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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Aug 2023 0 139 102 118 4,952,167 60,341,304,200 36,278
09 Aug 2023 0 128 115 121 829,480 9,998,107,300 6,615
10 Aug 2023 0 124 116 118 307,561 3,676,714,200 2,598
11 Aug 2023 0 119 115 116 107,213 1,249,860,700 901
14 Aug 2023 0 124 114 118 1,298,679 15,491,930,600 3,176
15 Aug 2023 0 119 115 115 146,568 1,711,123,200 1,215
16 Aug 2023 0 120 111 120 532,593 6,345,755,400 1,375
18 Aug 2023 0 145 120 126 1,947,742 25,882,485,900 16,101
21 Aug 2023 0 132 120 121 293,724 3,599,477,600 3,316
22 Aug 2023 0 126 120 121 155,506 1,899,424,500 1,333
23 Aug 2023 0 124 119 121 497,409 6,013,274,800 941
24 Aug 2023 0 122 119 121 84,895 1,023,404,800 647
25 Aug 2023 0 121 117 118 80,629 958,776,700 467
28 Aug 2023 0 121 116 118 192,047 2,258,861,800 918
29 Aug 2023 0 118 113 114 103,352 1,191,486,900 792
30 Aug 2023 0 114 107 110 106,886 1,189,014,000 784
31 Aug 2023 0 117 103 109 120,297 1,309,153,300 1,018
01 Sep 2023 0 114 107 110 37,953 422,375,500 588
04 Sep 2023 0 117 110 111 97,277 1,100,395,400 923
05 Sep 2023 0 117 111 116 65,031 745,307,400 707
06 Sep 2023 0 119 114 114 63,274 735,001,400 531
07 Sep 2023 0 118 111 114 64,724 744,675,200 578
08 Sep 2023 0 116 111 114 26,341 299,280,800 240
11 Sep 2023 0 116 112 113 33,918 385,978,100 265
12 Sep 2023 0 114 112 112 20,908 236,037,300 149
13 Sep 2023 0 113 107 109 32,735 358,417,400 394
14 Sep 2023 0 110 107 108 13,648 147,761,300 220
15 Sep 2023 0 111 105 105 41,248 439,511,500 363
18 Sep 2023 0 106 85 85 1,011,277 10,383,220,900 1,424
19 Sep 2023 0 110 76 102 245,337 2,327,518,100 2,411
20 Sep 2023 0 127 102 102 1,411,726 16,147,572,800 14,345
21 Sep 2023 0 106 91 97 140,517 1,400,505,200 1,666
22 Sep 2023 0 106 91 104 1,169,838 11,853,853,200 2,030
25 Sep 2023 0 104 95 98 80,155 795,360,400 909
26 Sep 2023 0 100 90 95 92,008 877,549,900 847
27 Sep 2023 0 96 90 94 1,092,632 10,269,709,800 446
29 Sep 2023 0 97 92 94 34,884 327,367,600 307
02 Oct 2023 0 96 93 94 26,955 254,574,800 178
03 Oct 2023 0 97 93 94 623,778 5,864,118,700 347
04 Oct 2023 0 95 91 92 28,834 266,508,200 198
05 Oct 2023 0 104 92 96 172,985 1,693,780,400 1,286
06 Oct 2023 0 97 93 94 606,149 5,756,543,200 284
09 Oct 2023 0 95 92 92 17,671 164,043,700 189
10 Oct 2023 0 98 92 95 443,664 4,173,499,300 267
11 Oct 2023 0 96 94 94 681,000 6,468,925,400 201
12 Oct 2023 0 97 94 94 14,298 135,950,500 181
13 Oct 2023 0 95 92 93 17,164 159,294,900 164
16 Oct 2023 0 94 91 91 25,841 238,743,400 136
17 Oct 2023 0 93 91 91 17,095 156,046,600 209
18 Oct 2023 0 93 90 92 866,829 7,971,836,700 258
19 Oct 2023 0 95 91 93 17,220 159,431,300 160
20 Oct 2023 0 95 92 92 5,326 49,495,600 81
23 Oct 2023 0 93 91 93 11,189 102,802,900 70
24 Oct 2023 0 93 91 91 6,600 60,616,100 64
25 Oct 2023 0 93 91 92 6,066 55,689,800 206
26 Oct 2023 0 94 91 92 15,123 138,759,800 105
27 Oct 2023 0 93 90 91 40,530 368,676,500 126
30 Oct 2023 0 92 89 90 38,178 343,899,500 100
31 Oct 2023 0 91 89 90 13,718 123,569,500 266
01 Nov 2023 0 91 88 90 996,033 8,864,966,600 131
02 Nov 2023 0 91 89 91 8,815 79,624,100 52
07 Nov 2023 0 92 90 90 5,852 52,950,200 56
08 Nov 2023 0 104 90 95 137,730 1,338,179,000 1,743
09 Nov 2023 0 97 93 94 12,544 118,782,700 179
10 Nov 2023 0 96 93 93 7,053 65,817,400 101
13 Nov 2023 0 97 92 93 12,102 113,092,900 116
14 Nov 2023 0 102 92 99 90,180 885,184,400 691
15 Nov 2023 0 111 98 101 130,699 1,375,020,500 1,870
16 Nov 2023 0 101 98 100 18,257 181,578,100 169
17 Nov 2023 0 106 100 101 712,923 7,204,486,500 377
20 Nov 2023 0 105 101 103 26,392 270,920,700 315
21 Nov 2023 0 117 102 117 233,290 2,606,811,500 2,079
22 Nov 2023 0 120 112 113 63,343 721,395,400 602
23 Nov 2023 0 114 109 110 35,435 392,190,300 230
24 Nov 2023 0 111 108 109 14,030 153,339,100 139
27 Nov 2023 0 112 109 109 11,105 122,231,100 150
28 Nov 2023 0 111 108 109 6,740 73,446,600 67
29 Nov 2023 0 119 108 115 138,436 1,617,162,500 644
30 Nov 2023 0 118 115 115 17,072 198,871,300 199
01 Dec 2023 0 117 115 116 18,959 219,348,700 108
04 Dec 2023 0 117 116 117 12,400 144,854,300 86
05 Dec 2023 0 117 115 116 22,552 261,648,600 115
06 Dec 2023 0 117 115 116 10,350 120,260,400 55
07 Dec 2023 0 117 115 116 8,861 102,440,100 59
08 Dec 2023 0 116 115 116 9,835 113,166,400 63
11 Dec 2023 0 118 115 115 39,011 450,104,200 89
12 Dec 2023 0 116 115 116 13,653 157,047,400 45
13 Dec 2023 0 117 115 116 14,210 164,812,500 41
14 Dec 2023 0 116 111 112 13,762 156,920,700 136
15 Dec 2023 0 120 110 118 90,296 1,066,641,300 481
18 Dec 2023 0 122 118 118 29,904 358,104,800 295
19 Dec 2023 0 119 117 117 11,312 132,755,000 150
20 Dec 2023 0 118 116 117 4,244 49,627,200 29
21 Dec 2023 0 119 117 118 7,095 83,189,700 29
22 Dec 2023 0 118 117 117 5,776 67,582,100 21
27 Dec 2023 0 121 117 120 5,780 68,497,800 57
28 Dec 2023 0 121 118 120 10,749 127,590,600 58
29 Dec 2023 0 122 118 122 38,338 461,353,900 120
02 Jan 2024 0 124 118 118 2,266 27,433,100 67
04 Jan 2024 0 119 116 119 6,326 73,563,100 42
08 Jan 2024 0 121 117 118 1,276 14,971,900 23
10 Jan 2024 0 117 110 113 13,441 152,114,700 120
11 Jan 2024 0 113 109 109 9,726 107,082,800 59
12 Jan 2024 0 114 100 109 13,689 149,442,100 78
15 Jan 2024 0 118 107 109 12,020 130,327,300 63
17 Jan 2024 0 110 108 109 1,592 17,201,800 14
18 Jan 2024 0 109 108 108 589 6,370,600 10
22 Jan 2024 0 145 108 145 1,215,374 16,940,996,500 10,673
23 Jan 2024 0 162 114 116 783,864 10,016,302,400 7,111
24 Jan 2024 0 134 108 122 497,486 6,186,334,300 5,504
25 Jan 2024 0 125 113 120 55,918 674,857,400 1,131
26 Jan 2024 0 121 115 116 45,594 537,307,200 417
29 Jan 2024 0 127 116 120 127,434 1,560,557,300 1,578
30 Jan 2024 0 123 112 119 20,023 240,133,600 312
31 Jan 2024 0 121 111 117 21,252 251,519,100 278
01 Feb 2024 0 126 115 116 18,719 217,914,600 312
02 Feb 2024 0 118 112 114 17,880 204,458,000 233
05 Feb 2024 0 121 106 120 67,211 795,358,600 607
06 Feb 2024 0 123 117 118 15,013 177,351,600 211
07 Feb 2024 0 122 114 120 10,333 122,767,400 172
12 Feb 2024 0 121 112 117 12,029 142,040,500 100
13 Feb 2024 0 119 113 116 4,547 53,022,600 72
15 Feb 2024 0 119 115 118 14,664 170,798,900 70
16 Feb 2024 0 118 110 117 2,924 34,260,100 55
20 Feb 2024 0 118 113 115 11,683 134,751,500 67
21 Feb 2024 0 116 114 115 6,521 75,367,800 46
22 Feb 2024 0 116 108 114 21,282 244,211,700 172
23 Feb 2024 0 117 107 113 10,727 121,590,500 65
26 Feb 2024 0 116 113 113 858 9,723,300 28
28 Feb 2024 0 114 112 112 3,132 35,436,300 33
04 Mar 2024 0 115 106 112 3,612 40,523,800 31
07 Mar 2024 0 115 106 112 1,187 13,530,500 34
15 Mar 2024 0 127 106 126 35,266 437,670,800 517
18 Mar 2024 0 126 114 117 32,078 378,015,700 196
19 Mar 2024 0 125 109 121 10,515 127,483,700 107
20 Mar 2024 0 137 113 129 75,908 969,452,700 838
21 Mar 2024 0 147 123 123 293,588 3,965,283,100 4,056
22 Mar 2024 0 126 114 121 9,779 119,889,300 139
25 Mar 2024 0 125 113 125 8,690 105,878,300 98
26 Mar 2024 0 126 116 121 6,690 81,198,300 67
27 Mar 2024 0 130 113 119 7,661 93,020,900 96
28 Mar 2024 0 122 111 118 902 10,765,400 38
02 Apr 2024 0 124 110 118 2,052 24,282,100 19
03 Apr 2024 0 123 118 118 5,080 59,958,700 23
04 Apr 2024 0 123 119 119 3,805 45,325,400 31
05 Apr 2024 0 123 119 119 255 3,069,500 13
16 Apr 2024 0 121 115 117 370 4,354,300 24
17 Apr 2024 0 120 117 120 963 11,389,500 24
18 Apr 2024 0 122 118 119 820 9,700,000 19
19 Apr 2024 0 140 119 119 61,164 794,358,600 1,268
22 Apr 2024 0 136 120 132 36,638 481,707,200 458
23 Apr 2024 0 149 128 135 208,107 2,799,058,100 894
24 Apr 2024 0 145 134 139 26,151 365,780,400 253
25 Apr 2024 0 145 140 143 5,402 76,626,200 121
26 Apr 2024 0 148 142 143 9,425 137,090,400 111
29 Apr 2024 0 156 141 155 76,198 1,152,960,400 398
30 Apr 2024 0 164 154 158 152,247 2,429,406,600 954

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online