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 16 Oct 2019
15.13% Scripless = 303,000,000.000
Local Percentage
7.77%
Foreign Percentage
7.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 0 0 0 0 0 0
24 Oct 2018 0 810 720 810 14 1,125,000 3
01 Nov 2018 0 0 0 0 0 0 0
02 Nov 2018 0 0 0 0 0 0 0
05 Nov 2018 0 790 760 790 101 7,976,000 5
14 Nov 2018 0 0 0 0 0 0 0
29 Nov 2018 0 700 700 700 110 7,700,000 2
30 Nov 2018 0 700 700 700 2 140,000 1
03 Dec 2018 0 800 740 740 69 5,392,000 6
05 Dec 2018 0 835 665 705 561 39,407,500 31
07 Dec 2018 0 875 660 700 37 2,613,000 8
10 Dec 2018 0 770 665 770 5 366,500 5
17 Dec 2018 0 740 740 740 6 444,000 1
18 Dec 2018 0 780 690 780 12 927,000 2
19 Dec 2018 0 740 700 740 210 15,366,500 12
20 Dec 2018 0 800 740 800 2 154,000 2
26 Dec 2018 0 820 820 820 310 25,420,000 6
27 Dec 2018 0 820 700 820 633 51,863,000 14
28 Dec 2018 0 890 740 890 2,001 178,074,000 9
02 Jan 2019 0 870 760 870 22 1,809,000 9
03 Jan 2019 0 820 820 820 1 82,000 1
04 Jan 2019 0 825 825 825 1 82,500 1
07 Jan 2019 0 825 825 825 7 577,500 2
08 Jan 2019 0 0 0 0 0 0 0
09 Jan 2019 0 0 0 0 0 0 0
10 Jan 2019 0 850 840 840 12 1,009,000 5
14 Jan 2019 0 815 810 810 2 162,500 2
15 Jan 2019 0 0 0 0 0 0 0
16 Jan 2019 0 0 0 0 0 0 0
17 Jan 2019 0 810 810 810 5 405,000 2
18 Jan 2019 0 810 810 810 1 81,000 1
21 Jan 2019 0 0 0 0 0 0 0
22 Jan 2019 0 0 0 0 0 0 0
24 Jan 2019 0 815 815 815 9 733,500 3
28 Jan 2019 0 0 0 0 0 0 0
29 Jan 2019 0 0 0 0 0 0 0
31 Jan 2019 0 800 800 800 1 80,000 1
01 Feb 2019 0 820 630 820 64 5,040,500 5
04 Feb 2019 0 0 0 0 0 0 0
06 Feb 2019 0 820 820 820 1 82,000 1
12 Feb 2019 0 910 790 910 301 27,379,000 10
15 Feb 2019 0 860 750 835 53 4,374,000 10
18 Feb 2019 0 825 760 825 11 901,000 2
19 Feb 2019 0 850 800 825 23 1,877,500 5
20 Feb 2019 0 825 740 825 885 71,754,000 11
21 Feb 2019 0 0 0 0 0 0 0
22 Feb 2019 0 0 0 0 0 0 0
25 Feb 2019 0 825 800 825 8 657,500 3
26 Feb 2019 0 0 0 0 0 0 0
28 Feb 2019 0 850 850 850 531 45,135,000 3
01 Mar 2019 0 850 840 850 133 11,303,000 4
05 Mar 2019 0 0 0 0 0 0 0
11 Mar 2019 0 850 755 850 21 1,770,500 4
12 Mar 2019 0 850 850 850 3 255,000 1
15 Mar 2019 0 840 840 840 2 168,000 1
18 Mar 2019 0 820 740 760 259 19,690,000 14
19 Mar 2019 0 780 620 695 59 4,261,000 15
21 Mar 2019 0 755 735 735 33 2,427,500 3
22 Mar 2019 0 755 640 640 353 23,051,500 24
26 Mar 2019 0 650 482 482 4,790 240,590,700 280
27 Mar 2019 0 510 446 458 5,676 267,904,700 316
28 Mar 2019 0 500 440 446 4,025 185,390,200 175
29 Mar 2019 0 476 438 438 1,013 45,999,000 51
01 Apr 2019 0 458 438 438 2,158 96,623,200 52
04 Apr 2019 0 460 430 430 6,085 266,752,400 114
05 Apr 2019 0 420 410 414 2,346 97,888,800 50
08 Apr 2019 0 500 420 434 2,843 125,645,800 74
10 Apr 2019 0 446 430 442 104 4,591,000 6
15 Apr 2019 0 500 440 442 598 27,426,400 35
16 Apr 2019 0 494 452 452 167 7,552,600 8
22 Apr 2019 0 450 438 438 129 5,705,600 14
24 Apr 2019 0 476 422 430 113 4,828,600 15
25 Apr 2019 0 448 432 432 205 8,864,000 7
03 May 2019 0 446 446 446 15 669,000 1
10 May 2019 0 440 440 440 700 30,800,000 2
13 May 2019 0 424 420 424 115 4,874,000 6
15 May 2019 0 422 420 422 205 8,630,000 5
16 May 2019 0 430 422 422 106 4,474,800 6
29 May 2019 0 410 404 406 158 6,437,400 8
12 Jun 2019 0 460 450 460 2 91,000 2
13 Jun 2019 0 460 406 406 215 9,043,400 26
14 Jun 2019 0 410 404 404 154 6,265,600 12
28 Jun 2019 0 406 398 398 152 6,050,400 6
01 Jul 2019 0 402 398 402 131 5,222,800 10
11 Jul 2019 0 426 386 390 4 160,800 4
17 Jul 2019 0 384 382 384 108 4,146,200 4
24 Jul 2019 0 418 418 418 1 41,800 1
02 Aug 2019 0 380 360 360 1,023 37,104,800 23
08 Aug 2019 0 420 418 420 1,065 44,710,000 18
12 Aug 2019 0 450 416 418 543 23,156,000 25
13 Aug 2019 0 416 400 400 1,850 74,400,000 16
14 Aug 2019 0 408 400 400 3,950 158,080,000 18
20 Aug 2019 0 408 360 408 33 1,331,000 6
26 Aug 2019 0 300 300 300 223 6,690,000 6
03 Sep 2019 0 392 356 388 4,502 175,272,800 26
05 Sep 2019 0 394 372 394 2 76,600 2
06 Sep 2019 0 0 0 0 0 0 0
09 Sep 2019 0 0 0 0 0 0 0
10 Sep 2019 0 398 322 398 10 360,000 2
11 Sep 2019 0 382 362 362 43 1,562,600 7
13 Sep 2019 0 350 342 342 1,365 47,660,800 21
19 Sep 2019 0 340 314 314 3,536 112,981,800 66
24 Sep 2019 0 0 0 0 0 0 0
02 Oct 2019 0 394 350 350 6,550 250,701,600 59
09 Oct 2019 0 350 324 324 640 21,074,000 7
11 Oct 2019 0 350 350 350 5 175,000 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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