Array ( [0] => Array ( [B] => Array ( [x8] => 6443379509 [x9] => 644050078000 [xid_ins_capco] => SECUR_____214dfd00000129aa1e2a7b0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Indopoly Swakarsa Industry Tbk PT
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 14 Oct 2019
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
23 Oct 2018 0 97 92 94 6,364 59,307,700 44
24 Oct 2018 0 97 93 94 2,572 23,984,300 24
26 Oct 2018 0 97 94 95 2,485 23,416,900 29
29 Oct 2018 0 96 94 95 8,738 82,576,800 33
30 Oct 2018 0 95 93 94 4,316 40,316,100 35
31 Oct 2018 0 94 93 94 1,891 17,725,100 17
12 Nov 2018 0 94 90 90 17,190 156,240,400 91
13 Nov 2018 0 92 90 90 1,333 12,030,600 49
14 Nov 2018 0 91 89 91 898 8,133,900 26
16 Nov 2018 0 91 89 91 2,485 22,439,800 37
19 Nov 2018 0 91 90 91 13,191 118,925,800 110
21 Nov 2018 0 91 88 89 6,210 55,454,600 45
22 Nov 2018 0 92 89 90 1,958 17,445,100 35
23 Nov 2018 0 90 88 88 172 1,519,600 9
26 Nov 2018 0 90 86 87 7,298 63,541,200 68
27 Nov 2018 0 88 85 87 4,656 40,274,900 43
29 Nov 2018 0 87 85 86 2,021 17,286,100 31
30 Nov 2018 0 86 83 85 12,680 107,111,200 98
03 Dec 2018 0 88 83 86 21,773 189,291,700 594
04 Dec 2018 0 87 86 86 1,783 15,377,200 72
06 Dec 2018 0 86 85 86 1,944 16,716,500 23
10 Dec 2018 0 87 86 87 10,906 94,573,600 38
12 Dec 2018 0 89 86 89 5,980 52,547,200 129
13 Dec 2018 0 91 89 91 2,384 21,401,700 35
17 Dec 2018 0 90 88 89 1,727 15,362,100 20
20 Dec 2018 0 89 88 88 287 2,529,900 8
21 Dec 2018 0 89 87 89 703 6,150,500 19
27 Dec 2018 0 88 87 87 1,494 12,998,000 31
28 Dec 2018 0 89 87 89 262 2,281,800 9
02 Jan 2019 0 90 88 90 421 3,767,100 7
03 Jan 2019 0 89 88 89 441 3,911,900 17
04 Jan 2019 0 89 88 89 369 3,278,600 12
08 Jan 2019 0 95 89 92 11,021 101,992,500 488
14 Jan 2019 0 96 91 94 1,707 15,790,400 33
17 Jan 2019 0 95 92 93 625 5,905,300 33
18 Jan 2019 0 93 91 92 6,873 63,039,100 50
21 Jan 2019 0 97 91 91 4,738 43,483,400 47
28 Jan 2019 0 96 90 92 7,121 65,160,300 59
30 Jan 2019 0 92 89 91 12,948 117,246,500 56
01 Feb 2019 0 101 91 98 29,569 285,249,800 279
04 Feb 2019 0 102 99 100 16,783 167,934,600 266
06 Feb 2019 0 100 95 98 3,171 30,683,100 74
07 Feb 2019 0 98 96 97 9,583 92,667,900 71
08 Feb 2019 0 102 98 99 7,838 78,103,500 78
12 Feb 2019 0 101 96 98 3,526 34,303,600 56
15 Feb 2019 0 98 93 94 2,707 25,473,000 42
18 Feb 2019 0 98 95 97 1,190 11,396,600 35
19 Feb 2019 0 96 95 96 622 5,959,000 25
22 Feb 2019 0 98 95 97 10,599 101,540,000 25
25 Feb 2019 0 98 97 97 7,734 75,468,200 25
26 Feb 2019 0 99 95 96 26,394 259,233,800 1,439
27 Feb 2019 0 98 95 95 1,672 15,892,800 22
01 Mar 2019 0 97 96 96 129 1,239,100 12
06 Mar 2019 0 96 94 96 3,106 29,349,500 46
08 Mar 2019 0 97 93 94 1,714 16,158,600 35
11 Mar 2019 0 96 94 94 802 7,613,300 23
12 Mar 2019 0 95 94 94 367 3,452,600 10
13 Mar 2019 0 95 93 94 630 5,924,200 15
14 Mar 2019 0 94 92 94 1,733 16,195,500 39
15 Mar 2019 0 98 92 94 1,364 12,779,400 57
18 Mar 2019 0 102 93 98 8,672 84,426,400 166
19 Mar 2019 0 97 95 96 1,153 11,021,900 83
21 Mar 2019 0 99 94 98 1,471 14,353,600 67
22 Mar 2019 0 101 94 96 10,957 105,192,400 107
25 Mar 2019 0 98 94 97 588 5,622,800 34
26 Mar 2019 0 97 94 97 741 7,078,300 32
27 Mar 2019 0 97 94 95 1,982 18,678,500 49
02 Apr 2019 0 97 94 95 3,641 34,819,900 56
04 Apr 2019 0 97 95 95 3,714 35,942,800 17
05 Apr 2019 0 97 94 96 1,092 10,289,800 21
08 Apr 2019 0 96 94 96 1,733 16,369,800 12
09 Apr 2019 0 99 95 95 5,604 53,838,900 35
11 Apr 2019 0 98 94 95 5,393 50,943,400 37
12 Apr 2019 0 96 95 95 662 6,344,100 8
16 Apr 2019 0 97 94 97 1,936 18,451,700 34
24 Apr 2019 0 96 95 96 3,541 33,969,100 21
02 May 2019 0 95 93 95 4,742 44,544,800 59
06 May 2019 0 95 91 92 5,095 46,837,000 41
08 May 2019 0 94 92 92 289 2,670,800 22
09 May 2019 0 96 90 95 10,477 98,226,800 101
10 May 2019 0 97 95 96 8,658 83,018,300 54
13 May 2019 0 97 95 96 12,417 119,156,900 43
14 May 2019 0 97 94 96 2,249 21,520,700 44
15 May 2019 0 97 93 96 5,449 52,222,600 54
16 May 2019 0 102 97 101 33,974 340,819,200 258
17 May 2019 0 106 100 100 44,989 462,516,400 286
22 May 2019 0 103 99 100 2,224 22,175,400 51
23 May 2019 0 101 99 101 11,498 114,778,300 54
24 May 2019 0 100 98 99 1,215 11,931,300 28
27 May 2019 0 99 96 97 3,236 31,333,600 71
29 May 2019 0 98 94 96 928 8,824,300 45
31 May 2019 0 97 94 96 2,848 27,328,100 42
10 Jun 2019 0 97 94 97 2,775 26,657,800 42
11 Jun 2019 0 99 96 97 6,317 61,526,100 47
12 Jun 2019 0 99 97 99 4,261 41,779,200 38
13 Jun 2019 0 118 99 109 62,943 688,994,300 726
14 Jun 2019 0 110 105 106 8,136 86,968,300 114
17 Jun 2019 0 107 101 104 2,507 26,069,400 71
18 Jun 2019 0 104 95 102 5,947 59,866,200 109
19 Jun 2019 0 105 98 100 3,074 30,486,200 77
20 Jun 2019 0 106 101 103 8,704 90,708,900 122
21 Jun 2019 0 110 98 99 10,065 100,676,700 61
24 Jun 2019 0 100 98 98 7,816 77,033,100 60
27 Jun 2019 0 103 100 100 8,182 82,244,000 38
28 Jun 2019 0 103 100 100 7,366 74,183,800 33
01 Jul 2019 0 103 100 101 12,578 127,030,200 23
02 Jul 2019 0 103 100 101 2,327 23,386,000 37
04 Jul 2019 0 102 100 100 3,417 34,229,300 41
05 Jul 2019 0 101 99 100 3,691 36,569,500 45
08 Jul 2019 0 101 99 100 3,248 32,163,800 32
09 Jul 2019 0 100 98 99 4,335 42,633,700 39
12 Jul 2019 0 101 98 101 18,594 184,271,400 63
15 Jul 2019 0 101 98 98 7,526 73,963,300 48
16 Jul 2019 0 108 100 107 23,122 237,949,500 208
17 Jul 2019 0 108 101 101 6,892 70,537,800 105
19 Jul 2019 0 103 101 103 2,803 28,311,000 13
23 Jul 2019 0 102 100 102 27 271,300 7
24 Jul 2019 0 104 101 103 10,304 106,000,400 36
25 Jul 2019 0 104 102 104 373 3,841,800 18
26 Jul 2019 0 106 101 106 8,435 88,454,500 39
30 Jul 2019 0 104 102 103 447 4,569,900 13
31 Jul 2019 0 105 101 101 2,428 24,999,500 43
01 Aug 2019 0 102 100 100 398 4,004,600 20
05 Aug 2019 0 105 101 105 27,713 289,771,800 66
06 Aug 2019 0 106 101 105 9,554 99,804,700 65
07 Aug 2019 0 115 103 106 29,193 322,286,500 138
08 Aug 2019 0 107 102 103 6,317 65,197,500 68
15 Aug 2019 0 107 103 106 6,644 70,233,600 59
16 Aug 2019 0 109 105 106 1,808 19,158,800 21
20 Aug 2019 0 107 104 105 81 854,000 10
21 Aug 2019 0 105 103 103 272 2,802,400 9
22 Aug 2019 0 106 103 103 1,559 16,265,800 23
23 Aug 2019 0 105 104 105 2,909 30,259,300 12
26 Aug 2019 0 105 102 102 2,187 22,712,200 32
27 Aug 2019 0 110 104 106 8,027 84,477,700 42
29 Aug 2019 0 108 104 106 3,241 34,484,800 35
30 Aug 2019 0 109 106 106 538 5,722,500 16
02 Sep 2019 0 107 102 102 2,849 29,569,900 38
03 Sep 2019 0 106 103 106 4,342 45,545,600 12
04 Sep 2019 0 107 104 107 12,964 137,442,300 40
09 Sep 2019 0 110 105 105 1,487 16,058,400 24
10 Sep 2019 0 107 104 106 1,556 16,297,600 10
16 Sep 2019 0 104 103 104 5,657 58,527,700 22
17 Sep 2019 0 104 101 101 3,001 30,384,200 31
19 Sep 2019 0 107 96 107 17,462 179,282,100 90
20 Sep 2019 0 106 103 104 18 187,100 6
23 Sep 2019 0 104 102 102 2,731 27,924,400 29
24 Sep 2019 0 104 98 100 5,106 50,883,600 59
25 Sep 2019 0 101 98 99 23,016 225,791,700 84
27 Sep 2019 0 101 99 99 142 1,409,800 7
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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