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 10 Aug 2020
15.13% Scripless = 303,000,000.000
Local Percentage
10.31%
Foreign Percentage
4.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 Oct 2019 0 0 0 0 0 0 0
18 Oct 2019 0 0 0 0 0 0 0
24 Oct 2019 0 0 0 0 0 0 0
15 Nov 2019 0 0 0 0 0 0 0
29 Nov 2019 0 330 322 322 37 1,193,000 3
13 Dec 2019 0 322 314 314 1,059 33,937,400 18
17 Dec 2019 0 370 368 370 5,302 195,941,600 13
18 Dec 2019 0 360 360 360 1 36,000 1
30 Dec 2019 0 0 0 0 0 0 0
03 Jan 2020 0 350 350 350 5 175,000 1
06 Jan 2020 0 0 0 0 0 0 0
07 Jan 2020 0 334 328 328 158 5,183,600 7
08 Jan 2020 0 328 308 328 250 7,920,000 3
29 Jan 2020 0 386 378 378 3,000 114,547,600 18
28 Feb 2020 0 0 0 0 0 0 0
02 Mar 2020 0 340 304 330 314 10,521,000 16
03 Mar 2020 0 400 260 290 2,884 96,062,200 64
05 Mar 2020 0 360 276 288 2,220 74,477,000 51
09 Mar 2020 0 300 278 300 63 1,886,800 5
12 Mar 2020 0 360 312 312 8,527 272,322,800 45
17 Mar 2020 0 270 254 254 1,002 25,452,400 3
18 Mar 2020 0 238 238 238 503 11,971,400 4
26 Mar 2020 0 0 0 0 0 0 0
01 Apr 2020 0 258 242 242 525 12,745,000 3
06 Apr 2020 0 0 0 0 0 0 0
07 Apr 2020 0 230 200 200 6,653 133,685,200 21
09 Apr 2020 0 200 186 186 6,498 121,352,800 38
13 Apr 2020 0 180 173 173 1,671 29,528,600 7
14 Apr 2020 0 180 161 161 2,983 48,815,000 31
15 Apr 2020 0 176 153 158 1,232 19,397,500 25
21 Apr 2020 0 150 140 140 11,764 165,157,700 111
23 Apr 2020 0 144 124 124 21,471 267,513,100 86
27 Apr 2020 0 120 108 109 30,567 330,582,100 43
30 Apr 2020 0 112 93 93 331,143 3,169,156,700 504
04 May 2020 0 125 93 125 91,831 1,090,299,400 750
05 May 2020 0 145 125 128 80,336 1,072,304,000 1,206
06 May 2020 0 128 120 120 36,344 436,963,900 205
11 May 2020 0 125 107 122 7,181 85,764,600 140
12 May 2020 0 124 115 116 3,016 35,455,900 72
13 May 2020 0 121 110 111 816 9,208,800 26
14 May 2020 0 124 114 120 4,630 55,593,400 183
15 May 2020 0 121 113 116 2,898 33,200,000 81
18 May 2020 0 120 111 120 844 9,875,400 39
19 May 2020 0 123 112 112 27,989 313,864,100 107
26 May 2020 0 119 111 116 3,372 38,129,600 31
27 May 2020 0 130 110 126 11,920 143,248,300 180
28 May 2020 0 127 120 124 2,431 29,769,300 60
03 Jun 2020 0 160 120 155 13,087 184,768,900 259
04 Jun 2020 0 161 154 158 1,819 28,431,000 74
05 Jun 2020 0 158 154 154 5,695 88,794,000 29
08 Jun 2020 0 157 151 155 966 14,950,200 36
10 Jun 2020 0 154 149 151 1,782 26,947,100 28
11 Jun 2020 0 155 143 145 83 1,237,300 11
16 Jun 2020 0 206 154 206 8,540 160,840,400 138
18 Jun 2020 0 216 208 216 6,944 146,760,200 69
22 Jun 2020 0 250 208 238 4,088 92,123,600 61
23 Jun 2020 0 238 222 232 2,025 46,178,000 35
24 Jun 2020 0 236 216 228 5,109 111,685,800 60
25 Jun 2020 0 232 216 224 744 16,809,800 16
29 Jun 2020 0 246 212 216 6,886 147,180,000 151
30 Jun 2020 0 220 202 202 2,039 41,413,200 66
03 Jul 2020 0 176 164 164 18,069 297,199,100 96
06 Jul 2020 0 176 154 158 3,290 52,247,900 78
08 Jul 2020 0 198 157 162 35,831 594,433,600 259
09 Jul 2020 0 175 162 165 2,534 42,809,400 70
10 Jul 2020 0 171 165 170 654 10,884,900 18
13 Jul 2020 0 170 162 168 243 3,971,300 13
14 Jul 2020 0 168 164 164 400 6,633,400 11
15 Jul 2020 0 200 160 185 79,060 1,436,571,800 168
16 Jul 2020 0 220 191 192 90,333 1,811,478,400 626
17 Jul 2020 0 200 192 193 3,287 63,414,200 60
21 Jul 2020 0 196 190 192 230 4,422,400 11
22 Jul 2020 0 212 187 206 18,368 369,904,800 138
23 Jul 2020 0 212 208 208 22,727 473,879,800 91
27 Jul 2020 0 198 188 190 2,666 50,331,600 29
06 Aug 2020 0 180 179 180 14 251,000 3
07 Aug 2020 0 179 168 168 1,095 18,797,300 103

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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