Array ( [0] => Array ( [B] => Array ( [x8] => 2588250000 [x9] => 1109250000000 [xid_ins_capco] => SECUR_____5de928000000e1d6dd935282c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Lippo Securities Tbk, PT
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
July 05, 2011
Activity Sector
OTHERS - FINANCE
Number of Securities
2,588,250,000 (Total)
As of 18 Sep 2019
99.74% Scripless = 2,581,562,789.000
Local Percentage
94.09%
Foreign Percentage
5.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2018 0 107 104 107 743 7,867,100 35
26 Sep 2018 0 107 104 106 3,861 40,897,900 69
27 Sep 2018 0 106 105 106 947 10,014,100 13
28 Sep 2018 0 108 104 108 247 2,648,100 19
02 Oct 2018 0 105 105 105 1,718 18,039,000 18
04 Oct 2018 0 105 102 103 690 7,098,000 29
08 Oct 2018 0 103 101 103 445 4,527,200 26
10 Oct 2018 0 103 101 103 3,312 33,594,500 35
15 Oct 2018 0 101 98 99 2,604 25,628,400 36
16 Oct 2018 0 100 89 95 5,405 50,559,200 114
17 Oct 2018 0 101 94 98 996 9,569,400 34
18 Oct 2018 0 98 93 94 3,238 30,657,500 69
19 Oct 2018 0 97 91 95 2,778 26,057,200 127
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

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