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%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
02 May 2024 0 162 150 160 142,371 2,284,290,900 1,017
06 May 2024 0 164 151 162 136,472 2,213,574,700 422
07 May 2024 0 162 158 159 176,872 2,829,720,500 564
08 May 2024 0 163 156 162 124,675 1,989,739,000 653
13 May 2024 0 163 158 163 152,362 2,438,980,000 647
15 May 2024 0 170 159 166 194,861 3,193,842,100 874
16 May 2024 0 168 163 167 142,350 2,348,096,000 897
17 May 2024 0 176 161 161 264,941 4,450,147,600 1,310
20 May 2024 0 163 160 161 153,229 2,475,026,300 409
21 May 2024 0 164 161 162 132,403 2,147,137,800 626
22 May 2024 0 168 163 167 148,421 2,453,410,800 979
27 May 2024 0 190 166 188 159,997 2,836,917,700 1,966
28 May 2024 0 197 186 194 182,842 3,526,452,600 1,505
29 May 2024 0 196 185 185 92,020 1,747,035,900 578
30 May 2024 0 185 181 185 40,106 734,144,200 172
31 May 2024 0 186 183 183 35,958 667,278,400 241
03 Jun 2024 0 187 182 186 9,024 167,171,600 101
04 Jun 2024 0 195 187 195 325,935 6,249,966,300 2,440
05 Jun 2024 0 200 189 194 233,657 4,589,420,100 1,051
06 Jun 2024 0 200 194 199 198,117 3,913,740,300 815
07 Jun 2024 0 200 193 195 194,116 3,799,130,100 1,021
10 Jun 2024 0 197 194 196 182,384 3,574,292,400 964
11 Jun 2024 0 202 197 198 269,951 5,360,576,000 1,876
12 Jun 2024 0 204 191 191 114,146 2,263,368,800 562
13 Jun 2024 0 199 189 198 325,762 6,369,210,100 1,944
14 Jun 2024 0 199 182 187 163,618 3,123,398,200 758
19 Jun 2024 0 193 185 185 189,795 3,567,104,600 654
20 Jun 2024 0 194 186 194 261,280 4,975,838,400 2,586
21 Jun 2024 0 198 190 196 323,493 6,320,405,300 1,963
24 Jun 2024 0 198 167 167 271,000 5,037,198,600 1,112
25 Jun 2024 0 184 168 176 164,374 2,871,549,200 1,729
26 Jun 2024 0 190 173 189 246,590 4,504,383,700 1,844
27 Jun 2024 0 195 183 193 367,124 7,057,585,000 1,984
28 Jun 2024 0 196 189 194 283,490 5,462,390,300 1,771
01 Jul 2024 0 208 190 204 348,030 6,839,053,900 2,651
02 Jul 2024 0 208 197 200 259,673 5,219,792,000 1,666
03 Jul 2024 0 204 197 202 321,099 6,435,859,700 2,210
04 Jul 2024 0 202 195 200 347,293 6,882,516,000 1,436
05 Jul 2024 0 200 193 198 279,554 5,530,097,100 1,418
08 Jul 2024 0 200 194 199 343,216 6,771,959,400 2,278
09 Jul 2024 0 206 195 206 523,863 10,410,574,600 3,503
10 Jul 2024 0 208 198 198 288,802 5,823,356,800 2,612
11 Jul 2024 0 202 193 202 343,797 6,812,075,200 2,025
12 Jul 2024 0 202 196 197 315,959 6,271,771,900 1,293
15 Jul 2024 0 202 196 200 334,972 6,652,417,700 2,579
16 Jul 2024 0 202 196 198 293,593 5,844,883,600 1,591
17 Jul 2024 0 204 197 202 357,831 7,159,119,200 4,908
18 Jul 2024 0 204 195 202 372,923 7,435,227,100 3,516
19 Jul 2024 0 204 198 202 464,192 9,255,343,200 3,067
22 Jul 2024 0 220 202 220 668,666 13,975,767,400 9,541
23 Jul 2024 0 222 165 175 924,977 16,689,857,600 8,583
24 Jul 2024 0 188 173 185 355,311 6,459,295,400 3,284
25 Jul 2024 0 189 181 188 394,623 7,348,463,500 2,565
26 Jul 2024 0 191 186 187 291,702 5,528,887,700 2,899
29 Jul 2024 0 192 185 190 460,911 8,743,456,000 4,686
30 Jul 2024 0 193 186 190 240,912 4,585,234,100 3,220
31 Jul 2024 0 194 190 192 574,500 10,969,024,700 6,873
01 Aug 2024 0 194 189 190 216,312 4,144,980,000 1,808
02 Aug 2024 0 194 180 193 432,983 8,184,489,400 5,468
05 Aug 2024 0 195 189 193 368,587 7,080,503,100 5,154
06 Aug 2024 0 195 189 195 437,293 8,431,422,300 3,502
07 Aug 2024 0 198 192 198 734,832 14,286,849,100 10,034
08 Aug 2024 0 204 197 204 731,497 14,717,827,100 8,304
09 Aug 2024 0 208 200 204 410,141 8,404,643,200 4,747
12 Aug 2024 206 212 200 210 869,065 18,070,272,800 12,448
13 Aug 2024 212 212 171 187 341,498 6,457,742,200 3,846
14 Aug 2024 189 190 179 184 405,333 7,508,139,300 5,847
15 Aug 2024 184 192 183 191 659,668 12,327,656,200 6,033
16 Aug 2024 195 195 189 193 513,665 9,830,982,700 5,148
19 Aug 2024 194 196 191 194 465,559 9,060,379,400 3,587
20 Aug 2024 195 197 191 195 550,023 10,714,053,900 5,329
21 Aug 2024 197 198 194 194 416,066 8,147,096,200 5,523
22 Aug 2024 194 196 191 196 509,770 9,919,595,300 5,946
26 Aug 2024 198 202 197 199 405,197 8,068,590,800 3,371
27 Aug 2024 199 202 199 202 598,312 11,947,467,300 8,076
28 Aug 2024 202 202 196 200 457,780 9,128,583,800 8,386
29 Aug 2024 199 206 199 204 592,386 11,991,864,900 5,892
26 Sep 2024 214 218 210 214 473,607 10,183,681,200 4,320
27 Sep 2024 218 218 212 216 640,568 13,789,049,000 4,869
30 Sep 2024 216 218 210 216 459,155 9,925,819,000 2,402
01 Oct 2024 218 220 214 218 695,701 15,132,435,200 5,481
02 Oct 2024 218 220 216 218 481,403 10,509,694,400 2,628
03 Oct 2024 218 228 216 228 747,038 16,770,193,400 6,926
04 Oct 2024 230 232 226 230 514,684 11,866,513,400 4,952
07 Oct 2024 230 230 179 180 549,434 11,111,406,400 3,258
08 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   - 21 May 2024 13 Jun 2024 Active