Efek Terdaftar

INDONESIA KENDARAAN TERMINAL Tbk, PT

Security name
INDONESIA KENDARAAN TERMINAL Tbk
Issuer
INDONESIA KENDARAAN TERMINAL Tbk, PT
ISIN Code
ID1000144306
Short Code
IPCC
Type
Saham Biasa
Listing Date
09 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
509,147,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
1,818,384,820 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 980 960 980 3,501 342,977,500 41
07 Oct 2019 0 1,100 980 980 7,289 718,729,500 91
08 Oct 2019 0 990 975 980 2,522 247,141,500 41
09 Oct 2019 0 995 975 980 3,020 295,888,000 87
10 Oct 2019 0 985 960 980 9,681 948,406,000 133
11 Oct 2019 0 1,070 965 1,070 1,181 124,607,500 41
14 Oct 2019 0 1,075 990 1,070 2,424 251,242,500 121
15 Oct 2019 0 1,100 1,015 1,100 1,319 143,105,000 66
16 Oct 2019 0 1,110 1,050 1,095 1,668 181,063,500 84
17 Oct 2019 0 1,110 1,090 1,095 509 55,832,500 22
18 Oct 2019 0 1,100 1,045 1,045 4,644 495,627,000 225
21 Oct 2019 0 1,095 1,020 1,095 515 56,306,000 24
22 Oct 2019 0 1,095 1,055 1,070 204 21,996,500 16
23 Oct 2019 0 1,100 1,020 1,065 2,943 306,619,500 154
24 Oct 2019 0 1,065 1,040 1,065 1,568 166,170,500 74
25 Oct 2019 0 1,065 1,040 1,060 1,330 139,809,500 112
28 Oct 2019 0 1,120 1,050 1,120 929 101,086,000 35
29 Oct 2019 0 1,055 940 940 34,941 3,401,110,000 1,145
30 Oct 2019 0 945 765 785 146,007 11,700,635,500 2,005
31 Oct 2019 0 810 780 785 23,890 1,887,076,000 415
01 Nov 2019 0 795 760 765 15,613 1,211,903,500 377
04 Nov 2019 0 790 755 780 2,685 206,626,000 162
05 Nov 2019 0 780 740 770 28,104 2,118,915,500 319
06 Nov 2019 0 770 755 770 1,572 120,498,500 91
07 Nov 2019 0 770 730 755 7,166 532,435,000 164
08 Nov 2019 0 765 735 750 4,643 347,107,000 152
11 Nov 2019 0 750 715 720 22,638 1,635,830,500 220
12 Nov 2019 0 735 710 730 2,874 208,844,000 69
13 Nov 2019 0 745 710 730 10,533 763,669,500 147
14 Nov 2019 0 750 715 725 3,251 235,995,000 75
15 Nov 2019 0 745 720 725 6,250 454,459,000 187
18 Nov 2019 0 730 710 710 9,316 667,189,500 255
19 Nov 2019 0 715 700 710 14,390 1,013,269,000 195
20 Nov 2019 0 710 695 700 7,022 491,480,500 224
21 Nov 2019 0 745 695 745 4,208 298,359,500 105
22 Nov 2019 0 720 695 700 2,012 141,050,000 96
25 Nov 2019 0 700 690 700 2,589 180,413,000 75
26 Nov 2019 0 695 680 695 2,623 181,546,500 110
27 Nov 2019 0 700 685 700 2,017 139,946,000 87
28 Nov 2019 0 695 665 690 4,465 303,808,500 131
29 Nov 2019 0 690 665 690 6,085 414,642,000 125
02 Dec 2019 0 690 670 675 6,159 415,508,000 265
03 Dec 2019 0 685 675 680 2,517 170,906,000 71
04 Dec 2019 0 680 655 660 1,923 127,887,500 118
05 Dec 2019 0 685 665 670 4,117 278,749,000 75
06 Dec 2019 0 675 655 660 2,050 135,571,500 83
09 Dec 2019 0 660 650 655 1,325 87,066,000 63
10 Dec 2019 0 675 645 650 4,156 272,504,000 148
11 Dec 2019 0 655 630 655 5,841 374,045,000 260
12 Dec 2019 0 695 655 665 80,108 5,435,462,000 794
13 Dec 2019 0 705 665 690 152,428 10,391,764,000 575
16 Dec 2019 0 720 690 715 176,069 12,491,976,500 1,570
17 Dec 2019 0 725 700 705 40,007 2,842,732,000 567
18 Dec 2019 0 720 690 720 91,763 6,500,666,000 804
19 Dec 2019 0 710 690 700 20,597 1,448,016,500 334
20 Dec 2019 0 705 690 700 20,859 1,458,898,000 226
23 Dec 2019 0 700 680 690 8,632 593,658,000 193
26 Dec 2019 0 695 675 680 3,311 226,401,000 99
27 Dec 2019 0 690 670 685 42,680 2,901,587,000 101
30 Dec 2019 0 700 680 680 1,707 117,259,000 94
02 Jan 2020 0 685 675 680 1,602 108,954,500 70
03 Jan 2020 0 695 675 680 1,607 109,917,000 84
06 Jan 2020 0 680 645 645 18,040 1,179,306,000 427
07 Jan 2020 0 655 635 640 4,304 277,225,500 187
08 Jan 2020 0 650 630 635 3,578 229,026,500 123
09 Jan 2020 0 640 605 625 13,682 850,593,000 389
10 Jan 2020 0 635 620 625 104,230 6,514,437,500 212
13 Jan 2020 0 655 620 625 15,725 993,589,500 356
14 Jan 2020 0 635 600 600 32,645 1,985,394,000 567
15 Jan 2020 0 610 585 585 14,441 856,535,000 548
16 Jan 2020 0 605 570 585 11,382 667,579,000 329
17 Jan 2020 0 590 560 560 15,015 856,820,000 467
20 Jan 2020 0 610 560 595 14,101 839,406,500 399
21 Jan 2020 0 620 585 600 14,387 868,477,000 335
22 Jan 2020 0 615 580 580 10,013 592,581,500 266
23 Jan 2020 0 590 565 570 1,860 106,832,000 162
24 Jan 2020 0 585 565 570 3,637 207,690,500 129
27 Jan 2020 0 570 550 570 6,543 365,268,500 239
28 Jan 2020 0 590 555 590 7,841 445,429,000 140
29 Jan 2020 0 610 580 610 3,198 191,559,500 157
30 Jan 2020 0 610 560 565 20,445 1,163,441,500 360
31 Jan 2020 0 570 550 560 5,839 326,069,500 175
03 Feb 2020 0 560 540 550 7,355 405,001,500 188
04 Feb 2020 0 590 555 590 20,067 1,154,249,500 164
05 Feb 2020 0 595 555 565 14,096 795,399,000 234
06 Feb 2020 0 575 560 565 11,743 663,160,500 156
07 Feb 2020 0 570 555 565 8,044 451,633,500 176
10 Feb 2020 0 580 550 580 4,671 264,743,000 160
11 Feb 2020 0 575 560 560 6,893 388,767,000 131
12 Feb 2020 0 560 550 550 6,085 335,004,000 126
13 Feb 2020 0 560 530 530 6,359 343,685,000 179
14 Feb 2020 0 550 525 540 1,575 85,050,500 92
17 Feb 2020 0 555 540 545 2,046 112,300,000 77
18 Feb 2020 0 555 540 550 1,175 64,206,500 72
19 Feb 2020 0 560 545 550 4,487 247,049,000 88
20 Feb 2020 0 570 550 555 1,112 62,140,500 85
21 Feb 2020 0 560 540 545 5,853 318,684,000 136
24 Feb 2020 0 550 530 540 2,806 152,048,000 97
25 Feb 2020 0 545 525 530 7,763 412,767,500 220
26 Feb 2020 0 535 498 500 25,263 1,287,356,600 390
27 Feb 2020 0 510 474 484 21,615 1,046,359,600 442
28 Feb 2020 0 484 452 454 16,103 733,747,200 344
02 Mar 2020 0 478 434 456 8,713 393,274,800 526
03 Mar 2020 0 480 458 470 8,742 410,007,600 270
04 Mar 2020 0 470 452 458 15,591 723,466,600 250
05 Mar 2020 0 468 452 454 13,520 619,293,800 256
06 Mar 2020 0 460 440 460 6,488 290,607,800 185
09 Mar 2020 0 456 346 346 139,902 5,088,811,200 782
10 Mar 2020 0 378 312 326 236,892 7,596,684,000 1,743
11 Mar 2020 0 360 314 314 65,970 2,169,831,000 976
12 Mar 2020 0 314 298 302 21,527 654,403,000 328
13 Mar 2020 0 302 282 296 23,612 680,505,200 351
16 Mar 2020 0 298 276 288 20,291 567,269,600 482
17 Mar 2020 0 280 268 272 20,121 544,280,800 199
18 Mar 2020 0 292 270 286 31,101 884,745,400 279
19 Mar 2020 0 300 266 266 24,422 677,257,400 474
20 Mar 2020 0 270 248 248 63,289 1,572,440,400 775
23 Mar 2020 0 248 232 232 91,396 2,127,892,000 432
24 Mar 2020 0 242 226 242 26,126 608,528,600 302
26 Mar 2020 0 300 244 294 40,468 1,109,965,800 561
27 Mar 2020 0 340 296 296 55,895 1,762,870,400 535
30 Mar 2020 0 296 276 276 17,691 492,067,000 202
31 Mar 2020 0 290 266 278 10,812 302,955,800 194
01 Apr 2020 0 288 264 266 15,817 438,539,600 251
02 Apr 2020 0 284 258 280 21,399 591,712,600 342
03 Apr 2020 0 302 274 294 65,800 1,918,356,800 730
06 Apr 2020 0 312 290 298 81,651 2,451,866,600 1,152
07 Apr 2020 0 316 292 298 153,369 4,594,504,800 958
08 Apr 2020 0 372 294 322 1,132,809 39,204,051,800 12,485
09 Apr 2020 0 344 310 318 112,673 3,665,927,600 2,283
13 Apr 2020 0 326 298 320 47,474 1,507,998,400 767
14 Apr 2020 0 328 320 328 51,745 1,670,400,200 574
15 Apr 2020 0 344 320 322 69,748 2,311,038,800 875
17 Apr 2020 0 334 316 318 87,398 2,824,735,400 925
20 Apr 2020 0 328 304 304 53,890 1,704,947,200 752
21 Apr 2020 0 314 294 298 43,423 1,313,006,400 787
22 Apr 2020 0 306 284 302 16,661 492,826,200 367
23 Apr 2020 0 310 302 304 10,862 329,959,000 232
24 Apr 2020 0 308 298 300 13,283 399,977,400 292
27 Apr 2020 0 306 296 304 10,205 307,657,400 189
28 Apr 2020 0 310 300 300 29,360 888,642,600 286
29 Apr 2020 0 312 298 300 29,102 876,193,800 343
30 Apr 2020 0 334 300 308 128,548 3,954,605,800 1,472
04 May 2020 0 308 290 296 92,222 2,745,793,000 918
05 May 2020 0 306 296 302 29,642 891,394,200 573
06 May 2020 0 306 298 300 39,832 1,195,961,000 347
08 May 2020 0 314 280 306 30,142 924,970,800 557
11 May 2020 0 334 306 334 99,445 3,214,338,800 1,281
12 May 2020 0 378 320 346 162,664 5,813,899,600 2,387
13 May 2020 0 354 322 332 43,670 1,441,824,000 704
14 May 2020 0 336 324 328 23,825 784,265,800 447
15 May 2020 0 334 314 316 32,220 1,030,510,800 396
18 May 2020 0 326 308 310 26,305 826,953,000 465
19 May 2020 0 332 310 312 36,652 1,169,670,200 681
20 May 2020 0 324 310 318 15,245 479,379,600 231
26 May 2020 0 328 310 314 55,713 1,750,803,000 794
27 May 2020 0 324 314 324 24,344 778,533,800 372
28 May 2020 0 344 324 338 58,892 1,980,234,600 1,074
29 May 2020 0 340 326 338 28,470 953,047,000 399
02 Jun 2020 0 350 318 340 26,239 898,727,600 514
03 Jun 2020 0 354 340 354 26,723 928,299,800 470
04 Jun 2020 0 380 358 364 81,256 3,008,224,800 1,099
05 Jun 2020 0 380 360 380 54,819 2,045,819,000 618
08 Jun 2020 0 428 390 418 83,256 3,431,699,400 1,160
09 Jun 2020 0 446 414 440 128,813 5,580,659,200 2,223
10 Jun 2020 0 450 410 410 78,820 3,296,013,800 1,079
11 Jun 2020 0 410 382 384 76,271 2,962,371,000 927
12 Jun 2020 0 394 360 394 42,765 1,623,768,600 688
15 Jun 2020 0 420 388 394 49,832 2,017,606,200 1,218
16 Jun 2020 0 420 400 418 49,078 2,039,006,600 792
17 Jun 2020 0 434 416 424 43,657 1,843,298,800 662
18 Jun 2020 0 446 418 434 47,489 2,055,435,000 896
19 Jun 2020 0 440 428 438 24,858 1,083,016,600 1,299
22 Jun 2020 0 472 434 462 110,625 5,025,775,000 2,089
23 Jun 2020 0 480 452 476 81,621 3,832,034,800 2,837
24 Jun 2020 0 510 476 500 114,343 5,664,801,700 1,866
25 Jun 2020 0 500 472 486 74,899 3,662,119,800 1,694
26 Jun 2020 0 500 474 478 46,314 2,234,099,000 1,404
29 Jun 2020 0 482 466 480 29,310 1,390,870,600 985
30 Jun 2020 0 488 448 450 107,062 4,926,930,600 5,066
01 Jul 2020 0 450 420 428 88,436 3,787,909,400 2,493
02 Jul 2020 0 446 422 438 27,515 1,195,964,000 803
03 Jul 2020 0 446 428 430 26,011 1,130,770,000 670
06 Jul 2020 0 446 430 434 42,666 1,863,103,600 854
07 Jul 2020 0 440 432 434 18,595 807,444,400 403
08 Jul 2020 0 440 428 438 20,687 900,333,200 409
09 Jul 2020 0 450 428 434 59,990 2,630,014,400 1,558
10 Jul 2020 0 440 426 430 36,185 1,560,379,600 631
13 Jul 2020 0 436 420 422 48,918 2,090,130,600 934
14 Jul 2020 0 452 416 430 124,340 5,373,189,600 2,815
15 Jul 2020 0 440 426 428 70,495 3,058,377,200 1,149
16 Jul 2020 0 438 428 438 26,795 1,161,713,400 629
17 Jul 2020 0 444 436 438 48,371 2,125,118,800 757
20 Jul 2020 0 442 436 436 33,393 1,461,680,200 819
21 Jul 2020 0 440 428 430 54,351 2,348,581,000 1,105
22 Jul 2020 0 436 432 434 20,499 889,012,000 424
23 Jul 2020 0 446 434 442 67,487 2,973,812,600 1,019
24 Jul 2020 0 446 424 428 89,024 3,829,366,200 1,349
27 Jul 2020 0 432 422 424 33,650 1,434,453,800 621
28 Jul 2020 0 434 424 434 29,637 1,274,957,400 562
29 Jul 2020 0 438 426 426 26,037 1,117,424,600 612
30 Jul 2020 0 436 428 432 23,961 1,033,858,400 473
03 Aug 2020 0 434 402 402 118,907 4,856,326,800 2,409
04 Aug 2020 0 412 390 404 53,821 2,173,301,800 1,012
05 Aug 2020 0 410 394 402 38,720 1,552,739,200 1,290
06 Aug 2020 0 434 408 434 144,394 6,149,262,200 1,876
07 Aug 2020 0 438 418 420 99,621 4,212,624,800 1,547
10 Aug 2020 0 428 418 422 28,701 1,209,684,000 606
11 Aug 2020 0 428 420 420 46,607 1,967,414,600 687
12 Aug 2020 0 426 420 422 80,602 3,406,341,600 1,098
13 Aug 2020 0 410 396 406 61,683 2,500,419,400 1,200
14 Aug 2020 0 414 404 408 20,574 841,460,000 542
18 Aug 2020 0 422 404 420 40,408 1,677,990,200 663
19 Aug 2020 0 424 412 414 20,259 840,053,400 434
24 Aug 2020 0 430 416 430 69,716 2,956,121,200 1,153
25 Aug 2020 0 454 430 448 107,966 4,762,464,200 2,552
26 Aug 2020 0 458 440 442 62,410 2,773,405,400 1,052
27 Aug 2020 0 444 432 436 25,452 1,111,296,200 538
28 Aug 2020 0 436 428 428 23,360 1,002,942,000 524
31 Aug 2020 0 432 414 414 36,257 1,526,509,200 896
01 Sep 2020 0 422 412 420 20,699 865,309,800 430
02 Sep 2020 0 430 422 424 17,922 761,426,000 275
03 Sep 2020 0 434 422 426 26,895 1,148,175,400 733
04 Sep 2020 0 424 404 418 22,229 921,528,800 601
07 Sep 2020 0 420 414 416 11,518 480,326,200 272
08 Sep 2020 0 420 414 416 9,288 386,027,800 340
09 Sep 2020 0 416 404 408 36,088 1,469,448,000 761
10 Sep 2020 0 406 380 380 61,255 2,334,098,200 934
11 Sep 2020 0 398 354 394 98,726 3,707,831,200 1,214
14 Sep 2020 0 408 396 402 29,055 1,168,746,000 562
15 Sep 2020 0 406 396 398 18,403 735,368,000 382
16 Sep 2020 0 400 392 394 6,817 270,593,000 282
17 Sep 2020 0 398 388 394 9,680 379,924,200 325
18 Sep 2020 0 402 392 396 10,732 425,706,000 210
21 Sep 2020 0 398 378 386 14,066 546,846,600 412
22 Sep 2020 0 386 372 386 21,366 812,536,400 384
23 Sep 2020 0 390 374 376 12,471 473,398,000 322
24 Sep 2020 0 380 368 372 11,808 440,605,600 355
25 Sep 2020 0 380 368 372 19,325 717,362,800 402
28 Sep 2020 0 378 372 376 3,764 140,667,000 189

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IPCC : 20.94 IDR) 12 Aug 2020 14 Aug 2020 07 Sep 2020 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 27 Apr 2020 20 May 2020 Active
Cash Dividend (1 IPCC : 34.87 IDR) 18 Dec 2019 20 Dec 2019 10 Jan 2020 Active
Proxy Voting   - 22 Nov 2019 17 Dec 2019 Active
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Cash Dividend (1 IPCC : 56.15 IDR) 27 Jun 2019 01 Jul 2019 18 Jul 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active