Efek Terdaftar

Lippo Securities Tbk, PT

Security name
Lippo Securities Tbk
Issuer
Lippo Securities Tbk, PT
ISIN Code
ID1000119803
Short Code
LPPS
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
2,588,250,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
05 Juli 2011
Activity Sector
OTHERS - FINANCE
Number of Securities
2,588,250,000 (Total)
As of 15 Oct 2019
99.74% Scripless = 2,581,562,789.000
Local Percentage
94.10%
Foreign Percentage
5.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 97 92 92 10,125 93,726,900 117
24 Oct 2018 0 93 84 87 67,501 588,262,800 417
25 Oct 2018 0 97 83 85 177,467 1,632,360,400 8,470
26 Oct 2018 0 88 83 86 9,996 85,172,000 71
29 Oct 2018 0 86 84 85 275 2,333,100 24
30 Oct 2018 0 86 82 82 2,089 17,365,400 40
31 Oct 2018 0 86 81 82 5,499 44,997,000 160
02 Nov 2018 0 85 82 83 2,660 22,034,100 68
05 Nov 2018 0 84 82 83 6,702 55,567,700 42
06 Nov 2018 0 86 83 84 1,911 16,039,100 51
07 Nov 2018 0 88 82 88 38,293 333,403,800 973
08 Nov 2018 0 88 84 87 1,514 12,965,900 42
13 Nov 2018 0 114 84 95 986,773 10,414,794,100 39,682
14 Nov 2018 0 109 94 108 169,584 1,717,140,100 3,864
15 Nov 2018 0 123 99 103 943,179 10,871,669,200 27,642
16 Nov 2018 0 104 98 99 18,352 184,027,100 326
19 Nov 2018 0 100 94 95 22,069 213,378,500 343
21 Nov 2018 0 99 94 96 7,421 72,060,000 149
22 Nov 2018 0 98 93 96 15,514 146,713,800 166
23 Nov 2018 0 100 95 98 18,293 178,602,500 424
26 Nov 2018 0 98 91 98 17,495 166,053,300 154
27 Nov 2018 0 99 94 95 6,184 58,704,300 66
28 Nov 2018 0 119 95 117 475,525 5,334,372,400 10,110
29 Nov 2018 0 126 106 112 1,860,579 22,610,504,800 31,187
30 Nov 2018 0 113 109 109 26,562 293,138,500 179
03 Dec 2018 0 112 105 107 39,415 425,562,600 243
04 Dec 2018 0 110 105 106 16,715 176,866,800 239
05 Dec 2018 0 110 104 105 8,758 91,867,300 118
06 Dec 2018 0 107 103 105 12,609 131,253,500 56
07 Dec 2018 0 107 103 104 6,125 63,511,900 62
10 Dec 2018 0 105 102 102 4,607 47,339,800 317
11 Dec 2018 0 109 101 102 5,610 57,845,000 291
12 Dec 2018 0 105 102 103 2,109 21,718,500 63
13 Dec 2018 0 105 102 104 1,191 12,282,100 33
14 Dec 2018 0 106 101 104 511 5,307,100 157
17 Dec 2018 0 104 101 103 682 7,030,100 16
18 Dec 2018 0 110 101 105 9,350 98,064,800 137
19 Dec 2018 0 106 99 103 1,728 17,814,400 29
20 Dec 2018 0 104 102 104 608 6,248,500 18
26 Dec 2018 0 106 101 102 904 9,278,200 31
27 Dec 2018 0 106 102 104 70 721,600 13
28 Dec 2018 0 105 101 102 1,248 12,738,900 31
04 Jan 2019 0 105 101 101 2,927 29,890,200 36
08 Jan 2019 0 104 99 100 1,443 14,483,600 23
10 Jan 2019 0 104 100 102 2,363 23,881,900 77
11 Jan 2019 0 107 100 102 648 6,601,000 26
14 Jan 2019 0 104 100 102 1,486 14,908,800 36
15 Jan 2019 0 107 100 107 4,016 41,803,300 62
16 Jan 2019 0 110 104 106 8,698 92,172,900 126
17 Jan 2019 0 109 103 104 543 5,608,100 25
18 Jan 2019 0 109 102 104 3,153 32,748,900 39
21 Jan 2019 0 105 103 103 756 7,856,000 14
22 Jan 2019 0 103 101 102 352 3,569,500 18
23 Jan 2019 0 106 101 105 4,267 44,279,900 124
24 Jan 2019 0 109 105 106 13,131 140,396,500 233
25 Jan 2019 0 111 106 106 3,550 38,482,500 59
28 Jan 2019 0 109 103 103 2,349 24,594,700 48
29 Jan 2019 0 108 101 105 1,867 19,638,400 61
30 Jan 2019 0 107 99 107 334 3,508,900 25
31 Jan 2019 0 106 104 105 3,632 38,160,800 31
04 Feb 2019 0 106 102 104 108 1,116,300 6
06 Feb 2019 0 107 103 107 1,615 16,980,500 69
07 Feb 2019 0 113 106 107 34,682 379,832,300 368
08 Feb 2019 0 112 106 107 9,385 101,203,900 64
11 Feb 2019 0 108 105 106 4,070 42,999,500 48
14 Feb 2019 0 108 105 108 3,033 32,453,900 18
15 Feb 2019 0 107 104 105 1,067 11,210,700 16
19 Feb 2019 0 108 104 106 2,529 26,928,300 42
20 Feb 2019 0 109 104 106 7,196 77,060,200 105
21 Feb 2019 0 108 106 106 1,398 14,896,000 33
22 Feb 2019 0 110 106 110 7,040 76,079,500 74
01 Mar 2019 0 107 104 106 1,120 11,692,600 18
04 Mar 2019 0 108 105 106 803 8,564,300 33
12 Mar 2019 0 105 101 104 4,027 41,246,900 47
13 Mar 2019 0 105 100 102 6,059 61,231,700 44
14 Mar 2019 0 104 100 101 284 2,933,500 15
15 Mar 2019 0 102 100 101 65 662,600 11
18 Mar 2019 0 103 99 102 273 2,784,400 25
21 Mar 2019 0 105 101 101 2,491 25,834,300 31
22 Mar 2019 0 104 101 103 283 2,873,300 15
26 Mar 2019 0 102 101 102 46 469,100 8
27 Mar 2019 0 103 101 101 588 5,947,700 25
28 Mar 2019 0 105 100 101 515 5,280,300 16
29 Mar 2019 0 104 99 99 1,805 18,209,400 22
05 Apr 2019 0 102 100 100 1,583 15,841,500 33
08 Apr 2019 0 101 100 100 1,921 19,243,400 17
09 Apr 2019 0 103 101 103 130 1,327,100 10
10 Apr 2019 0 104 103 103 3,441 35,442,600 20
11 Apr 2019 0 104 102 104 4 41,400 3
12 Apr 2019 0 104 101 104 139 1,427,500 24
15 Apr 2019 0 108 100 102 1,192 12,257,200 33
16 Apr 2019 0 103 101 102 1,139 11,607,900 11
18 Apr 2019 0 105 100 105 1,849 18,804,100 22
22 Apr 2019 0 104 101 102 429 4,372,400 30
24 Apr 2019 0 103 102 103 64 658,200 7
26 Apr 2019 0 102 99 102 3,716 37,305,800 25
29 Apr 2019 0 102 99 100 2,338 23,506,400 37
30 Apr 2019 0 101 98 98 1,632 16,174,200 40
02 May 2019 0 100 99 100 1,635 16,349,700 16
09 May 2019 0 102 100 100 2,614 26,141,700 19
10 May 2019 0 105 99 101 2,451 24,433,000 23
13 May 2019 0 104 100 101 248 2,524,600 27
14 May 2019 0 103 101 102 220 2,229,800 47
16 May 2019 0 100 97 98 9,427 92,308,800 33
17 May 2019 0 103 98 102 368 3,609,700 7
20 May 2019 0 102 99 101 14 139,400 5
22 May 2019 0 101 99 101 287 2,842,800 4
24 May 2019 0 102 100 102 2 20,200 2
27 May 2019 0 103 101 102 119 1,213,800 10
28 May 2019 0 103 101 102 6 61,100 5
10 Jun 2019 0 103 97 97 1,108 10,913,500 32
14 Jun 2019 0 100 98 99 478 4,720,000 19
17 Jun 2019 0 101 99 101 507 5,023,000 13
25 Jun 2019 0 99 97 97 795 7,714,200 17
26 Jun 2019 0 99 97 97 1,162 11,299,200 53
01 Jul 2019 0 98 96 98 1,343 13,078,400 21
03 Jul 2019 0 99 98 98 65 640,300 10
05 Jul 2019 0 102 99 101 357 3,572,100 20
12 Jul 2019 0 100 94 95 534 5,085,600 16
16 Jul 2019 0 98 96 97 347 3,363,700 11
22 Jul 2019 0 99 96 98 1,024 10,031,800 14
24 Jul 2019 0 99 96 99 557 5,403,600 13
25 Jul 2019 0 99 96 98 777 7,516,100 13
26 Jul 2019 0 98 96 96 3,159 30,327,800 17
30 Jul 2019 0 98 96 98 675 6,554,000 15
01 Aug 2019 0 98 94 98 374 3,623,200 23
06 Aug 2019 0 98 93 97 623 6,032,000 21
09 Aug 2019 0 100 97 98 4,446 43,685,700 79
13 Aug 2019 0 97 95 97 71 680,200 4
14 Aug 2019 0 100 93 93 3,119 29,497,000 77
15 Aug 2019 0 96 92 94 3,986 37,382,800 102
16 Aug 2019 0 105 92 93 6,037 56,807,600 62
19 Aug 2019 0 96 92 96 205 1,901,800 11
21 Aug 2019 0 96 93 96 1,177 11,067,400 18
22 Aug 2019 0 96 90 94 7,051 65,157,600 34
23 Aug 2019 0 95 92 94 325 3,030,200 14
26 Aug 2019 0 94 90 92 1,550 14,156,600 28
27 Aug 2019 0 94 91 91 5,421 49,642,100 38
28 Aug 2019 0 93 92 93 1,041 9,677,600 11
29 Aug 2019 0 94 92 93 2,214 20,569,500 11
30 Aug 2019 0 93 91 93 244 2,244,800 4
02 Sep 2019 0 92 92 92 1 9,200 1
03 Sep 2019 0 93 91 92 309 2,815,800 17
04 Sep 2019 0 92 86 91 1,944 17,286,800 56
05 Sep 2019 0 93 90 92 4,419 40,377,700 44
06 Sep 2019 0 93 91 92 1,117 10,178,400 15
18 Sep 2019 0 93 90 92 5,404 48,921,800 38
19 Sep 2019 0 92 90 92 487 4,459,200 30
20 Sep 2019 0 92 90 91 1,009 9,159,800 25
24 Sep 2019 0 92 90 90 235 2,145,200 8
25 Sep 2019 0 92 90 91 1,088 9,803,000 12
26 Sep 2019 0 92 90 92 56 510,000 5
01 Oct 2019 0 94 91 92 2,310 21,317,600 72
04 Oct 2019 0 95 90 90 779 7,237,100 26
07 Oct 2019 0 94 92 93 334 3,104,300 17
09 Oct 2019 0 93 92 93 197 1,831,900 9
11 Oct 2019 0 93 93 93 101 939,300 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2019 21 Jun 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 17 Apr 2017 10 May 2017 Active
Proxy Voting   - 31 Mar 2016 25 Apr 2016 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Proxy Voting   - 08 Apr 2013 24 Apr 2013 Active
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Right Distribution (3 LPPS : 4 LPPS-R ) 05 Jul 2011 08 Jul 2011 11 Jul 2011 Active
Mandatory Conversion (2 LPPS : 1 LPPS ) - 07 Jul 2011 08 Jul 2011 Active
Proxy Voting   - 09 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Proxy Voting   - 09 Mar 2011 25 Mar 2011 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 09 May 2008 27 May 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 08 May 2007 23 May 2007 Active
Proxy Voting   - 16 Mar 2006 07 Apr 2006 Active
Proxy Voting   - 11 May 2005 27 May 2005 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 18 Sep 2003 03 Oct 2003 Active
Proxy Voting   - 11 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 23 Apr 2002 08 May 2002 Active
Proxy Voting   - 15 Apr 2002 30 Apr 2002 Active