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 30 Sep 2020
93.08% Scripless = 605,000,000.000
Local Percentage
84.67%
Foreign Percentage
8.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 3,550 3,530 3,550 1,303 460,349,000 111
09 Oct 2019 0 3,550 3,490 3,550 1,538 538,761,000 102
10 Oct 2019 0 3,510 3,500 3,500 1,313 459,553,000 74
11 Oct 2019 0 3,510 3,300 3,510 1,249 436,198,000 89
14 Oct 2019 0 3,520 3,500 3,520 1,357 475,388,000 62
15 Oct 2019 0 3,520 3,510 3,520 1,423 499,475,000 67
28 Oct 2019 0 4,000 3,520 4,000 1,408 500,237,000 94
29 Oct 2019 0 4,600 4,000 4,300 997 437,228,000 119
30 Oct 2019 0 5,000 4,300 5,000 3,479 1,581,124,000 703
31 Oct 2019 0 5,225 5,000 5,200 1,939 980,395,000 379
01 Nov 2019 0 6,100 5,225 6,100 1,218 650,362,500 220
04 Nov 2019 0 7,000 6,100 6,100 105 68,285,000 35
06 Nov 2019 0 6,200 6,000 6,200 82 49,220,000 7
18 Nov 2019 0 6,000 6,000 6,000 18 10,800,000 6
19 Nov 2019 0 6,000 6,000 6,000 20 12,000,000 7
25 Nov 2019 0 6,000 6,000 6,000 2 1,200,000 1
27 Nov 2019 0 6,000 5,400 5,400 87 51,250,000 18
28 Nov 2019 0 5,475 5,200 5,200 3,110 1,694,155,000 35
20 Dec 2019 0 5,075 4,030 4,030 729 368,191,000 74
02 Jan 2020 0 4,060 4,050 4,060 497 201,521,000 47
08 Jan 2020 0 4,100 3,990 4,000 673 271,629,000 54
17 Feb 2020 0 4,100 3,880 3,950 395 159,950,000 79
16 Mar 2020 0 3,680 3,560 3,670 3,102 1,140,667,000 68
08 Apr 2020 0 3,610 3,540 3,550 13,927 4,979,543,000 328
15 Apr 2020 0 3,560 3,500 3,530 12,797 4,532,472,000 222
22 Apr 2020 0 3,590 3,530 3,540 14,641 5,201,672,000 292
29 Apr 2020 0 3,650 3,550 3,640 14,713 5,278,249,000 364
12 May 2020 0 3,690 3,600 3,630 8,023 2,950,605,000 245
13 May 2020 0 3,640 3,570 3,620 9,331 3,385,509,000 228
14 May 2020 0 3,700 3,530 3,690 7,834 2,811,163,000 169
18 May 2020 0 3,570 3,320 3,550 8,774 3,113,908,000 82
20 May 2020 0 3,500 3,370 3,460 9,437 3,277,045,000 46
03 Jun 2020 0 3,150 2,960 3,130 3,300 1,039,033,000 31
04 Jun 2020 0 3,210 2,920 2,920 2,934 915,293,000 55
08 Jun 2020 0 2,750 2,530 2,550 3,190 860,965,000 79
09 Jun 2020 0 2,580 2,380 2,380 3,717 952,824,000 64
10 Jun 2020 0 2,380 2,220 2,220 4,054 961,735,000 37
12 Jun 2020 0 2,120 1,930 1,970 4,039 833,306,000 84
15 Jun 2020 0 2,460 1,835 2,000 4,354 858,837,500 120
17 Jun 2020 0 2,370 2,180 2,180 5,228 1,152,007,000 61
19 Jun 2020 0 2,050 1,890 1,915 4,302 876,987,500 67
22 Jun 2020 0 1,950 1,845 1,915 4,103 799,352,000 31
23 Jun 2020 0 1,945 1,785 1,820 5,916 1,118,654,000 42
24 Jun 2020 0 1,850 1,700 1,700 4,243 781,396,500 67
26 Jun 2020 0 1,800 1,735 1,750 7,599 1,341,571,500 53
01 Jul 2020 0 2,070 1,620 2,070 29 5,790,500 10
02 Jul 2020 0 2,090 1,960 1,960 36 7,353,500 9
06 Jul 2020 0 1,760 1,700 1,760 95 16,558,000 24
08 Jul 2020 0 1,700 1,600 1,700 228 37,494,500 43
09 Jul 2020 0 1,700 1,585 1,660 89 14,506,500 36
10 Jul 2020 0 1,660 1,550 1,630 64 10,191,000 30
13 Jul 2020 0 1,720 1,560 1,720 111 17,844,000 29
14 Jul 2020 0 1,810 1,600 1,615 76,657 13,069,094,000 60
15 Jul 2020 0 1,640 1,585 1,620 90 14,497,500 27
16 Jul 2020 0 1,655 1,580 1,610 95 15,158,500 19
17 Jul 2020 0 1,705 1,510 1,705 292 46,643,000 45
20 Jul 2020 0 1,715 1,590 1,705 210 34,420,500 61
21 Jul 2020 0 1,810 1,635 1,635 78,078 13,464,811,500 76
24 Jul 2020 0 1,700 1,540 1,655 100 16,147,500 32
28 Jul 2020 0 1,810 1,575 1,655 77,294 13,176,418,000 88
30 Jul 2020 0 1,775 1,570 1,775 125 21,048,500 22
04 Aug 2020 0 1,730 1,650 1,670 46 7,760,500 21
06 Aug 2020 0 1,610 1,525 1,590 86 13,465,500 25
07 Aug 2020 0 1,620 1,530 1,620 141 22,592,500 30
10 Aug 2020 0 1,650 1,520 1,635 102 16,421,000 22
11 Aug 2020 0 1,650 1,540 1,560 186 29,432,500 38
12 Aug 2020 0 1,700 1,530 1,700 147 24,284,000 41
13 Aug 2020 0 1,690 1,600 1,630 112 18,002,000 22
14 Aug 2020 0 1,650 1,560 1,600 57 9,044,500 12
19 Aug 2020 0 1,580 1,500 1,505 281 44,286,500 23
24 Aug 2020 0 1,600 1,460 1,560 7,253 1,134,986,000 164
27 Aug 2020 0 1,545 1,440 1,500 6,911 1,051,267,500 648
28 Aug 2020 0 1,535 1,405 1,405 2,657 398,994,500 117
31 Aug 2020 0 1,495 1,310 1,495 2,150 298,650,000 147
01 Sep 2020 0 1,495 1,395 1,415 2,028 296,733,000 135
02 Sep 2020 0 1,415 1,320 1,320 2,538 348,389,000 110
03 Sep 2020 0 1,600 1,240 1,600 4,280 576,700,000 184
04 Sep 2020 0 1,705 1,695 1,695 11,369 1,934,308,000 316
08 Sep 2020 0 1,585 1,495 1,500 6,679 1,031,125,000 186
11 Sep 2020 0 1,600 1,275 1,600 1,532 210,854,000 126
17 Sep 2020 0 1,475 1,330 1,330 3,970 568,813,000 103
18 Sep 2020 0 1,435 1,250 1,435 2,186 290,851,500 82
21 Sep 2020 0 1,600 1,345 1,465 5,170 737,969,500 122
22 Sep 2020 0 1,485 1,380 1,450 7,309 1,070,417,500 200
23 Sep 2020 0 1,525 1,365 1,365 4,778 702,503,000 163
24 Sep 2020 0 1,365 1,275 1,280 257 33,495,500 48
25 Sep 2020 0 1,450 1,250 1,450 6,244 806,630,000 270
30 Sep 2020 0 1,420 1,290 1,320 8,115 1,091,429,500 254

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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