Efek Terdaftar

INDONESIA PONDASI RAYA Tbk, PT

Security name
INDONESIA PONDASI RAYA Tbk
Issuer
INDONESIA PONDASI RAYA Tbk, PT
ISIN Code
ID1000136401
Short Code
IDPR
Type
Saham Biasa
Listing Date
10 Desember 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,003,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,003,000,000 (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
17 Oct 2023 0 145 139 145 28 398,300 5
19 Oct 2023 0 144 138 139 73 1,012,300 14
20 Oct 2023 0 143 127 143 779 10,924,900 15
25 Oct 2023 0 141 136 136 27 371,500 11
27 Oct 2023 0 144 131 144 2,596 37,059,000 56
30 Oct 2023 0 144 138 138 985 13,955,400 22
31 Oct 2023 0 155 135 154 236,354 3,558,435,200 8,231
01 Nov 2023 0 173 135 137 401,748 6,428,733,500 12,566
02 Nov 2023 0 138 127 133 23,901 316,507,500 861
03 Nov 2023 0 135 130 133 9,003 118,321,200 225
06 Nov 2023 0 134 123 131 10,503 137,983,400 157
07 Nov 2023 0 143 125 132 49,680 680,713,200 1,400
08 Nov 2023 0 137 128 131 6,672 89,075,500 118
09 Nov 2023 0 136 133 133 6,279 83,693,900 73
10 Nov 2023 0 138 129 136 2,168 29,198,200 101
13 Nov 2023 0 136 131 133 6,064 80,932,700 72
14 Nov 2023 0 142 132 137 31,930 442,079,900 720
15 Nov 2023 0 137 131 134 2,170 29,069,200 87
17 Nov 2023 0 140 134 136 1,805 24,580,000 52
20 Nov 2023 0 140 135 136 1,701 23,239,100 49
21 Nov 2023 0 145 135 138 3,418 47,760,500 166
23 Nov 2023 0 137 135 137 721 9,753,800 27
24 Nov 2023 0 140 135 139 152 2,083,900 10
27 Nov 2023 0 149 138 140 9,266 130,589,300 76
28 Nov 2023 0 142 136 138 5,433 75,660,500 40
29 Nov 2023 0 142 137 138 490 6,715,200 20
30 Nov 2023 0 140 135 137 5,677 78,551,300 44
01 Dec 2023 0 137 137 137 179 2,452,300 14
04 Dec 2023 0 141 137 138 150 2,068,200 17
05 Dec 2023 0 140 137 140 758 10,491,100 26
06 Dec 2023 0 144 137 140 1,540 21,499,700 47
07 Dec 2023 0 142 138 138 1,848 25,505,100 15
08 Dec 2023 0 141 138 140 179 2,494,800 10
13 Dec 2023 0 139 137 137 619 8,481,300 18
14 Dec 2023 0 142 137 138 3,513 49,081,300 48
15 Dec 2023 0 143 137 139 589 8,134,600 32
18 Dec 2023 0 140 136 139 1,225 17,012,400 14
19 Dec 2023 0 141 137 138 9,089 125,442,600 58
20 Dec 2023 0 141 138 140 3,750 51,798,900 18
27 Dec 2023 0 140 137 138 1,519 20,941,400 35
28 Dec 2023 0 141 139 139 193 2,692,400 18
29 Dec 2023 0 140 139 139 304 4,237,100 19
02 Jan 2024 0 149 138 138 5,713 80,660,800 222
03 Jan 2024 0 148 139 148 1,623 23,496,700 89
05 Jan 2024 0 147 142 147 909 12,961,100 18
10 Jan 2024 0 149 143 143 39 564,900 13
11 Jan 2024 0 148 143 146 172 2,461,900 16
24 Jan 2024 0 149 140 149 274 3,968,800 20
25 Jan 2024 0 151 145 147 2,353 34,451,600 17
29 Jan 2024 0 147 142 145 456 6,549,000 20
30 Jan 2024 0 145 140 143 1,979 27,943,000 20
31 Jan 2024 0 146 141 145 258 3,660,000 19
01 Feb 2024 0 145 142 144 220 3,168,500 18
02 Feb 2024 0 145 141 145 444 6,286,800 21
06 Feb 2024 0 146 141 146 754 10,891,700 12
12 Feb 2024 0 147 140 147 15 212,500 6
13 Feb 2024 0 147 146 146 7 102,400 3
15 Feb 2024 0 150 140 145 4,242 61,123,300 74
16 Feb 2024 0 145 141 142 2,389 34,034,400 21
19 Feb 2024 0 154 142 144 1,386 19,992,300 41
21 Feb 2024 0 150 142 142 526 7,528,100 21
22 Feb 2024 0 145 141 144 1,773 25,289,100 22
23 Feb 2024 0 145 142 142 2,012 28,587,800 14
26 Feb 2024 0 142 140 141 343 4,832,600 17
27 Feb 2024 0 144 141 143 159 2,269,900 12
28 Feb 2024 0 143 140 140 1,933 27,286,500 29
29 Feb 2024 0 145 140 145 5,291 76,596,300 34
01 Mar 2024 0 145 141 144 137 1,971,900 14
04 Mar 2024 0 150 139 142 1,004 14,042,100 28
06 Mar 2024 0 145 139 143 115 1,644,700 12
07 Mar 2024 0 148 140 142 91 1,290,900 11
13 Mar 2024 0 146 145 145 6 87,100 3
14 Mar 2024 0 146 140 145 391 5,552,300 15
15 Mar 2024 0 145 140 142 7,608 110,284,400 12
18 Mar 2024 0 147 141 141 7,705 113,175,200 22
19 Mar 2024 0 141 141 141 170 2,397,000 15
21 Mar 2024 0 146 139 140 1,055 15,055,700 18
26 Mar 2024 0 191 152 191 191,439 3,492,144,300 2,908
27 Mar 2024 0 216 162 162 545,814 10,942,173,400 8,452
28 Mar 2024 0 185 160 160 68,106 1,179,039,600 1,992
01 Apr 2024 0 167 146 150 24,932 382,611,700 532
02 Apr 2024 0 157 141 153 11,202 167,776,200 268
03 Apr 2024 0 175 151 164 14,563 235,525,300 469
04 Apr 2024 0 173 158 165 10,975 180,523,700 328
05 Apr 2024 0 170 160 166 4,190 69,004,700 194
16 Apr 2024 0 172 156 167 4,824 78,748,800 159
17 Apr 2024 0 180 159 170 9,693 162,204,600 254
18 Apr 2024 0 175 165 169 4,513 75,045,700 93
19 Apr 2024 0 172 159 164 2,484 40,838,700 62
22 Apr 2024 0 172 155 166 10,200 165,796,600 184
23 Apr 2024 0 170 157 162 5,838 93,652,400 133
24 Apr 2024 0 167 152 164 5,866 93,512,700 123
25 Apr 2024 0 164 154 157 6,360 99,970,600 115
26 Apr 2024 0 159 150 152 9,261 142,045,200 67
29 Apr 2024 0 157 146 150 2,432 36,526,700 78
30 Apr 2024 0 154 142 150 1,043 15,325,300 64
02 May 2024 0 151 130 134 11,927 162,057,000 291
03 May 2024 0 142 134 140 6,571 90,914,000 105
06 May 2024 0 144 136 139 6,513 90,240,900 105
08 May 2024 0 154 137 142 2,903 41,331,500 144
13 May 2024 0 143 139 140 5,284 74,262,100 52
15 May 2024 0 142 137 138 1,693 23,597,500 41
16 May 2024 0 142 140 140 1,992 28,017,200 39
17 May 2024 0 147 137 142 436 6,117,400 30
20 May 2024 0 159 139 150 1,505 21,840,100 72
27 May 2024 0 150 140 140 2,298 32,786,900 47
29 May 2024 0 144 137 138 5,585 77,203,200 48
30 May 2024 0 142 137 142 1,917 26,564,800 45
31 May 2024 0 144 140 141 3,026 43,273,100 18
03 Jun 2024 0 143 137 139 743 10,289,600 31
05 Jun 2024 0 144 138 138 2,511 35,171,100 18
07 Jun 2024 0 144 138 138 510 7,212,300 16
10 Jun 2024 0 140 137 139 1,628 22,334,300 21
12 Jun 2024 0 139 138 138 75 1,037,600 7
13 Jun 2024 0 139 137 139 174 2,394,000 13
19 Jun 2024 0 141 138 139 242 3,350,200 17
20 Jun 2024 0 140 139 140 146 2,041,100 15
21 Jun 2024 0 144 138 140 271 3,796,200 24
24 Jun 2024 0 148 138 142 414 5,918,900 11
26 Jun 2024 0 148 142 144 944 13,739,100 43
27 Jun 2024 0 145 142 143 507 7,233,400 39
28 Jun 2024 0 144 138 141 789 11,179,100 37
01 Jul 2024 0 144 140 142 2,422 34,351,300 69
02 Jul 2024 0 140 137 139 3,502 48,430,200 88
03 Jul 2024 0 142 138 139 412 5,783,600 17
04 Jul 2024 0 141 138 139 581 8,059,300 34
05 Jul 2024 0 140 137 137 2,652 36,448,900 29
08 Jul 2024 0 149 137 142 933 13,223,100 64
09 Jul 2024 0 148 140 143 917 13,242,700 24
11 Jul 2024 0 142 137 139 4,532 62,987,300 51
12 Jul 2024 0 140 138 139 3,469 48,247,500 36
17 Jul 2024 0 145 138 141 1,355 19,100,300 56
18 Jul 2024 0 146 139 139 1,350 19,103,300 40
19 Jul 2024 0 142 139 142 357 5,026,200 23
22 Jul 2024 0 146 142 143 6,192 89,602,600 94
23 Jul 2024 0 148 142 142 167 2,392,000 15
24 Jul 2024 0 149 144 149 23,690 344,837,700 75
25 Jul 2024 0 149 143 147 1,261 18,394,300 55
26 Jul 2024 0 148 143 146 108 1,578,700 13
29 Jul 2024 0 146 143 146 958 13,909,300 30
30 Jul 2024 0 149 142 142 9,261 133,660,400 71
31 Jul 2024 0 148 142 142 1,072 15,288,500 30
01 Aug 2024 0 149 141 142 1,279 18,169,500 45
05 Aug 2024 0 143 138 139 879 12,316,100 34
06 Aug 2024 0 149 139 142 159 2,273,900 29
09 Aug 2024 0 144 139 139 291 4,074,300 16
12 Aug 2024 139 151 136 139 15,665 225,226,700 253
13 Aug 2024 140 148 140 143 583 8,335,500 45
14 Aug 2024 147 147 142 142 2,478 35,484,200 50
15 Aug 2024 143 149 142 142 1,955 28,338,100 57
16 Aug 2024 142 147 142 146 281 4,024,600 22
19 Aug 2024 147 148 143 143 901 13,098,500 20
20 Aug 2024 148 148 143 147 2,432 35,552,800 46
21 Aug 2024 147 151 147 148 5,016 74,997,800 48
22 Aug 2024 149 149 146 146 73 1,066,400 5
26 Aug 2024 150 151 146 149 4,056 60,213,500 57
27 Aug 2024 150 150 147 147 795 11,803,100 41
28 Aug 2024 147 151 147 151 6,216 92,909,500 53
29 Aug 2024 151 152 148 149 2,345 34,807,100 50
26 Sep 2024 193 194 189 191 1,537 29,268,800 36
27 Sep 2024 190 194 190 193 1,124 21,555,600 26
30 Sep 2024 193 195 188 190 5,685 108,126,200 68
01 Oct 2024 190 195 185 187 4,013 74,985,400 80
02 Oct 2024 188 206 187 198 25,698 514,996,100 393
03 Oct 2024 200 204 188 197 5,022 97,904,800 150
04 Oct 2024 193 197 187 187 5,229 99,814,800 92
07 Oct 2024 195 204 187 189 1,026 19,780,300 67
08 Oct 2024 188 193 183 185 958 17,920,900 31
09 Oct 2024 189 192 183 188 903 16,757,400 30
10 Oct 2024 188 193 187 187 1,164 21,951,600 20
11 Oct 2024 189 204 188 192 145 2,754,300 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IDPR : 5 IDR) 01 Jul 2024 03 Jul 2024 17 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Cash Dividend (1 IDPR : 1 IDR) 06 Jul 2023 10 Jul 2023 25 Jul 2023 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Cash Dividend (1 IDPR : 1 IDR) 04 Jul 2022 06 Jul 2022 21 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Cash Dividend (1 IDPR : 5 IDR) 05 Jul 2021 07 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 26 Jun 2019 19 Jul 2019 Active
Cash Dividend (1 IDPR : 10 IDR) 27 May 2019 29 May 2019 14 Jun 2019 Active
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Cash Dividend (1 IDPR : 15 IDR) 08 Jun 2018 22 Jun 2018 03 Jul 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Cash Dividend (1 IDPR : 10 IDR) 16 Jun 2017 21 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Cash Dividend (1 IDPR : 5 IDR) 21 Jun 2016 24 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 20 May 2016 14 Jun 2016 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online