,653 |
157,047,400 |
45 |
2023121313 Dec 2023 |
0 |
117 |
115 |
116 |
14,210 |
164,812,500 |
41 |
2023121414 Dec 2023 |
0 |
116 |
111 |
112 |
13,762 |
156,920,700 |
136 |
2023121515 Dec 2023 |
0 |
120 |
110 |
118 |
90,296 |
1,066,641,300 |
481 |
2023121818 Dec 2023 |
0 |
122 |
118 |
118 |
29,904 |
358,104,800 |
295 |
2023121919 Dec 2023 |
0 |
119 |
117 |
117 |
11,312 |
132,755,000 |
150 |
2023122020 Dec 2023 |
0 |
118 |
116 |
117 |
4,244 |
49,627,200 |
29 |
2023122121 Dec 2023 |
0 |
119 |
117 |
118 |
7,095 |
83,189,700 |
29 |
2023122222 Dec 2023 |
0 |
118 |
117 |
117 |
5,776 |
67,582,100 |
21 |
2023122727 Dec 2023 |
0 |
121 |
117 |
120 |
5,780 |
68,497,800 |
57 |
2023122828 Dec 2023 |
0 |
121 |
118 |
120 |
10,749 |
127,590,600 |
58 |
2023122929 Dec 2023 |
0 |
122 |
118 |
122 |
38,338 |
461,353,900 |
120 |
2024010202 Jan 2024 |
0 |
124 |
118 |
118 |
2,266 |
27,433,100 |
67 |
2024010404 Jan 2024 |
0 |
119 |
116 |
119 |
6,326 |
73,563,100 |
42 |
2024010808 Jan 2024 |
0 |
121 |
117 |
118 |
1,276 |
14,971,900 |
23 |
2024011010 Jan 2024 |
0 |
117 |
110 |
113 |
13,441 |
152,114,700 |
120 |
2024011111 Jan 2024 |
0 |
113 |
109 |
109 |
9,726 |
107,082,800 |
59 |
2024011212 Jan 2024 |
0 |
114 |
100 |
109 |
13,689 |
149,442,100 |
78 |
2024011515 Jan 2024 |
0 |
118 |
107 |
109 |
12,020 |
130,327,300 |
63 |
2024011717 Jan 2024 |
0 |
110 |
108 |
109 |
1,592 |
17,201,800 |
14 |
2024011818 Jan 2024 |
0 |
109 |
108 |
108 |
589 |
6,370,600 |
10 |
2024012222 Jan 2024 |
0 |
145 |
108 |
145 |
1,215,374 |
16,940,996,500 |
10,673 |
2024012323 Jan 2024 |
0 |
162 |
114 |
116 |
783,864 |
10,016,302,400 |
7,111 |
2024012424 Jan 2024 |
0 |
134 |
108 |
122 |
497,486 |
6,186,334,300 |
5,504 |
2024012525 Jan 2024 |
0 |
125 |
113 |
120 |
55,918 |
674,857,400 |
1,131 |
2024012626 Jan 2024 |
0 |
121 |
115 |
116 |
45,594 |
537,307,200 |
417 |
2024012929 Jan 2024 |
0 |
127 |
116 |
120 |
127,434 |
1,560,557,300 |
1,578 |
2024013030 Jan 2024 |
0 |
123 |
112 |
119 |
20,023 |
240,133,600 |
312 |
2024013131 Jan 2024 |
0 |
121 |
111 |
117 |
21,252 |
251,519,100 |
278 |
2024020101 Feb 2024 |
0 |
126 |
115 |
116 |
18,719 |
217,914,600 |
312 |
2024020202 Feb 2024 |
0 |
118 |
112 |
114 |
17,880 |
204,458,000 |
233 |
2024020505 Feb 2024 |
0 |
121 |
106 |
120 |
67,211 |
795,358,600 |
607 |
2024020606 Feb 2024 |
0 |
123 |
117 |
118 |
15,013 |
177,351,600 |
211 |
2024020707 Feb 2024 |
0 |
122 |
114 |
120 |
10,333 |
122,767,400 |
172 |
2024021212 Feb 2024 |
0 |
121 |
112 |
117 |
12,029 |
142,040,500 |
100 |
2024021313 Feb 2024 |
0 |
119 |
113 |
116 |
4,547 |
53,022,600 |
72 |
2024021515 Feb 2024 |
0 |
119 |
115 |
118 |
14,664 |
170,798,900 |
70 |
2024021616 Feb 2024 |
0 |
118 |
110 |
117 |
2,924 |
34,260,100 |
55 |
2024022020 Feb 2024 |
0 |
118 |
113 |
115 |
11,683 |
134,751,500 |
67 |
2024022121 Feb 2024 |
0 |
116 |
114 |
115 |
6,521 |
75,367,800 |
46 |
2024022222 Feb 2024 |
0 |
116 |
108 |
114 |
21,282 |
244,211,700 |
172 |
2024022323 Feb 2024 |
0 |
117 |
107 |
113 |
10,727 |
121,590,500 |
65 |
2024022626 Feb 2024 |
0 |
116 |
113 |
113 |
858 |
9,723,300 |
28 |
2024022828 Feb 2024 |
0 |
114 |
112 |
112 |
3,132 |
35,436,300 |
33 |
2024030404 Mar 2024 |
0 |
115 |
106 |
112 |
3,612 |
40,523,800 |
31 |
2024030707 Mar 2024 |
0 |
115 |
106 |
112 |
1,187 |
13,530,500 |
34 |
2024031515 Mar 2024 |
0 |
127 |
106 |
126 |
35,266 |
437,670,800 |
517 |
2024031818 Mar 2024 |
0 |
126 |
114 |
117 |
32,078 |
378,015,700 |
196 |
2024031919 Mar 2024 |
0 |
125 |
109 |
121 |
10,515 |
127,483,700 |
107 |
2024032020 Mar 2024 |
0 |
137 |
113 |
129 |
75,908 |
969,452,700 |
838 |
2024032121 Mar 2024 |
0 |
147 |
123 |
123 |
293,588 |
3,965,283,100 |
4,056 |
2024032222 Mar 2024 |
0 |
126 |
114 |
121 |
9,779 |
119,889,300 |
139 |
2024032525 Mar 2024 |
0 |
125 |
113 |
125 |
8,690 |
105,878,300 |
98 |
2024032626 Mar 2024 |
0 |
126 |
116 |
121 |
6,690 |
81,198,300 |
67 |
2024032727 Mar 2024 |
0 |
130 |
113 |
119 |
7,661 |
93,020,900 |
96 |
2024032828 Mar 2024 |
0 |
122 |
111 |
118 |
902 |
10,765,400 |
38 |
2024040202 Apr 2024 |
0 |
124 |
110 |
118 |
2,052 |
24,282,100 |
19 |
2024040303 Apr 2024 |
0 |
123 |
118 |
118 |
5,080 |
59,958,700 |
23 |
2024040404 Apr 2024 |
0 |
123 |
119 |
119 |
3,805 |
45,325,400 |
31 |
2024040505 Apr 2024 |
0 |
123 |
119 |
119 |
255 |
3,069,500 |
13 |
2024041616 Apr 2024 |
0 |
121 |
115 |
117 |
370 |
4,354,300 |
24 |
2024041717 Apr 2024 |
0 |
120 |
117 |
120 |
963 |
11,389,500 |
24 |
2024041818 Apr 2024 |
0 |
122 |
118 |
119 |
820 |
9,700,000 |
19 |
2024041919 Apr 2024 |
0 |
140 |
119 |
119 |
61,164 |
794,358,600 |
1,268 |
2024042222 Apr 2024 |
0 |
136 |
120 |
132 |
36,638 |
481,707,200 |
458 |
2024042323 Apr 2024 |
0 |
149 |
128 |
135 |
208,107 |
2,799,058,100 |
894 |
2024042424 Apr 2024 |
0 |
145 |
134 |
139 |
26,151 |
365,780,400 |
253 |
2024042525 Apr 2024 |
0 |
145 |
140 |
143 |
5,402 |
76,626,200 |
121 |
2024042626 Apr 2024 |
0 |
148 |
142 |
143 |
9,425 |
137,090,400 |
111 |
2024042929 Apr 2024 |
0 |
156 |
141 |
155 |
76,198 |
1,152,960,400 |
398 |
2024043030 Apr 2024 |
0 |
164 |
154 |
158 |
152,247 |
2,429,406,600 |
954 |
2024050202 May 2024 |
0 |
162 |
150 |
160 |
142,371 |
2,284,290,900 |
1,017 |
2024050606 May 2024 |
0 |
164 |
151 |
162 |
136,472 |
2,213,574,700 |
422 |
2024050707 May 2024 |
0 |
162 |
158 |
159 |
176,872 |
2,829,720,500 |
564 |
2024050808 May 2024 |
0 |
163 |
156 |
162 |
124,675 |
1,989,739,000 |
653 |
2024051313 May 2024 |
0 |
163 |
158 |
163 |
152,362 |
2,438,980,000 |
647 |
2024051515 May 2024 |
0 |
170 |
159 |
166 |
194,861 |
3,193,842,100 |
874 |
2024051616 May 2024 |
0 |
168 |
163 |
167 |
142,350 |
2,348,096,000 |
897 |
2024051717 May 2024 |
0 |
176 |
161 |
161 |
264,941 |
4,450,147,600 |
1,310 |
2024052020 May 2024 |
0 |
163 |
160 |
161 |
153,229 |
2,475,026,300 |
409 |
2024052121 May 2024 |
0 |
164 |
161 |
162 |
132,403 |
2,147,137,800 |
626 |
2024052222 May 2024 |
0 |
168 |
163 |
167 |
148,421 |
2,453,410,800 |
979 |
2024052727 May 2024 |
0 |
190 |
166 |
188 |
159,997 |
2,836,917,700 |
1,966 |
2024052828 May 2024 |
0 |
197 |
186 |
194 |
182,842 |
3,526,452,600 |
1,505 |
2024052929 May 2024 |
0 |
196 |
185 |
185 |
92,020 |
1,747,035,900 |
578 |
2024053030 May 2024 |
0 |
185 |
181 |
185 |
40,106 |
734,144,200 |
172 |
2024053131 May 2024 |
0 |
186 |
183 |
183 |
35,958 |
667,278,400 |
241 |
2024060303 Jun 2024 |
0 |
187 |
182 |
186 |
9,024 |
167,171,600 |
101 |
2024060404 Jun 2024 |
0 |
195 |
187 |
195 |
325,935 |
6,249,966,300 |
2,440 |
2024060505 Jun 2024 |
0 |
200 |
189 |
194 |
233,657 |
4,589,420,100 |
1,051 |
2024060606 Jun 2024 |
0 |
200 |
194 |
199 |
198,117 |
3,913,740,300 |
815 |
2024060707 Jun 2024 |
0 |
200 |
193 |
195 |
194,116 |
3,799,130,100 |
1,021 |
2024061010 Jun 2024 |
0 |
197 |
194 |
196 |
182,384 |
3,574,292,400 |
964 |
2024061111 Jun 2024 |
0 |
202 |
197 |
198 |
269,951 |
5,360,576,000 |
1,876 |
2024061212 Jun 2024 |
0 |
204 |
191 |
191 |
114,146 |
2,263,368,800 |
562 |
2024061313 Jun 2024 |
0 |
199 |
189 |
198 |
325,762 |
6,369,210,100 |
1,944 |
2024061414 Jun 2024 |
0 |
199 |
182 |
187 |
163,618 |
3,123,398,200 |
758 |
2024061919 Jun 2024 |
0 |
193 |
185 |
185 |
189,795 |
3,567,104,600 |
654 |
2024062020 Jun 2024 |
0 |
194 |
186 |
194 |
261,280 |
4,975,838,400 |
2,586 |
2024062121 Jun 2024 |
0 |
198 |
190 |
196 |
323,493 |
6,320,405,300 |
1,963 |
2024062424 Jun 2024 |
0 |
198 |
167 |
167 |
271,000 |
5,037,198,600 |
1,112 |
2024062525 Jun 2024 |
0 |
184 |
168 |
176 |
164,374 |
2,871,549,200 |
1,729 |
2024062626 Jun 2024 |
0 |
190 |
173 |
189 |
246,590 |
4,504,383,700 |
1,844 |
2024062727 Jun 2024 |
0 |
195 |
183 |
193 |
367,124 |
7,057,585,000 |
1,984 |
2024062828 Jun 2024 |
0 |
196 |
189 |
194 |
283,490 |
5,462,390,300 |
1,771 |
2024070101 Jul 2024 |
0 |
208 |
190 |
204 |
348,030 |
6,839,053,900 |
2,651 |
2024070202 Jul 2024 |
0 |
208 |
197 |
200 |
259,673 |
5,219,792,000 |
1,666 |
2024070303 Jul 2024 |
0 |
204 |
197 |
202 |
321,099 |
6,435,859,700 |
2,210 |
2024070404 Jul 2024 |
0 |
202 |
195 |
200 |
347,293 |
6,882,516,000 |
1,436 |
2024070505 Jul 2024 |
0 |
200 |
193 |
198 |
279,554 |
5,530,097,100 |
1,418 |
2024070808 Jul 2024 |
0 |
200 |
194 |
199 |
343,216 |
6,771,959,400 |
2,278 |
2024070909 Jul 2024 |
0 |
206 |
195 |
206 |
523,863 |
10,410,574,600 |
3,503 |
2024071010 Jul 2024 |
0 |
208 |
198 |
198 |
288,802 |
5,823,356,800 |
2,612 |
2024071111 Jul 2024 |
0 |
202 |
193 |
202 |
343,797 |
6,812,075,200 |
2,025 |
2024071212 Jul 2024 |
0 |
202 |
196 |
197 |
315,959 |
6,271,771,900 |
1,293 |
2024071515 Jul 2024 |
0 |
202 |
196 |
200 |
334,972 |
6,652,417,700 |
2,579 |
2024071616 Jul 2024 |
0 |
202 |
196 |
198 |
293,593 |
5,844,883,600 |
1,591 |
2024071717 Jul 2024 |
0 |
204 |
197 |
202 |
357,831 |
7,159,119,200 |
4,908 |
2024071818 Jul 2024 |
0 |
204 |
195 |
202 |
372,923 |
7,435,227,100 |
3,516 |
2024071919 Jul 2024 |
0 |
204 |
198 |
202 |
464,192 |
9,255,343,200 |
3,067 |
2024072222 Jul 2024 |
0 |
220 |
202 |
220 |
668,666 |
13,975,767,400 |
9,541 |
2024072323 Jul 2024 |
0 |
222 |
165 |
175 |
924,977 |
16,689,857,600 |
8,583 |
2024072424 Jul 2024 |
0 |
188 |
173 |
185 |
355,311 |
6,459,295,400 |
3,284 |
2024072525 Jul 2024 |
0 |
189 |
181 |
188 |
394,623 |
7,348,463,500 |
2,565 |
2024072626 Jul 2024 |
0 |
191 |
186 |
187 |
291,702 |
5,528,887,700 |
2,899 |
2024072929 Jul 2024 |
0 |
192 |
185 |
190 |
460,911 |
8,743,456,000 |
4,686 |
2024073030 Jul 2024 |
0 |
193 |
186 |
190 |
240,912 |
4,585,234,100 |
3,220 |
2024073131 Jul 2024 |
0 |
194 |
190 |
192 |
574,500 |
10,969,024,700 |
6,873 |
2024080101 Aug 2024 |
0 |
194 |
189 |
190 |
216,312 |
4,144,980,000 |
1,808 |
2024080202 Aug 2024 |
0 |
194 |
180 |
193 |
432,983 |
8,184,489,400 |
5,468 |
2024080505 Aug 2024 |
0 |
195 |
189 |
193 |
368,587 |
7,080,503,100 |
5,154 |
2024080606 Aug 2024 |
0 |
195 |
189 |
195 |
437,293 |
8,431,422,300 |
3,502 |
2024080707 Aug 2024 |
0 |
198 |
192 |
198 |
734,832 |
14,286,849,100 |
10,034 |
2024080808 Aug 2024 |
0 |
204 |
197 |
204 |
731,497 |
14,717,827,100 |
8,304 |
2024080909 Aug 2024 |
0 |
208 |
200 |
204 |
410,141 |
8,404,643,200 |
4,747 |
2024081212 Aug 2024 |
206 |
212 |
200 |
210 |
869,065 |
18,070,272,800 |
12,448 |
2024081313 Aug 2024 |
212 |
212 |
171 |
187 |
341,498 |
6,457,742,200 |
3,846 |
2024081414 Aug 2024 |
189 |
190 |
179 |
184 |
405,333 |
7,508,139,300 |
5,847 |
2024081515 Aug 2024 |
184 |
192 |
183 |
191 |
659,668 |
12,327,656,200 |
6,033 |
2024081616 Aug 2024 |
195 |
195 |
189 |
193 |
513,665 |
9,830,982,700 |
5,148 |
2024081919 Aug 2024 |
194 |
196 |
191 |
194 |
465,559 |
9,060,379,400 |
3,587 |
2024082020 Aug 2024 |
195 |
197 |
191 |
195 |
550,023 |
10,714,053,900 |
5,329 |
2024082121 Aug 2024 |
197 |
198 |
194 |
194 |
416,066 |
8,147,096,200 |
5,523 |
2024082222 Aug 2024 |
194 |
196 |
191 |
196 |
509,770 |
9,919,595,300 |
5,946 |
2024082626 Aug 2024 |
198 |
202 |
197 |
199 |
405,197 |
8,068,590,800 |
3,371 |
2024082727 Aug 2024 |
199 |
202 |
199 |
202 |
598,312 |
11,947,467,300 |
8,076 |
2024082828 Aug 2024 |
202 |
202 |
196 |
200 |
457,780 |
9,128,583,800 |
8,386 |
2024082929 Aug 2024 |
199 |
206 |
199 |
204 |
592,386 |
11,991,864,900 |
5,892 |
2024092626 Sep 2024 |
214 |
218 |
210 |
214 |
473,607 |
10,183,681,200 |
4,320 |
2024092727 Sep 2024 |
218 |
218 |
212 |
216 |
640,568 |
13,789,049,000 |
4,869 |
2024093030 Sep 2024 |
216 |
218 |
210 |
216 |
459,155 |
9,925,819,000 |
2,402 |
2024100101 Oct 2024 |
218 |
220 |
214 |
218 |
695,701 |
15,132,435,200 |
5,481 |
2024100202 Oct 2024 |
218 |
220 |
216 |
218 |
481,403 |
10,509,694,400 |
2,628 |
2024100303 Oct 2024 |
218 |
228 |
216 |
228 |
747,038 |
16,770,193,400 |
6,926 |
2024100404 Oct 2024 |
230 |
232 |
226 |
230 |
514,684 |
11,866,513,400 |
4,952 |
2024100707 Oct 2024 |
230 |
230 |
179 |
180 |
549,434 |
11,111,406,400 |
3,258 |
2024100808 Oct 2024 |
180 |
180 |
121 |
127 |
654,218 |
8,698,251,700 |
6,296 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024052121 May 2024 |
2024061313 Jun 2024 |
Active |