Efek Terdaftar

Indopoly Swakarsa Industry Tbk PT

Security name
Indopoly Swakarsa Industry Tbk
Issuer
Indopoly Swakarsa Industry Tbk PT
ISIN Code
ID1000115900
Short Code
IPOL
Type
Saham Biasa
Listing Date
09 Juli 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,443,379,509.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
6,443,379,509 (Total)
As of 25 Sep 2020
35.74% Scripless = 2,303,057,229.000
Local Percentage
31.32%
Foreign Percentage
4.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2019 0 99 97 97 1,533 14,940,600 29
02 Oct 2019 0 100 97 100 1,357 13,244,100 31
03 Oct 2019 0 100 96 97 4,015 39,431,000 36
04 Oct 2019 0 99 97 99 375 3,650,500 12
08 Oct 2019 0 97 96 96 1,192 11,450,700 20
10 Oct 2019 0 98 97 97 1,621 15,724,700 12
11 Oct 2019 0 97 96 96 1,115 10,722,500 30
14 Oct 2019 0 98 96 97 583 5,679,200 13
15 Oct 2019 0 97 96 97 26 251,300 5
16 Oct 2019 0 97 96 97 887 8,518,800 36
18 Oct 2019 0 98 98 98 10 98,000 4
21 Oct 2019 0 99 97 97 2,147 20,877,900 85
22 Oct 2019 0 98 96 96 623 6,026,300 31
23 Oct 2019 0 97 96 97 14 135,500 5
24 Oct 2019 0 99 97 97 4,122 40,466,000 42
25 Oct 2019 0 98 95 95 5,414 51,748,800 24
28 Oct 2019 0 98 95 98 4,169 40,834,200 28
29 Oct 2019 0 98 96 98 1,955 19,008,000 16
30 Oct 2019 0 98 97 97 75 730,600 19
04 Nov 2019 0 98 96 97 740 7,181,800 20
05 Nov 2019 0 99 96 99 4,282 41,717,600 35
06 Nov 2019 0 99 97 99 3,810 37,530,400 38
14 Nov 2019 0 103 96 102 1,900 18,655,300 30
15 Nov 2019 0 0 0 0 0 0 0
18 Nov 2019 0 102 95 97 2,715 26,013,200 30
19 Nov 2019 0 99 95 98 349 3,361,400 20
20 Nov 2019 0 98 96 98 69 666,400 10
21 Nov 2019 0 98 96 97 114 1,104,900 6
22 Nov 2019 0 98 98 98 1 9,800 1
25 Nov 2019 0 98 95 97 2,542 24,392,600 17
26 Nov 2019 0 97 95 97 3,187 30,359,500 17
27 Nov 2019 0 97 95 95 791 7,555,700 24
29 Nov 2019 0 96 94 94 81 761,600 11
03 Dec 2019 0 97 95 95 222 2,111,400 6
16 Dec 2019 0 97 95 96 265 2,545,100 13
17 Dec 2019 0 95 93 93 11,404 107,479,800 85
18 Dec 2019 0 94 93 93 11,512 107,212,600 56
19 Dec 2019 0 94 93 94 4,430 41,210,500 18
20 Dec 2019 0 94 92 93 1,719 15,990,800 24
26 Dec 2019 0 93 93 93 2,127 19,781,100 14
30 Dec 2019 0 93 92 93 3,455 32,091,700 30
03 Jan 2020 0 93 91 93 1,464 13,602,400 9
06 Jan 2020 0 93 80 81 97,284 802,966,800 789
07 Jan 2020 0 83 79 82 16,210 130,629,000 170
08 Jan 2020 0 82 77 80 9,357 75,182,400 77
09 Jan 2020 0 82 77 82 6,652 54,426,500 46
10 Jan 2020 0 82 81 82 1,332 10,908,800 22
13 Jan 2020 0 83 80 80 1,452 11,871,900 35
15 Jan 2020 0 82 80 82 2,172 17,556,100 27
16 Jan 2020 0 83 78 82 1,469 11,913,900 28
21 Jan 2020 0 80 78 78 8,105 63,335,500 39
22 Jan 2020 0 80 78 78 2,069 16,200,900 36
24 Jan 2020 0 80 79 79 2,899 23,113,100 24
28 Jan 2020 0 79 78 79 987 7,750,000 12
29 Jan 2020 0 83 77 79 4,953 39,096,300 56
14 Feb 2020 0 75 74 75 365 2,733,800 23
17 Feb 2020 0 75 72 72 474 3,417,400 11
18 Feb 2020 0 80 77 79 226 1,792,200 14
19 Feb 2020 0 78 69 70 41,643 293,579,500 340
20 Feb 2020 0 72 69 70 1,393 9,880,100 28
21 Feb 2020 0 71 70 70 2,587 18,239,100 20
24 Feb 2020 0 75 70 70 3,502 24,928,400 33
25 Feb 2020 0 69 69 69 862 5,947,800 23
26 Feb 2020 0 71 69 70 613 4,268,900 15
28 Feb 2020 0 66 59 63 5,268 31,960,400 51
03 Mar 2020 0 65 62 64 956 6,037,800 23
05 Mar 2020 0 67 64 64 511 3,273,400 10
06 Mar 2020 0 66 64 65 777 5,070,200 8
10 Mar 2020 0 63 61 63 555 3,487,500 19
13 Mar 2020 0 57 54 57 6,599 35,987,400 22
16 Mar 2020 0 57 54 56 1,460 7,905,600 24
17 Mar 2020 0 53 53 53 3,749 19,869,700 24
18 Mar 2020 0 55 50 50 18,502 93,133,300 79
20 Mar 2020 0 51 50 51 9,782 49,727,000 28
24 Mar 2020 0 52 51 52 1,991 10,157,100 11
26 Mar 2020 0 54 51 53 11,795 61,903,800 62
27 Mar 2020 0 54 52 52 3,235 17,124,100 31
30 Mar 2020 0 53 52 53 3,032 15,869,200 27
01 Apr 2020 0 53 52 53 92 487,000 10
02 Apr 2020 0 54 51 53 10,578 55,647,300 107
03 Apr 2020 0 60 53 56 5,401 29,356,300 64
06 Apr 2020 0 62 55 62 1,932 11,656,100 52
07 Apr 2020 0 63 60 61 2,561 15,634,600 26
08 Apr 2020 0 64 61 61 28 171,500 7
09 Apr 2020 0 64 58 62 415 2,458,900 21
17 Apr 2020 0 63 60 61 1,248 7,625,100 29
20 Apr 2020 0 64 62 62 159 1,012,100 13
27 Apr 2020 0 60 58 58 322 1,899,200 9
29 Apr 2020 0 61 60 61 42 254,800 6
30 Apr 2020 0 62 61 62 483 2,947,400 5
06 May 2020 0 61 60 60 568 3,409,700 18
08 May 2020 0 62 60 62 630 3,809,100 12
12 May 2020 0 63 58 61 1,968 11,717,900 36
13 May 2020 0 60 60 60 16 96,000 3
14 May 2020 0 61 58 60 155 928,500 9
26 May 2020 0 62 60 60 157 951,700 8
29 May 2020 0 64 62 64 728 4,654,900 17
03 Jun 2020 0 66 63 66 99 643,500 12
08 Jun 2020 0 69 66 69 2,919 20,012,200 42
09 Jun 2020 0 81 69 71 13,691 103,102,000 237
10 Jun 2020 0 75 71 74 5,887 42,869,700 63
11 Jun 2020 0 76 73 76 11,201 83,035,800 35
12 Jun 2020 0 80 74 79 9,034 70,460,200 97
15 Jun 2020 0 79 76 77 730 5,675,100 35
16 Jun 2020 0 78 75 78 4,907 37,213,000 45
17 Jun 2020 0 81 73 74 41,940 320,525,300 3,420
18 Jun 2020 0 76 74 76 1,455 10,916,400 27
24 Jun 2020 0 78 76 77 6,574 51,063,300 33
26 Jun 2020 0 73 70 72 2,325 16,653,400 39
29 Jun 2020 0 74 71 71 1,533 10,902,500 19
06 Jul 2020 0 75 71 74 2,161 15,727,200 26
08 Jul 2020 0 73 72 73 602 4,364,500 8
09 Jul 2020 0 73 72 73 1,009 7,339,800 15
13 Jul 2020 0 73 73 73 520 3,796,000 8
15 Jul 2020 0 75 73 75 389 2,878,300 15
16 Jul 2020 0 75 73 75 6,897 51,682,300 19
22 Jul 2020 0 74 70 73 1,222 8,804,700 22
24 Jul 2020 0 74 71 74 1,808 13,049,400 18
07 Aug 2020 0 94 71 92 96,710 834,521,700 1,113
10 Aug 2020 0 100 86 86 21,341 193,435,400 282
11 Aug 2020 0 87 80 81 9,840 79,920,500 122
12 Aug 2020 0 84 80 84 1,349 10,852,600 49
13 Aug 2020 0 86 81 81 2,085 17,296,400 56
18 Aug 2020 0 83 80 80 2,707 21,809,300 40
19 Aug 2020 0 83 80 83 3,261 26,902,000 32
24 Aug 2020 0 89 82 88 9,961 85,521,400 141
25 Aug 2020 0 89 82 82 13,696 115,581,600 143
26 Aug 2020 0 86 82 85 2,184 18,317,600 61
27 Aug 2020 0 87 85 86 2,913 25,127,700 49
28 Aug 2020 0 87 84 85 1,325 11,300,100 57
31 Aug 2020 0 86 82 83 5,292 44,458,900 60
01 Sep 2020 0 86 83 85 2,791 23,747,600 66
02 Sep 2020 0 86 83 85 3,459 29,396,000 40
03 Sep 2020 0 88 85 85 4,288 36,954,500 71
04 Sep 2020 0 84 80 82 1,934 15,820,300 36
07 Sep 2020 0 84 82 84 1,701 14,085,200 24
10 Sep 2020 0 82 77 77 16,929 130,841,100 106
14 Sep 2020 0 83 79 83 14,321 118,198,600 427
16 Sep 2020 0 82 80 80 5,013 40,517,800 43
17 Sep 2020 0 81 79 80 2,595 20,834,100 41
21 Sep 2020 0 81 79 81 3,816 30,855,100 68
22 Sep 2020 0 85 81 84 10,048 83,491,100 121
23 Sep 2020 0 86 84 86 5,171 43,834,700 80
24 Sep 2020 0 86 83 86 1,516 12,872,400 53
25 Sep 2020 0 86 82 84 1,006 8,534,900 31

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Cash Dividend (1 IPOL : 3 IDR) 23 May 2019 27 May 2019 14 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 10 Apr 2018 03 May 2018 Active
Cash Dividend (1 IPOL : 3.5 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 02 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 Apr 2015 06 May 2015 Active
Proxy Voting   - 21 Oct 2014 07 Nov 2014 Active
Cash Dividend (1 IPOL : 1 IDR) 15 Aug 2014 20 Aug 2014 03 Sep 2014 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Cash Dividend (1 IPOL : 1 IDR) 25 Jul 2013 30 Jul 2013 20 Aug 2013 Active
Proxy Voting   - 31 May 2013 19 Jun 2013 Active
Cash Dividend (1 IPOL : 1 IDR) 16 Jul 2012 19 Jul 2012 02 Aug 2012 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Cancelled
Cash Dividend (1 IPOL : 3 IDR) 26 Jul 2011 29 Jul 2011 12 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 01 Dec 2010 17 Dec 2010 Active