Efek Terdaftar

Inti Agri Resources Tbk, PT (d/h Inti Kapuas Arowana Tbk)

Security name
Inti Agri Resources Tbk d/h Inti Kapuas Arowana Tbk
Issuer
Inti Agri Resources Tbk, PT (d/h Inti Kapuas Arowana Tbk)
ISIN Code
ID1000100506
Short Code
IIKP
Type
Saham Biasa
Listing Date
14 Oktober 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
33,600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FISHERY
Number of Securities
33,600,000,000 (Total)
As of 16 Oct 2019
100.00% Scripless = 33,600,000,000.000
Local Percentage
91.83%
Foreign Percentage
8.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 210 204 208 3,215,135 67,113,713,800 597
23 Oct 2018 0 214 204 208 3,846,747 81,012,815,000 533
24 Oct 2018 0 214 206 212 3,431,144 72,366,805,800 571
25 Oct 2018 0 224 210 222 3,998,402 85,108,676,400 1,387
26 Oct 2018 0 230 214 216 3,147,189 71,444,728,800 1,017
29 Oct 2018 0 220 208 212 3,261,677 70,530,574,000 567
30 Oct 2018 0 212 195 204 3,580,035 72,815,138,400 1,530
31 Oct 2018 0 212 199 199 3,250,133 66,910,968,200 1,052
01 Nov 2018 0 200 195 199 3,594,037 70,771,390,000 833
02 Nov 2018 0 204 197 202 3,306,414 65,914,493,900 844
05 Nov 2018 0 210 202 210 3,186,269 65,298,034,600 885
06 Nov 2018 0 236 210 236 4,580,956 98,675,514,000 1,763
07 Nov 2018 0 240 222 234 2,975,568 67,771,338,800 929
08 Nov 2018 0 240 228 238 2,761,646 64,989,864,200 671
09 Nov 2018 0 240 224 236 3,148,824 70,848,118,600 841
12 Nov 2018 0 238 222 226 2,564,004 60,159,906,400 543
13 Nov 2018 0 230 218 224 2,835,890 64,180,277,400 409
14 Nov 2018 0 228 208 210 3,542,912 78,625,615,000 760
15 Nov 2018 0 216 204 206 3,383,095 71,617,493,600 663
16 Nov 2018 0 212 204 210 3,256,557 67,503,450,800 780
19 Nov 2018 0 216 204 206 3,032,400 62,735,694,800 1,032
21 Nov 2018 0 208 199 202 2,990,803 60,693,206,000 742
22 Nov 2018 0 204 200 202 3,827,170 77,454,831,200 461
23 Nov 2018 0 206 195 195 3,018,469 61,665,844,500 722
26 Nov 2018 0 200 194 195 4,083,205 80,499,932,800 772
27 Nov 2018 0 196 191 191 3,307,637 64,273,073,500 703
28 Nov 2018 0 195 190 192 4,582,172 88,113,693,600 866
29 Nov 2018 0 202 193 198 3,736,747 72,650,931,800 942
30 Nov 2018 0 206 189 189 4,731,054 94,855,377,200 1,315
03 Dec 2018 0 193 188 193 3,763,617 71,325,357,300 704
04 Dec 2018 0 212 193 206 4,653,286 92,360,931,400 2,471
05 Dec 2018 0 220 206 214 3,294,628 69,162,912,400 1,564
06 Dec 2018 0 230 210 230 4,122,235 87,375,781,200 1,959
07 Dec 2018 0 238 222 222 2,894,421 68,018,298,200 1,171
11 Dec 2018 0 222 208 208 3,148,231 68,679,961,400 740
12 Dec 2018 0 214 202 212 4,075,091 85,965,942,600 1,160
13 Dec 2018 0 222 208 212 3,181,172 68,645,601,200 1,123
14 Dec 2018 0 214 200 200 4,380,111 90,575,236,600 1,263
17 Dec 2018 0 204 200 200 3,245,446 65,409,842,800 547
18 Dec 2018 0 202 198 198 4,325,247 86,703,691,700 664
19 Dec 2018 0 204 198 202 3,539,798 71,239,586,400 846
20 Dec 2018 0 204 197 199 4,349,437 86,603,241,800 740
21 Dec 2018 0 204 198 202 4,575,709 91,156,251,600 754
26 Dec 2018 0 208 199 199 4,303,390 86,422,248,500 602
27 Dec 2018 0 204 200 200 3,205,364 64,438,747,400 420
28 Dec 2018 0 240 199 240 4,831,689 98,074,685,300 1,134
02 Jan 2019 0 240 202 202 3,746,355 77,953,406,600 1,213
03 Jan 2019 0 206 198 206 4,615,008 92,588,577,200 1,122
04 Jan 2019 0 216 204 210 3,704,006 77,558,044,600 1,127
07 Jan 2019 0 218 208 210 3,777,508 81,411,174,000 952
08 Jan 2019 0 214 204 206 3,692,748 77,588,403,000 825
09 Jan 2019 0 210 206 208 4,377,407 90,765,859,000 631
10 Jan 2019 0 214 206 212 4,000,097 82,883,374,800 1,061
11 Jan 2019 0 240 212 238 4,298,637 95,474,720,800 2,563
14 Jan 2019 0 240 216 234 3,664,991 82,759,284,000 1,111
15 Jan 2019 0 238 222 234 3,624,764 85,863,781,400 764
16 Jan 2019 0 238 226 232 3,565,351 83,198,244,400 810
17 Jan 2019 0 240 230 240 4,300,181 99,980,093,000 925
18 Jan 2019 0 246 236 236 4,299,853 104,557,827,400 973
21 Jan 2019 0 238 222 226 3,620,686 85,589,682,800 889
22 Jan 2019 0 230 224 228 3,386,578 76,754,869,200 637
23 Jan 2019 0 246 226 246 5,211,704 119,824,070,000 1,115
24 Jan 2019 0 302 246 248 3,305,701 84,488,953,200 2,407
25 Jan 2019 0 264 246 246 3,265,396 84,854,633,600 1,001
28 Jan 2019 0 250 238 242 3,652,923 89,718,097,200 776
29 Jan 2019 0 242 226 234 3,554,231 84,748,976,000 1,113
30 Jan 2019 0 238 222 226 3,298,430 77,424,010,200 755
31 Jan 2019 0 240 228 232 4,266,421 100,134,934,200 1,162
01 Feb 2019 0 234 222 224 3,714,229 85,541,006,600 811
04 Feb 2019 0 226 214 214 4,508,763 98,381,356,800 1,010
06 Feb 2019 0 226 216 226 5,198,269 114,694,816,600 1,240
07 Feb 2019 0 230 216 218 4,650,157 102,983,781,600 866
08 Feb 2019 0 218 204 208 3,707,014 78,353,727,600 1,170
11 Feb 2019 0 214 206 210 5,431,274 112,878,272,600 822
12 Feb 2019 0 212 204 206 3,718,062 77,217,262,400 684
13 Feb 2019 0 212 204 210 4,937,717 102,879,462,800 617
14 Feb 2019 0 212 202 202 4,526,936 92,732,737,600 918
15 Feb 2019 0 204 199 202 4,901,047 98,939,103,500 662
18 Feb 2019 0 208 199 206 4,174,742 83,957,184,300 790
19 Feb 2019 0 222 206 222 5,029,877 106,178,544,800 1,834
20 Feb 2019 0 226 210 210 3,969,424 86,388,664,000 1,045
21 Feb 2019 0 212 202 210 5,911,355 121,824,578,400 1,041
22 Feb 2019 0 212 204 206 4,329,772 90,434,329,600 721
25 Feb 2019 0 208 204 206 4,838,417 99,913,746,000 653
26 Feb 2019 0 218 206 214 4,460,229 94,113,455,800 1,459
27 Feb 2019 0 220 208 210 4,486,964 97,124,353,200 989
28 Feb 2019 0 210 200 200 3,986,665 82,929,516,000 959
01 Mar 2019 0 202 196 197 5,016,167 100,291,744,100 1,372
04 Mar 2019 0 202 196 199 4,908,804 97,276,587,700 1,067
05 Mar 2019 0 202 196 197 5,674,337 113,064,262,800 1,035
06 Mar 2019 0 198 190 192 5,082,980 98,345,578,200 1,314
08 Mar 2019 0 193 187 190 5,195,981 98,939,794,700 839
11 Mar 2019 0 190 180 183 5,559,853 101,552,274,300 943
12 Mar 2019 0 189 182 189 5,418,171 101,217,941,800 1,581
13 Mar 2019 0 192 188 191 5,065,601 95,823,467,700 1,140
14 Mar 2019 0 195 190 190 4,341,552 83,797,661,200 948
15 Mar 2019 0 192 187 188 5,082,340 95,601,103,200 840
18 Mar 2019 0 192 185 188 4,641,323 87,613,555,200 631
19 Mar 2019 0 191 184 184 5,157,544 97,175,393,100 864
20 Mar 2019 0 194 184 186 5,650,580 104,772,685,500 1,694
21 Mar 2019 0 189 186 186 5,564,956 104,021,911,000 994
22 Mar 2019 0 187 184 186 5,701,462 105,716,949,900 548
25 Mar 2019 0 187 183 183 5,187,728 96,207,858,200 635
26 Mar 2019 0 184 181 182 5,515,520 100,105,590,800 628
27 Mar 2019 0 190 182 187 5,554,601 102,833,790,900 1,123
28 Mar 2019 0 190 186 189 5,678,677 106,816,845,500 786
29 Mar 2019 0 190 181 182 5,463,285 101,715,539,700 1,161
01 Apr 2019 0 183 163 166 6,167,408 105,205,824,400 1,207
02 Apr 2019 0 174 166 170 5,843,507 99,961,028,300 732
04 Apr 2019 0 174 169 174 6,206,645 107,440,357,600 726
05 Apr 2019 0 175 166 166 5,764,045 99,670,739,800 684
08 Apr 2019 0 169 163 167 6,101,773 102,577,884,100 671
09 Apr 2019 0 173 167 167 5,687,889 95,701,777,400 1,024
10 Apr 2019 0 169 164 164 6,129,821 102,288,182,500 652
11 Apr 2019 0 166 160 161 6,109,254 100,146,787,400 703
12 Apr 2019 0 161 153 155 6,624,617 104,122,049,100 817
15 Apr 2019 0 162 153 159 6,371,122 99,367,736,500 717
16 Apr 2019 0 163 156 157 6,422,746 103,188,463,700 678
18 Apr 2019 0 158 143 144 6,585,669 101,478,047,100 1,446
22 Apr 2019 0 145 119 125 8,163,939 110,491,677,600 1,940
23 Apr 2019 0 125 86 99 9,301,987 96,261,656,200 6,067
24 Apr 2019 0 101 92 94 2,256,501 21,442,409,300 2,112
25 Apr 2019 0 95 90 95 1,905,512 17,501,471,100 1,522
26 Apr 2019 0 96 91 91 1,212,709 11,166,814,700 725
29 Apr 2019 0 101 91 100 1,362,876 12,904,310,000 2,406
30 Apr 2019 0 108 92 92 1,443,057 14,878,351,500 2,993
02 May 2019 0 95 90 91 1,273,488 11,820,400,400 1,100
03 May 2019 0 92 87 89 2,645,852 23,194,858,100 1,009
06 May 2019 0 89 74 82 1,488,947 12,828,561,000 1,340
07 May 2019 0 88 78 82 4,187,948 35,701,198,100 1,083
08 May 2019 0 87 76 76 1,465,460 12,360,161,700 1,980
09 May 2019 0 78 64 64 1,973,688 14,435,596,400 3,258
10 May 2019 0 66 61 63 1,800,551 11,275,936,600 997
13 May 2019 0 67 60 60 1,687,838 11,091,474,300 1,256
14 May 2019 0 62 51 53 2,552,981 13,861,866,200 2,942
15 May 2019 0 55 50 50 2,436,905 12,818,611,700 1,912
16 May 2019 0 52 50 50 2,381,998 12,121,056,800 1,325
17 May 2019 0 67 50 65 3,354,171 18,268,508,700 4,665
20 May 2019 0 78 61 70 2,327,815 15,939,647,100 5,803
21 May 2019 0 72 60 61 1,637,735 10,835,797,700 2,322
22 May 2019 0 62 55 56 1,663,718 9,647,832,100 1,550
23 May 2019 0 67 56 66 3,456,920 20,285,237,600 2,693
24 May 2019 0 67 61 62 1,628,811 10,381,704,000 1,443
27 May 2019 0 66 60 61 1,497,000 9,402,339,700 1,356
28 May 2019 0 63 60 63 2,463,655 15,298,422,200 1,411
31 May 2019 0 66 62 64 1,402,516 8,924,034,500 922
10 Jun 2019 0 65 61 61 1,392,125 8,801,047,700 848
11 Jun 2019 0 62 56 58 1,656,755 9,540,241,600 1,242
12 Jun 2019 0 58 52 56 1,985,211 11,012,788,700 1,428
13 Jun 2019 0 60 55 59 1,665,186 9,550,901,000 1,340
14 Jun 2019 0 62 57 58 1,507,559 9,077,908,200 1,044
17 Jun 2019 0 60 57 57 1,450,666 8,417,759,700 720
18 Jun 2019 0 59 56 58 1,455,460 8,430,854,700 677
19 Jun 2019 0 59 57 58 1,406,023 8,156,547,100 625
20 Jun 2019 0 60 57 58 1,402,182 8,264,848,700 492
21 Jun 2019 0 59 56 57 1,395,441 7,955,627,500 394
25 Jun 2019 0 67 56 62 2,982,315 18,038,902,800 4,667
26 Jun 2019 0 64 60 60 1,218,992 7,622,017,800 1,176
27 Jun 2019 0 62 59 60 1,599,301 9,650,682,100 574
28 Jun 2019 0 61 57 58 1,535,817 8,917,999,000 817
01 Jul 2019 0 60 58 59 1,617,112 9,540,898,800 481
02 Jul 2019 0 60 58 59 1,519,460 8,965,374,200 820
03 Jul 2019 0 59 57 57 1,395,177 8,220,891,700 519
04 Jul 2019 0 76 57 67 4,663,569 30,999,617,900 8,158
05 Jul 2019 0 79 67 68 2,564,497 18,613,302,900 4,486
08 Jul 2019 0 72 63 64 1,499,820 10,330,452,600 1,359
09 Jul 2019 0 66 60 62 1,547,205 9,816,957,600 1,178
10 Jul 2019 0 68 60 62 1,618,343 10,170,579,100 1,428
11 Jul 2019 0 63 61 62 1,308,170 8,230,799,300 454
12 Jul 2019 0 62 60 60 1,144,213 6,979,216,300 401
15 Jul 2019 0 62 59 59 1,395,131 8,498,464,300 588
16 Jul 2019 0 60 57 59 1,467,162 8,508,916,800 837
17 Jul 2019 0 60 57 57 1,408,181 8,289,475,600 645
18 Jul 2019 0 63 57 62 1,741,591 10,284,828,700 1,460
19 Jul 2019 0 63 57 57 1,528,245 9,366,929,300 932
22 Jul 2019 0 59 57 57 4,163,815 24,134,981,900 1,115
23 Jul 2019 0 59 57 57 1,458,556 8,448,221,600 685
24 Jul 2019 0 58 57 57 1,436,736 8,318,566,100 516
25 Jul 2019 0 57 54 55 1,815,767 10,132,716,900 1,303
26 Jul 2019 0 56 53 54 1,596,002 8,680,666,400 1,149
29 Jul 2019 0 55 53 53 1,477,990 7,975,529,900 477
30 Jul 2019 0 55 53 53 1,505,957 8,122,024,400 605
31 Jul 2019 0 54 52 52 1,547,324 8,196,614,700 669
01 Aug 2019 0 54 52 53 1,487,572 7,881,435,400 585
02 Aug 2019 0 53 52 52 1,627,484 8,605,590,900 587
05 Aug 2019 0 52 50 50 2,181,361 11,231,026,500 1,077
06 Aug 2019 0 51 50 50 1,060,882 5,308,263,600 835
07 Aug 2019 0 51 50 50 96,481 482,643,000 360
08 Aug 2019 0 51 50 50 299,450 1,497,841,300 622
09 Aug 2019 0 51 50 50 51,779 259,139,800 233
12 Aug 2019 0 50 50 50 17,042 85,210,000 84
13 Aug 2019 0 50 50 50 8,064 40,320,000 77
14 Aug 2019 0 50 50 50 3,948 19,740,000 48
15 Aug 2019 0 51 50 50 188,392 942,034,400 276
16 Aug 2019 0 50 50 50 5,521 27,605,000 31
19 Aug 2019 0 50 50 50 6,520 32,600,000 25
20 Aug 2019 0 50 50 50 3,239 16,195,000 22
21 Aug 2019 0 50 50 50 6,365 31,825,000 30
22 Aug 2019 0 50 50 50 1,680 8,400,000 16
23 Aug 2019 0 50 50 50 1,627 8,135,000 12
26 Aug 2019 0 50 50 50 4,317 21,585,000 17
27 Aug 2019 0 50 50 50 1,255 6,275,000 17
29 Aug 2019 0 50 50 50 3,807 19,035,000 28
30 Aug 2019 0 50 50 50 4,419 22,095,000 9
02 Sep 2019 0 50 50 50 3,242 16,210,000 14
03 Sep 2019 0 50 50 50 1,866 9,330,000 16
04 Sep 2019 0 50 50 50 1,326 6,630,000 21
05 Sep 2019 0 50 50 50 2,090 10,450,000 49
09 Sep 2019 0 50 50 50 1,047 5,235,000 24
10 Sep 2019 0 50 50 50 294 1,470,000 10
11 Sep 2019 0 50 50 50 1,386 6,930,000 11
12 Sep 2019 0 50 50 50 1,199 5,995,000 18
13 Sep 2019 0 50 50 50 1,196 5,980,000 13
16 Sep 2019 0 50 50 50 324 1,620,000 13
17 Sep 2019 0 50 50 50 198 990,000 14
18 Sep 2019 0 50 50 50 684 3,420,000 15
19 Sep 2019 0 50 50 50 7,624 38,120,000 17
20 Sep 2019 0 50 50 50 149 745,000 8
23 Sep 2019 0 50 50 50 1,409 7,045,000 16
24 Sep 2019 0 50 50 50 1,016 5,080,000 8
25 Sep 2019 0 50 50 50 11 55,000 2
26 Sep 2019 0 50 50 50 732 3,660,000 9
27 Sep 2019 0 50 50 50 11 55,000 1
30 Sep 2019 0 50 50 50 144 720,000 8
01 Oct 2019 0 50 50 50 9,373 46,865,000 27
04 Oct 2019 0 50 50 50 209 1,045,000 6
07 Oct 2019 0 50 50 50 983 4,915,000 7
08 Oct 2019 0 50 50 50 143 715,000 7
09 Oct 2019 0 50 50 50 32 160,000 4
10 Oct 2019 0 50 50 50 2,046 10,230,000 1,003
11 Oct 2019 0 50 50 50 346 1,730,000 11
14 Oct 2019 0 50 50 50 4,949 24,745,000 43
15 Oct 2019 0 50 50 50 4,972 24,860,000 29
16 Oct 2019 0 50 50 50 374 1,870,000 58

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Apr 2019 21 May 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Mandatory Conversion (1 IIKP : 10 IIKP ) - 23 May 2017 24 May 2017 Active
Stock Dividend (1 IIKP : 10 IIKP ) - 23 May 2017 24 May 2017 Cancelled
Proxy Voting   - 31 Mar 2017 25 Apr 2017 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Proxy Voting   - 25 Nov 2009 11 Dec 2009 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Cash Dividend (1 IIKP : 1.24 IDR) 13 May 2008 16 May 2008 02 Jun 2008 Active
Proxy Voting   - 04 Apr 2008 21 Apr 2008 Active
Cash Dividend   09 Jul 2007 12 Jul 2007 26 Jul 2007 Active
Proxy Voting   - 31 May 2007 18 Jun 2007 Active
Proxy Voting   - 30 Nov 2006 15 Dec 2006 Active
Proxy Voting   - 07 Jun 2006 22 Jun 2006 Active
Right Distribution   02 Jan 2006 05 Jan 2006 06 Jan 2006 Active
Proxy Voting   - 01 Dec 2005 16 Dec 2005 Active
Proxy Voting   - 02 Jun 2005 17 Jun 2005 Active
Right Distribution   31 Mar 2005 05 Apr 2005 06 Apr 2005 Active
Proxy Voting   - 22 Feb 2005 09 Mar 2005 Active
Proxy Voting   - 04 Feb 2005 21 Feb 2005 Active
Proxy Voting   - 25 Jan 2005 11 Feb 2005 Active
Mandatory Conversion   - 24 Jan 2005 25 Jan 2005 Active
Proxy Voting   - 10 Dec 2004 27 Dec 2004 Active
Proxy Voting   - 10 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 22 May 2003 06 Jun 2003 Active