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 24 Feb 2020
28.00% Scripless = 509,147,700.000
Local Percentage
25.57%
Foreign Percentage
2.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
23 Sep 2019 0 1,135 1,100 1,110 1,531 170,203,000 84
24 Sep 2019 0 1,110 1,085 1,085 3,665 402,228,000 73
25 Sep 2019 0 1,090 1,080 1,085 3,975 431,232,500 82
26 Sep 2019 0 1,090 1,080 1,090 3,795 412,944,500 50
27 Sep 2019 0 1,100 1,075 1,075 84,071 9,080,314,000 202
30 Sep 2019 0 1,075 1,035 1,040 7,985 830,704,000 108
01 Oct 2019 0 1,040 1,015 1,015 2,763 284,409,000 121
02 Oct 2019 0 1,015 970 990 8,057 798,811,000 147
03 Oct 2019 0 990 965 980 1,442 140,819,500 66
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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