Array ( [0] => Array ( [B] => Array ( [x8] => 1818384820 [x9] => 181838482000 [xid_ins_capco] => SECUR_____94a4ba00000164627664c20a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - INDONESIA KENDARAAN TERMINAL Tbk, PT
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
July 09, 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
509,147,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER SECTORS
Number of Securities
1,818,384,820 (Total)
As of 20 Sep 2019
28.00% Scripless = 509,147,700.000
Local Percentage
24.59%
Foreign Percentage
3.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2018 0 1,680 1,580 1,680 161,975 26,607,148,500 354
26 Sep 2018 0 1,680 1,640 1,670 44,441 7,362,337,500 190
27 Sep 2018 0 1,670 1,610 1,610 14,101 2,332,999,500 79
28 Sep 2018 0 1,650 1,610 1,640 22,318 3,661,925,000 73
01 Oct 2018 0 1,650 1,635 1,635 7,651 1,258,010,500 50
02 Oct 2018 0 1,650 1,610 1,610 7,220 1,168,246,000 61
03 Oct 2018 0 1,650 1,610 1,620 1,993 323,472,500 25
04 Oct 2018 0 1,650 1,625 1,625 10,218 1,672,808,000 248
05 Oct 2018 0 1,650 1,550 1,650 4,194 677,571,000 52
08 Oct 2018 0 1,650 1,500 1,500 13,674 2,229,434,500 154
09 Oct 2018 0 1,600 1,495 1,600 8,850 1,346,540,500 139
10 Oct 2018 0 1,590 1,530 1,590 4,521 708,707,500 95
11 Oct 2018 0 1,585 1,515 1,585 1,535 240,155,000 41
15 Oct 2018 0 1,600 1,535 1,550 6,061 948,037,000 110
16 Oct 2018 0 1,585 1,555 1,580 3,594 567,435,500 65
17 Oct 2018 0 1,595 1,535 1,535 19,854 3,066,927,500 108
18 Oct 2018 0 1,550 1,505 1,535 26,978 4,142,308,500 114
19 Oct 2018 0 1,600 1,540 1,540 12,144 1,885,497,000 120
22 Oct 2018 0 1,575 1,535 1,535 6,081 948,023,000 117
23 Oct 2018 0 1,540 1,520 1,530 6,456 989,482,000 46
24 Oct 2018 0 1,570 1,490 1,550 12,345 1,862,430,000 111
25 Oct 2018 0 1,760 1,520 1,760 133,709 23,523,284,000 96
26 Oct 2018 0 1,760 1,590 1,590 9,961 1,597,018,000 158
29 Oct 2018 0 1,605 1,555 1,555 13,225 2,094,933,000 119
30 Oct 2018 0 1,550 1,480 1,480 2,013 307,480,000 83
31 Oct 2018 0 1,590 1,490 1,490 2,383 364,614,000 72
01 Nov 2018 0 1,550 1,480 1,485 397 59,320,500 36
02 Nov 2018 0 1,545 1,480 1,480 1,635 243,859,000 77
05 Nov 2018 0 1,545 1,460 1,545 1,853 283,905,000 65
06 Nov 2018 0 1,550 1,480 1,480 1,241 185,881,500 80
07 Nov 2018 0 1,480 1,470 1,470 1,778 262,992,000 59
12 Nov 2018 0 1,480 1,410 1,410 1,068 151,972,000 56
13 Nov 2018 0 1,415 1,350 1,400 15,343 2,148,711,500 131
14 Nov 2018 0 1,420 1,400 1,405 3,698 520,737,500 77
15 Nov 2018 0 1,420 1,395 1,395 3,773 528,928,000 64
16 Nov 2018 0 1,415 1,375 1,415 8,944 1,248,559,000 129
19 Nov 2018 0 1,460 1,395 1,415 1,314 185,798,500 40
21 Nov 2018 0 1,500 1,390 1,500 5,491 786,066,500 85
22 Nov 2018 0 1,525 1,440 1,510 3,880 583,823,500 121
23 Nov 2018 0 1,615 1,480 1,615 16,827 2,610,932,000 201
26 Nov 2018 0 1,645 1,590 1,605 16,329 2,616,744,500 218
27 Nov 2018 0 1,660 1,605 1,660 120,904 20,066,446,000 120
28 Nov 2018 0 1,665 1,500 1,500 1,475 232,787,500 54
29 Nov 2018 0 1,570 1,520 1,535 1,556 239,662,000 39
30 Nov 2018 0 1,550 1,530 1,530 3,461 532,860,000 18
03 Dec 2018 0 1,540 1,510 1,510 5,832 886,826,500 28
04 Dec 2018 0 1,530 1,500 1,500 4,969 745,645,000 47
05 Dec 2018 0 1,520 1,500 1,500 231 34,676,000 17
07 Dec 2018 0 1,570 1,500 1,510 4,537 685,022,000 51
10 Dec 2018 0 1,530 1,495 1,495 934 139,978,500 30
12 Dec 2018 0 1,540 1,510 1,540 216 32,656,000 11
13 Dec 2018 0 1,540 1,500 1,525 286 43,184,000 16
14 Dec 2018 0 1,590 1,510 1,550 901 139,053,500 32
18 Dec 2018 0 1,600 1,560 1,590 5,266 834,518,500 45
19 Dec 2018 0 1,580 1,555 1,560 922 144,188,000 15
20 Dec 2018 0 1,560 1,450 1,550 6,256 966,544,000 57
21 Dec 2018 0 1,565 1,525 1,560 649 101,250,000 17
26 Dec 2018 0 1,560 1,500 1,560 8,854 1,337,672,500 92
27 Dec 2018 0 1,600 1,535 1,600 6,824 1,088,499,000 42
28 Dec 2018 0 1,640 1,530 1,640 69,370 11,301,606,000 84
02 Jan 2019 0 1,640 1,550 1,580 660 104,489,500 25
03 Jan 2019 0 1,590 1,570 1,580 702 110,915,000 27
04 Jan 2019 0 1,620 1,580 1,600 2,362 377,344,000 146
07 Jan 2019 0 1,595 1,550 1,565 53 8,290,000 8
08 Jan 2019 0 1,565 1,540 1,540 9,406 1,453,723,500 65
10 Jan 2019 0 1,540 1,530 1,540 1,701 261,953,000 12
15 Jan 2019 0 1,540 1,500 1,530 1,666 255,282,500 22
16 Jan 2019 0 1,535 1,505 1,505 961 145,818,000 17
17 Jan 2019 0 1,505 1,500 1,500 3,839 575,944,500 41
18 Jan 2019 0 1,510 1,500 1,510 142 21,339,500 32
21 Jan 2019 0 1,595 1,500 1,595 4,232 646,427,500 91
22 Jan 2019 0 1,595 1,525 1,525 399 61,910,000 33
23 Jan 2019 0 1,550 1,515 1,520 321 49,280,000 19
24 Jan 2019 0 1,530 1,515 1,520 876 133,148,000 23
25 Jan 2019 0 1,520 1,495 1,495 3,209 481,373,500 75
28 Jan 2019 0 1,515 1,490 1,495 3,528 527,831,500 52
30 Jan 2019 0 1,505 1,485 1,485 73 10,922,000 13
31 Jan 2019 0 1,510 1,480 1,490 3,465 515,335,000 49
06 Feb 2019 0 1,490 1,395 1,490 7,676 1,086,309,000 81
08 Feb 2019 0 1,485 1,410 1,485 3,096 448,705,500 21
11 Feb 2019 0 1,480 1,455 1,455 351 51,122,000 12
12 Feb 2019 0 1,500 1,410 1,410 448 63,526,000 34
14 Feb 2019 0 1,450 1,440 1,445 5,117 739,362,500 34
15 Feb 2019 0 1,445 1,440 1,445 98 14,160,500 4
20 Feb 2019 0 1,490 1,485 1,485 493 73,446,000 26
21 Feb 2019 0 1,495 1,485 1,485 704 104,794,000 34
22 Feb 2019 0 1,500 1,450 1,450 46 6,773,500 18
25 Feb 2019 0 1,495 1,455 1,480 2,163 320,840,500 81
26 Feb 2019 0 1,480 1,460 1,460 190 28,061,500 26
27 Feb 2019 0 1,455 1,405 1,405 6,955 985,788,500 226
28 Feb 2019 0 1,440 1,390 1,390 13,851 1,942,484,500 142
05 Mar 2019 0 1,640 1,395 1,640 6,816 1,066,372,500 98
06 Mar 2019 0 1,600 1,435 1,450 381 55,379,500 51
08 Mar 2019 0 1,440 1,410 1,420 22,198 3,153,398,000 70
11 Mar 2019 0 1,430 1,400 1,400 2,963 417,377,000 88
12 Mar 2019 0 1,420 1,380 1,400 4,012 560,397,000 104
13 Mar 2019 0 1,405 1,390 1,400 1,629 228,154,000 19
14 Mar 2019 0 1,430 1,390 1,405 1,781 250,136,000 70
15 Mar 2019 0 1,415 1,380 1,410 4,079 570,874,500 57
19 Mar 2019 0 1,405 1,400 1,405 462 64,859,000 20
20 Mar 2019 0 1,430 1,405 1,405 594 83,521,000 24
21 Mar 2019 0 1,405 1,400 1,405 127 17,838,500 11
22 Mar 2019 0 1,410 1,400 1,410 287 40,272,000 19
25 Mar 2019 0 1,410 1,350 1,350 2,491 338,615,500 75
26 Mar 2019 0 1,400 1,350 1,400 2,140 291,489,000 55
27 Mar 2019 0 1,410 1,400 1,400 283 39,626,500 32
28 Mar 2019 0 1,405 1,400 1,400 528 73,986,000 25
29 Mar 2019 0 1,400 1,380 1,380 1,035 143,589,500 41
01 Apr 2019 0 1,380 1,330 1,330 5,233 704,063,000 175
02 Apr 2019 0 1,340 1,330 1,340 1,656 221,664,500 66
04 Apr 2019 0 1,380 1,320 1,355 1,494 202,274,500 43
08 Apr 2019 0 1,375 1,310 1,375 4,244 566,659,500 199
09 Apr 2019 0 1,375 1,355 1,360 439 59,757,000 14
10 Apr 2019 0 1,360 1,360 1,360 15 2,040,000 3
11 Apr 2019 0 1,360 1,285 1,325 6,075 793,597,500 139
12 Apr 2019 0 1,325 1,320 1,320 23 3,040,000 8
15 Apr 2019 0 1,320 1,310 1,310 62 8,137,000 7
18 Apr 2019 0 1,350 1,330 1,345 525 70,491,000 15
22 Apr 2019 0 1,350 1,345 1,345 636 85,659,500 27
24 Apr 2019 0 1,315 1,315 1,315 151 19,856,500 12
25 Apr 2019 0 1,345 1,320 1,325 37 4,949,000 4
26 Apr 2019 0 1,345 1,340 1,340 657 88,352,500 13
29 Apr 2019 0 1,370 1,320 1,320 272 35,971,500 15
30 Apr 2019 0 1,330 1,285 1,330 3,315 437,624,500 59
02 May 2019 0 1,330 1,320 1,320 187 24,818,000 23
06 May 2019 0 1,320 1,310 1,310 97 12,728,000 6
07 May 2019 0 1,370 1,320 1,320 3,294 435,401,500 19
10 May 2019 0 1,300 1,280 1,300 272 34,894,000 13
13 May 2019 0 1,320 1,270 1,270 3,099 394,480,500 49
14 May 2019 0 1,270 1,260 1,260 66 8,371,000 9
15 May 2019 0 1,300 1,230 1,240 824 102,977,000 45
16 May 2019 0 1,250 1,210 1,220 879 106,918,000 13
17 May 2019 0 1,300 1,215 1,240 114 14,335,000 21
20 May 2019 0 1,280 1,220 1,220 132 16,230,000 16
21 May 2019 0 1,240 1,235 1,235 1,069 132,026,500 13
23 May 2019 0 1,300 1,300 1,300 941 122,330,000 9
27 May 2019 0 1,315 1,295 1,315 614 80,544,500 15
29 May 2019 0 1,275 1,270 1,270 137 17,458,000 13
31 May 2019 0 1,275 1,260 1,260 289 36,629,500 32
10 Jun 2019 0 1,315 1,260 1,270 579 73,598,500 23
11 Jun 2019 0 1,270 1,260 1,260 394 49,711,000 50
14 Jun 2019 0 1,250 1,240 1,240 236 29,481,000 28
17 Jun 2019 0 1,250 1,150 1,150 6,900 834,072,000 119
18 Jun 2019 0 1,240 1,235 1,240 53 6,549,500 10
19 Jun 2019 0 1,250 1,230 1,240 15,380 1,901,778,000 156
20 Jun 2019 0 1,250 1,235 1,235 33,361 4,135,055,500 269
21 Jun 2019 0 1,250 1,235 1,240 369 45,808,000 36
24 Jun 2019 0 1,255 1,235 1,240 10,563 1,311,130,000 120
25 Jun 2019 0 1,260 1,240 1,240 13,017 1,614,674,000 86
26 Jun 2019 0 1,265 1,230 1,235 14,744 1,817,592,500 114
27 Jun 2019 0 1,290 1,235 1,290 10,962 1,360,430,000 95
01 Jul 2019 0 1,300 1,260 1,295 5,388 683,928,000 70
02 Jul 2019 0 1,300 1,255 1,290 7,032 887,736,500 60
03 Jul 2019 0 1,265 1,240 1,245 834 104,018,000 86
04 Jul 2019 0 1,315 1,240 1,280 2,429 315,210,000 74
05 Jul 2019 0 1,290 1,240 1,240 5,190 659,051,000 58
09 Jul 2019 0 1,260 1,250 1,255 206 25,876,000 16
10 Jul 2019 0 1,255 1,245 1,245 1,429 177,924,000 28
11 Jul 2019 0 1,245 1,225 1,235 1,335 164,857,500 103
12 Jul 2019 0 1,235 1,205 1,210 3,945 483,447,500 102
15 Jul 2019 0 1,230 1,200 1,200 2,335 283,565,500 174
17 Jul 2019 0 1,235 1,200 1,230 76,005 9,182,200,000 406
18 Jul 2019 0 1,240 1,205 1,230 2,052 251,532,500 59
19 Jul 2019 0 1,240 1,205 1,240 2,095 258,143,500 244
22 Jul 2019 0 1,240 1,210 1,215 1,747 213,435,500 48
23 Jul 2019 0 1,215 1,200 1,215 2,203 265,628,000 72
24 Jul 2019 0 1,230 1,210 1,230 751 92,004,000 14
25 Jul 2019 0 1,230 1,210 1,210 201 24,671,000 14
26 Jul 2019 0 1,230 1,200 1,230 6,166 755,758,000 71
29 Jul 2019 0 1,255 1,220 1,220 12,395 1,531,515,000 134
31 Jul 2019 0 1,300 1,210 1,300 2,260 287,580,000 61
01 Aug 2019 0 1,250 1,225 1,230 2,525 310,780,000 23
02 Aug 2019 0 1,230 1,200 1,230 4,091 500,422,000 87
05 Aug 2019 0 1,230 1,205 1,230 2,508 303,731,000 27
06 Aug 2019 0 1,230 1,200 1,220 917 110,625,500 48
07 Aug 2019 0 1,230 1,195 1,230 1,444 176,354,000 57
08 Aug 2019 0 1,230 1,210 1,215 341 41,456,000 11
09 Aug 2019 0 1,225 1,220 1,220 6 734,500 2
13 Aug 2019 0 1,225 1,210 1,225 558 68,283,000 19
14 Aug 2019 0 1,230 1,220 1,225 2,351 287,797,500 24
15 Aug 2019 0 1,230 1,200 1,210 1,529 186,752,000 29
16 Aug 2019 0 1,230 1,200 1,200 4,428 534,729,500 70
19 Aug 2019 0 1,215 1,190 1,215 1,586 191,022,000 98
20 Aug 2019 0 1,210 1,195 1,210 1,331 160,107,500 65
21 Aug 2019 0 1,220 1,200 1,220 573 69,813,000 28
22 Aug 2019 0 1,220 1,205 1,205 37 4,489,500 8
26 Aug 2019 0 1,210 1,200 1,200 700 84,116,000 25
27 Aug 2019 0 1,210 1,185 1,210 1,402 168,792,000 46
29 Aug 2019 0 1,195 1,180 1,190 530 63,117,500 32
02 Sep 2019 0 1,200 1,190 1,190 956 114,688,000 19
03 Sep 2019 0 1,190 1,175 1,175 501 59,194,000 28
04 Sep 2019 0 1,175 1,150 1,165 602 70,136,000 32
05 Sep 2019 0 1,160 1,150 1,150 889 102,479,500 61
06 Sep 2019 0 1,160 1,150 1,150 575 66,261,000 39
09 Sep 2019 0 1,180 1,130 1,130 1,725 196,665,500 77
10 Sep 2019 0 1,130 1,110 1,120 653 72,854,000 43
11 Sep 2019 0 1,130 1,110 1,120 661 74,134,000 27
12 Sep 2019 0 1,210 1,110 1,110 1,271 142,412,000 80
13 Sep 2019 0 1,145 1,110 1,145 788 90,002,000 46
16 Sep 2019 0 1,145 1,100 1,140 1,493 166,786,000 47
17 Sep 2019 0 1,140 1,120 1,130 215 24,246,000 24
18 Sep 2019 0 1,130 1,110 1,125 262 29,175,500 19
19 Sep 2019 0 1,140 1,110 1,140 1,332 149,591,000 78
20 Sep 2019 0 1,140 1,110 1,140 1,059 119,289,500 69

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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