Efek Terdaftar

INDAH PRAKASA SENTOSA Tbk, PT

Security name
INDAH PRAKASA SENTOSA Tbk
Issuer
INDAH PRAKASA SENTOSA Tbk, PT
ISIN Code
ID1000142508
Short Code
INPS
Type
Saham Biasa
Listing Date
06 April 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
650,000,000 (Total)
As of 14 Oct 2024
94.00% Scripless = 611,000,000.000
Local Percentage
88.01%
Foreign Percentage
5.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 195 185 190 710 13,304,100 57
24 Oct 2023 0 190 182 184 1,129 20,854,900 98
25 Oct 2023 0 190 184 187 986 18,412,100 55
26 Oct 2023 0 189 185 188 1,798 33,598,700 66
27 Oct 2023 0 194 188 190 943 17,843,300 42
30 Oct 2023 0 195 187 191 6,383 121,289,500 128
31 Oct 2023 0 248 204 210 349,352 7,945,128,400 7,160
01 Nov 2023 0 214 194 198 38,514 777,385,600 1,137
02 Nov 2023 0 206 189 200 20,203 402,156,700 488
03 Nov 2023 0 206 192 195 26,215 511,752,900 458
06 Nov 2023 0 196 190 191 15,973 306,235,000 441
07 Nov 2023 0 195 189 191 5,332 101,803,500 194
08 Nov 2023 0 194 185 185 19,936 373,486,100 364
09 Nov 2023 0 195 184 186 17,979 338,243,600 376
10 Nov 2023 0 192 177 186 3,083 57,373,000 176
13 Nov 2023 0 192 176 186 5,690 106,455,100 208
14 Nov 2023 0 190 177 184 6,972 129,054,700 206
15 Nov 2023 0 189 181 184 10,184 186,532,200 198
16 Nov 2023 0 189 181 182 8,590 159,504,200 277
17 Nov 2023 0 190 182 185 2,380 43,715,300 116
20 Nov 2023 0 186 180 181 4,293 78,415,400 149
21 Nov 2023 0 188 181 184 7,424 136,285,700 249
22 Nov 2023 0 210 184 186 168,871 3,307,815,800 3,472
23 Nov 2023 0 188 182 183 19,607 361,884,900 353
27 Nov 2023 0 183 176 180 12,223 219,486,700 208
28 Nov 2023 0 181 176 178 3,909 69,843,900 100
29 Nov 2023 0 188 175 180 15,769 290,199,100 298
01 Dec 2023 0 182 173 177 1,595 28,460,100 126
04 Dec 2023 0 186 170 176 9,536 165,770,100 402
05 Dec 2023 0 177 171 173 4,050 70,147,700 145
06 Dec 2023 0 183 173 176 11,135 197,751,000 260
08 Dec 2023 0 179 171 171 1,757 30,435,200 74
11 Dec 2023 0 179 171 173 1,986 34,524,000 96
12 Dec 2023 0 180 170 176 1,748 30,122,600 116
13 Dec 2023 0 182 170 171 1,726 29,734,600 104
14 Dec 2023 0 181 170 172 2,661 45,401,300 132
15 Dec 2023 0 180 172 172 1,057 18,246,800 47
18 Dec 2023 0 180 171 172 2,080 35,707,300 104
19 Dec 2023 0 174 166 167 28,335 479,601,100 215
20 Dec 2023 0 170 165 166 4,234 70,308,600 77
22 Dec 2023 0 169 163 166 994 16,388,100 73
27 Dec 2023 0 175 164 164 2,174 35,938,800 87
28 Dec 2023 0 172 164 166 1,752 29,117,300 69
29 Dec 2023 0 174 166 168 5,275 88,248,800 60
02 Jan 2024 0 171 167 171 3,580 60,752,000 74
03 Jan 2024 0 173 163 171 2,557 43,944,600 63
04 Jan 2024 0 178 162 173 5,297 91,775,800 109
05 Jan 2024 0 177 164 174 3,864 67,473,800 172
08 Jan 2024 0 175 165 174 2,649 46,074,100 96
09 Jan 2024 0 175 165 171 7,630 129,377,300 139
10 Jan 2024 0 172 163 169 2,848 48,300,600 96
11 Jan 2024 0 170 168 170 855 14,469,900 51
12 Jan 2024 0 171 169 170 734 12,478,900 29
17 Jan 2024 0 169 167 168 6,655 111,174,500 49
18 Jan 2024 0 181 166 169 14,039 237,973,500 436
19 Jan 2024 0 169 166 166 5,633 94,182,500 122
22 Jan 2024 0 170 153 156 11,409 180,681,200 214
23 Jan 2024 0 163 156 159 7,892 125,638,300 476
24 Jan 2024 0 161 150 158 5,512 86,250,500 97
25 Jan 2024 0 162 150 159 9,034 140,762,300 170
26 Jan 2024 0 161 156 159 7,448 118,519,900 153
29 Jan 2024 0 159 154 154 4,038 63,198,700 224
30 Jan 2024 0 164 145 156 10,649 166,942,900 357
31 Jan 2024 0 164 146 152 2,134 32,825,000 101
01 Feb 2024 0 189 150 175 355,436 6,270,489,900 7,972
02 Feb 2024 0 182 158 162 129,483 2,195,656,200 2,589
05 Feb 2024 0 165 157 160 14,907 240,292,500 322
06 Feb 2024 0 168 155 156 22,401 356,016,800 558
07 Feb 2024 0 161 146 155 18,974 296,929,100 414
12 Feb 2024 0 157 147 154 9,772 150,223,600 229
13 Feb 2024 0 157 151 153 5,518 85,164,900 147
15 Feb 2024 0 154 144 151 12,500 187,564,500 223
16 Feb 2024 0 151 138 139 32,734 467,288,900 395
19 Feb 2024 0 145 137 137 8,415 117,382,000 192
20 Feb 2024 0 139 129 137 6,882 94,229,400 178
23 Feb 2024 0 140 130 137 871 12,057,100 51
26 Feb 2024 0 155 129 139 9,164 126,388,200 178
28 Feb 2024 0 139 130 138 1,343 18,415,600 60
29 Feb 2024 0 139 130 136 493 6,735,900 45
01 Mar 2024 0 138 127 137 607 8,286,800 43
05 Mar 2024 0 140 129 137 3,889 53,516,000 46
06 Mar 2024 0 140 128 140 2,166 30,090,100 93
07 Mar 2024 0 141 131 140 1,609 22,434,500 59
08 Mar 2024 0 144 131 142 3,381 47,738,300 147
13 Mar 2024 0 145 133 142 792 11,308,600 83
19 Mar 2024 0 144 133 143 1,910 27,064,400 122
20 Mar 2024 0 144 135 142 2,641 37,248,500 155
21 Mar 2024 0 144 137 141 2,579 36,319,300 119
26 Mar 2024 0 143 132 137 2,585 36,071,300 119
27 Mar 2024 0 153 129 141 14,256 205,080,500 679
28 Mar 2024 0 142 131 131 6,255 84,355,300 230
01 Apr 2024 0 138 112 129 15,325 192,722,100 184
02 Apr 2024 0 131 119 127 2,805 35,523,100 157
03 Apr 2024 0 132 117 127 4,515 58,187,400 120
04 Apr 2024 0 129 126 129 1,755 22,289,800 131
18 Apr 2024 0 128 120 124 7,090 87,366,000 191
19 Apr 2024 0 131 118 128 7,237 92,384,800 199
22 Apr 2024 0 130 126 129 1,349 17,232,200 91
07 May 2024 0 134 121 133 965 12,517,400 79
14 May 2024 0 133 121 132 2,327 29,966,200 86
17 May 2024 0 130 123 124 3,495 43,628,900 83
20 May 2024 0 131 125 126 552 6,990,300 37
21 May 2024 0 133 125 129 1,296 16,489,800 67
22 May 2024 0 132 127 132 1,006 12,945,800 56
27 May 2024 0 132 123 128 4,099 52,047,400 114
28 May 2024 0 136 127 130 645 8,343,800 69
29 May 2024 0 131 126 128 1,374 17,648,800 55
30 May 2024 0 130 127 128 815 10,434,500 60
31 May 2024 0 131 120 129 1,032 13,251,400 51
03 Jun 2024 0 133 127 128 785 10,099,300 40
05 Jun 2024 0 128 117 126 977 12,297,000 60
06 Jun 2024 0 127 125 127 487 6,145,600 60
07 Jun 2024 0 127 118 126 1,314 16,418,700 55
10 Jun 2024 0 135 116 126 1,028 12,937,800 88
12 Jun 2024 0 127 121 122 433 5,293,300 49
13 Jun 2024 0 128 113 122 2,189 26,666,400 97
14 Jun 2024 0 126 119 124 10,225 122,769,400 66
19 Jun 2024 0 124 117 122 2,015 23,981,600 88
24 Jun 2024 0 122 119 121 758 9,110,300 79
27 Jun 2024 0 121 110 121 1,076 12,872,100 64
28 Jun 2024 0 121 111 121 1,169 13,959,600 69
02 Jul 2024 0 125 111 121 780 9,149,600 32
04 Jul 2024 0 138 114 127 20,911 272,962,700 590
05 Jul 2024 0 135 127 130 3,264 42,216,400 127
08 Jul 2024 0 134 120 128 690 8,799,000 36
09 Jul 2024 0 135 118 130 1,238 16,284,300 32
11 Jul 2024 0 131 118 129 1,887 23,380,900 32
12 Jul 2024 0 132 126 129 402 5,084,900 19
15 Jul 2024 0 131 125 128 409 5,160,000 39
16 Jul 2024 0 128 113 124 20,724 247,257,300 268
17 Jul 2024 0 130 115 126 5,506 69,154,100 102
18 Jul 2024 0 143 118 121 65,165 851,303,600 1,356
19 Jul 2024 0 126 112 121 2,352 28,741,000 126
22 Jul 2024 0 124 112 123 16,735 196,694,400 288
25 Jul 2024 0 122 112 121 506 6,061,400 41
29 Jul 2024 0 122 116 119 3,328 39,419,200 116
31 Jul 2024 0 121 114 119 307 3,650,900 48
05 Aug 2024 0 120 114 114 2,384 27,409,400 71
08 Aug 2024 0 121 111 120 329 3,887,600 20
09 Aug 2024 0 119 114 116 623 7,258,100 32
12 Aug 2024 114 120 114 120 512 6,089,300 44
13 Aug 2024 120 120 117 120 438 5,191,200 24
14 Aug 2024 114 121 114 117 965 11,429,200 78
15 Aug 2024 114 121 114 119 676 7,997,900 73
16 Aug 2024 119 121 111 120 2,457 27,955,300 92
19 Aug 2024 110 120 110 118 928 10,920,200 54
20 Aug 2024 119 120 117 118 1,055 12,473,200 36
21 Aug 2024 108 118 108 117 750 8,720,400 47
22 Aug 2024 107 119 107 117 361 4,223,200 20
26 Aug 2024 114 120 114 119 334 3,927,100 48
27 Aug 2024 120 120 117 118 493 5,811,600 41
28 Aug 2024 119 119 114 118 1,947 22,531,100 67
29 Aug 2024 116 119 116 117 378 4,444,700 27
26 Sep 2024 117 119 106 110 21,616 237,185,900 363
27 Sep 2024 115 148 115 148 182,545 2,637,135,300 2,550
30 Sep 2024 156 163 130 140 102,369 1,509,279,800 1,562
01 Oct 2024 140 144 130 136 19,821 269,229,700 322
02 Oct 2024 128 138 128 134 5,623 75,352,600 179
03 Oct 2024 134 136 122 124 15,449 195,755,000 348
04 Oct 2024 125 130 122 128 7,871 99,058,400 253
07 Oct 2024 128 130 125 129 1,707 21,714,300 102
08 Oct 2024 128 154 128 132 63,471 897,883,800 1,501
09 Oct 2024 133 141 128 130 4,967 65,424,200 202
10 Oct 2024 132 136 126 130 3,382 43,345,900 172
11 Oct 2024 127 160 125 148 230,059 3,461,326,400 3,585
14 Oct 2024 149 151 133 140 42,501 594,475,600 811

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2024 27 May 2024 Active
Proxy Voting   - 15 Aug 2023 08 Sep 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Proxy Voting   - 06 Apr 2020 29 Apr 2020 Active
Proxy Voting   - 26 Nov 2019 19 Dec 2019 Active
Proxy Voting   - 14 Mar 2019 12 Apr 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online