Array ( [0] => Array ( [B] => Array ( [x8] => 25250000000 [x9] => 505000000000 [xid_ins_capco] => SECUR_____573f900000015f0dbff6e20a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - KAPUAS PRIMA COAL Tbk, PT
Efek Terdaftar

KAPUAS PRIMA COAL Tbk, PT

Security name
KAPUAS PRIMA COAL Tbk
Issuer
KAPUAS PRIMA COAL Tbk, PT
ISIN Code
ID1000140809
Short Code
ZINC
Type
Saham Biasa
Listing Date
16 Oktober 2017
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
25,250,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
25,250,000,000 (Total)
As of 22 Aug 2019
90.43% Scripless = 22,834,000,000.000
Local Percentage
77.06%
Foreign Percentage
13.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 1,475 1,450 1,475 126,200 18,508,522,500 583
28 Aug 2018 0 1,490 1,475 1,485 132,976 19,713,252,500 312
29 Aug 2018 0 1,490 1,475 1,490 140,517 20,840,799,000 253
30 Aug 2018 0 1,500 1,485 1,500 113,576 16,930,690,000 283
31 Aug 2018 0 1,500 1,490 1,495 123,108 18,381,332,500 287
03 Sep 2018 0 1,500 1,480 1,485 112,735 16,785,504,500 257
04 Sep 2018 0 1,485 1,475 1,475 139,548 20,681,959,000 206
06 Sep 2018 0 1,430 1,420 1,420 122,576 17,426,456,000 719
12 Sep 2018 0 1,455 1,445 1,455 72,092 10,418,750,000 361
13 Sep 2018 0 1,480 1,460 1,465 81,238 11,923,791,000 539
14 Sep 2018 0 1,560 1,470 1,560 137,416 20,880,897,500 3,174
17 Sep 2018 0 1,565 1,555 1,555 121,819 18,971,891,500 840
18 Sep 2018 0 1,585 1,550 1,570 111,633 17,488,360,000 2,093
19 Sep 2018 0 1,605 1,570 1,595 90,232 14,295,185,000 1,164
20 Sep 2018 0 1,650 1,595 1,630 139,645 22,706,671,000 2,711
21 Sep 2018 0 1,640 1,605 1,620 170,268 27,676,890,000 952
24 Sep 2018 0 1,650 1,620 1,625 188,543 30,889,905,500 1,645
25 Sep 2018 0 1,660 1,615 1,640 143,336 23,321,806,000 1,577
26 Sep 2018 0 1,645 1,585 1,640 177,375 28,803,400,000 5,108
27 Sep 2018 0 1,685 1,640 1,665 173,746 28,701,294,500 3,304
28 Sep 2018 0 1,680 1,665 1,675 125,076 20,912,861,500 2,756
02 Oct 2018 0 1,665 1,640 1,640 115,040 18,979,346,500 1,432
03 Oct 2018 0 1,655 1,630 1,630 149,163 24,453,185,000 1,115
04 Oct 2018 0 1,750 1,615 1,665 153,794 25,196,407,500 1,994
05 Oct 2018 0 1,680 1,660 1,660 106,563 17,769,151,000 1,450
09 Oct 2018 0 1,670 1,650 1,665 117,124 19,517,619,500 1,825
15 Oct 2018 0 1,660 1,635 1,640 114,353 18,893,214,000 1,427
16 Oct 2018 0 1,705 1,640 1,690 135,204 22,366,738,500 2,137
17 Oct 2018 0 1,750 1,675 1,685 169,779 29,116,703,500 4,599
18 Oct 2018 0 1,685 1,595 1,610 122,376 19,847,607,000 2,927
19 Oct 2018 0 1,610 1,545 1,565 116,311 18,526,766,000 1,678
22 Oct 2018 0 1,575 1,510 1,525 116,190 17,906,792,500 3,789
23 Oct 2018 0 1,545 1,505 1,505 272,459 41,730,820,000 4,960
24 Oct 2018 0 1,515 1,440 1,440 138,282 20,760,020,500 2,261
25 Oct 2018 0 1,470 1,440 1,470 128,695 18,810,494,000 1,966
26 Oct 2018 0 1,570 1,470 1,510 119,968 18,265,768,000 4,231
29 Oct 2018 0 1,555 1,440 1,440 124,795 18,631,680,500 3,756
30 Oct 2018 0 1,500 1,435 1,460 124,134 18,227,568,500 3,367
31 Oct 2018 0 1,470 1,405 1,405 127,601 18,352,316,000 718
01 Nov 2018 0 1,445 1,410 1,425 122,192 17,432,691,500 3,186
02 Nov 2018 0 1,440 1,425 1,425 122,049 17,488,537,500 2,300
06 Nov 2018 0 1,505 1,440 1,505 136,128 19,967,650,500 2,352
07 Nov 2018 0 1,515 1,495 1,495 114,694 17,194,596,000 2,007
09 Nov 2018 0 1,510 1,485 1,505 114,137 17,130,570,000 2,004
12 Nov 2018 0 1,535 1,505 1,520 124,679 18,905,046,000 2,147
13 Nov 2018 0 1,525 1,510 1,520 132,150 20,064,475,500 1,633
14 Nov 2018 0 1,530 1,460 1,460 129,704 19,543,612,500 1,596
15 Nov 2018 0 1,465 1,410 1,440 146,632 21,048,070,000 1,857
16 Nov 2018 0 1,455 1,435 1,440 194,393 28,084,427,000 1,802
19 Nov 2018 0 1,455 1,440 1,445 133,551 19,382,794,000 2,603
21 Nov 2018 0 1,450 1,420 1,420 167,709 23,930,389,500 1,202
22 Nov 2018 0 1,430 1,415 1,415 176,052 25,036,816,500 1,687
23 Nov 2018 0 1,430 1,415 1,425 133,924 19,049,889,500 1,108
26 Nov 2018 0 1,430 1,415 1,425 150,043 21,345,146,000 2,341
27 Nov 2018 0 1,430 1,415 1,415 163,925 23,226,018,000 1,625
28 Nov 2018 0 1,425 1,415 1,415 136,606 19,352,606,500 1,277
29 Nov 2018 0 1,450 1,415 1,435 195,624 28,051,568,000 1,922
30 Nov 2018 0 1,470 1,410 1,450 196,116 28,236,418,000 2,756
03 Dec 2018 0 1,475 1,450 1,450 189,788 27,545,689,000 1,690
04 Dec 2018 0 1,575 1,450 1,575 252,819 37,711,552,500 6,546
05 Dec 2018 0 1,670 1,555 1,590 263,391 42,593,075,000 5,516
06 Dec 2018 0 1,650 1,560 1,560 180,226 29,090,195,500 2,939
07 Dec 2018 0 1,600 1,560 1,570 149,118 23,415,719,500 1,812
10 Dec 2018 0 1,600 1,570 1,585 128,553 20,368,358,500 2,351
11 Dec 2018 0 1,595 1,580 1,585 148,082 23,508,682,500 1,666
12 Dec 2018 0 1,595 1,570 1,590 147,226 23,305,359,500 2,261
14 Dec 2018 0 1,615 1,590 1,590 149,760 24,085,182,500 1,397
17 Dec 2018 0 1,600 1,560 1,565 135,423 21,363,604,500 1,821
18 Dec 2018 0 1,565 1,510 1,510 145,244 22,345,438,500 1,561
19 Dec 2018 0 1,535 1,510 1,535 176,528 26,943,905,000 1,330
21 Dec 2018 0 1,535 1,525 1,535 125,963 19,250,786,500 1,389
26 Dec 2018 0 1,555 1,535 1,540 162,442 25,083,906,000 2,460
27 Dec 2018 0 1,600 1,540 1,550 186,712 29,113,557,500 2,123
28 Dec 2018 0 1,600 1,540 1,600 129,083 20,154,752,000 1,862
02 Jan 2019 0 1,615 1,585 1,600 146,303 23,532,268,500 1,368
07 Jan 2019 0 1,620 1,605 1,615 187,493 30,246,949,000 2,561
08 Jan 2019 0 1,615 1,525 1,525 212,105 33,178,265,500 3,048
09 Jan 2019 0 1,545 1,525 1,535 315,931 48,489,596,000 4,168
10 Jan 2019 0 1,540 1,520 1,530 212,294 32,573,130,000 2,021
11 Jan 2019 0 1,545 1,530 1,540 191,144 29,381,705,000 4,239
14 Jan 2019 0 1,580 1,530 1,580 164,902 25,588,832,500 2,978
15 Jan 2019 0 1,595 1,515 1,515 262,435 40,943,306,000 3,193
16 Jan 2019 0 1,530 1,515 1,515 102,118 15,507,167,500 1,918
17 Jan 2019 0 1,535 1,515 1,520 184,839 28,127,415,500 3,157
18 Jan 2019 0 1,535 1,520 1,525 125,098 19,133,182,000 1,712
21 Jan 2019 0 1,600 1,525 1,585 153,617 23,734,690,000 3,501
22 Jan 2019 0 1,610 1,500 1,525 483,865 74,772,945,000 6,498
23 Jan 2019 0 1,570 1,515 1,515 248,452 38,235,114,500 2,207
24 Jan 2019 0 1,565 1,510 1,525 373,595 57,338,056,000 5,965
25 Jan 2019 0 1,550 1,520 1,525 193,093 29,638,708,000 2,291
28 Jan 2019 0 1,555 1,505 1,525 248,236 38,007,379,000 3,250
29 Jan 2019 0 1,605 1,525 1,595 279,344 43,378,721,000 1,272
30 Jan 2019 0 1,660 1,580 1,650 212,643 34,492,673,000 982
31 Jan 2019 0 1,715 1,650 1,675 274,436 46,029,257,000 951
01 Feb 2019 0 1,715 1,625 1,630 327,970 54,645,153,000 1,298
04 Feb 2019 0 1,725 1,610 1,710 319,320 52,884,239,500 1,705
06 Feb 2019 0 1,765 1,705 1,750 241,602 42,098,980,000 2,552
07 Feb 2019 0 1,825 1,750 1,815 401,264 72,011,725,000 3,186
08 Feb 2019 0 1,840 1,805 1,805 223,192 40,687,845,500 1,317
11 Feb 2019 0 1,815 1,780 1,785 322,087 57,905,567,500 2,828
12 Feb 2019 0 1,865 1,770 1,860 366,870 66,635,735,500 2,285
13 Feb 2019 0 1,970 1,855 1,960 403,592 77,752,841,500 2,356
14 Feb 2019 0 2,120 1,960 2,100 590,011 121,869,570,500 2,567
15 Feb 2019 0 2,230 2,100 2,190 1,021,780 221,831,235,000 2,691
18 Feb 2019 0 2,270 2,140 2,160 498,707 109,402,041,000 1,499
19 Feb 2019 0 2,180 2,110 2,150 245,654 52,752,392,000 1,412
20 Feb 2019 0 2,150 2,090 2,110 246,811 52,390,854,000 1,332
21 Feb 2019 0 2,240 2,080 2,230 602,440 131,509,829,000 3,266
22 Feb 2019 0 2,270 2,190 2,260 501,932 112,142,000,000 1,664
25 Feb 2019 0 2,340 2,230 2,320 531,274 121,744,130,000 1,754
26 Feb 2019 0 2,350 2,240 2,290 469,863 107,281,279,000 1,926
27 Feb 2019 0 2,320 2,250 2,260 509,415 116,110,237,000 1,464
28 Feb 2019 0 2,320 2,240 2,280 416,719 95,114,619,000 1,130
01 Mar 2019 0 2,350 2,260 2,290 519,074 119,962,648,000 1,085
04 Mar 2019 0 2,360 2,260 2,340 511,143 117,879,252,000 2,462
05 Mar 2019 0 2,460 2,340 2,460 405,712 97,811,209,000 2,618
06 Mar 2019 0 2,510 2,430 2,430 390,643 96,770,896,000 1,778
08 Mar 2019 0 2,430 2,390 2,420 238,385 57,468,517,000 1,118
11 Mar 2019 0 2,480 2,400 2,430 357,785 87,175,698,000 1,483
12 Mar 2019 0 2,470 2,400 2,450 266,128 64,973,933,000 2,016
13 Mar 2019 0 2,460 2,400 2,410 414,208 100,555,958,000 1,307
14 Mar 2019 0 2,500 2,400 2,490 264,610 64,924,791,000 2,014
15 Mar 2019 0 2,500 2,430 2,430 310,135 76,083,004,000 1,251
18 Mar 2019 0 2,470 2,380 2,450 517,806 125,748,165,000 1,390
19 Mar 2019 0 2,470 2,430 2,450 381,418 93,524,398,000 1,375
20 Mar 2019 0 2,460 2,420 2,460 279,546 68,336,428,000 984
21 Mar 2019 0 2,480 2,440 2,450 253,254 62,314,567,000 1,005
22 Mar 2019 0 2,550 2,440 2,550 516,446 128,053,856,000 1,933
25 Mar 2019 0 2,550 2,450 2,500 226,492 56,448,448,000 1,242
26 Mar 2019 0 2,580 2,500 2,570 267,868 68,331,483,000 1,196
27 Mar 2019 0 2,660 2,570 2,640 236,733 61,913,572,000 1,218
28 Mar 2019 0 2,660 2,600 2,660 248,453 65,510,845,000 765
29 Mar 2019 0 2,730 2,650 2,700 348,098 93,819,259,000 919
01 Apr 2019 0 2,780 2,700 2,760 256,676 70,280,825,000 1,146
02 Apr 2019 0 2,800 2,740 2,770 407,167 112,823,990,000 1,470
04 Apr 2019 0 605 555 600 1,274,406 74,190,123,500 3,115
05 Apr 2019 0 615 560 585 1,794,525 105,743,887,500 3,572
08 Apr 2019 0 590 575 580 1,031,802 59,955,315,000 4,765
09 Apr 2019 0 585 535 535 1,201,010 67,832,719,000 3,181
10 Apr 2019 0 545 530 530 966,684 51,840,607,000 3,123
11 Apr 2019 0 575 498 555 2,004,786 107,527,509,800 3,825
12 Apr 2019 0 575 535 560 1,272,477 71,136,019,500 2,298
15 Apr 2019 0 580 560 565 614,737 34,845,671,000 1,548
16 Apr 2019 0 570 545 550 670,274 37,467,526,500 1,757
18 Apr 2019 0 570 545 560 420,185 23,471,024,500 1,105
22 Apr 2019 0 560 555 555 227,283 12,649,568,000 370
23 Apr 2019 0 620 550 615 1,555,732 91,989,289,500 4,221
24 Apr 2019 0 645 590 625 1,592,869 98,656,305,000 3,988
25 Apr 2019 0 640 595 620 1,831,895 113,794,752,500 3,839
26 Apr 2019 0 620 605 610 929,746 57,038,725,500 2,567
29 Apr 2019 0 620 605 610 677,475 41,592,636,000 2,911
30 Apr 2019 0 620 580 580 896,430 53,994,903,500 2,269
02 May 2019 0 580 545 545 610,587 34,503,629,500 1,500
03 May 2019 0 535 520 525 159,240 8,371,896,000 1,097
06 May 2019 0 530 500 530 1,082,623 55,697,937,000 2,001
07 May 2019 0 555 530 545 716,919 39,097,645,500 1,969
08 May 2019 0 575 525 575 1,669,808 92,828,974,500 2,946
09 May 2019 0 585 555 575 1,549,363 88,906,750,000 2,880
10 May 2019 0 580 565 565 450,022 25,714,786,500 1,645
13 May 2019 0 565 515 515 456,207 24,612,789,500 1,822
14 May 2019 0 505 486 488 329,194 16,314,421,200 1,577
15 May 2019 0 535 486 515 1,241,863 63,961,653,900 2,515
16 May 2019 0 525 510 510 281,847 14,597,173,500 1,292
17 May 2019 0 570 510 550 2,088,077 112,726,081,000 2,606
20 May 2019 0 575 545 560 671,993 37,638,176,500 1,998
21 May 2019 0 565 555 555 139,387 7,803,875,500 744
22 May 2019 0 555 520 535 93,315 5,033,987,000 594
23 May 2019 0 535 520 520 364,870 19,158,555,000 432
24 May 2019 0 520 496 496 395,842 19,787,074,300 1,221
27 May 2019 0 500 482 494 557,321 27,362,629,000 1,782
28 May 2019 0 494 476 476 494,461 24,024,278,400 1,722
29 May 2019 0 482 450 460 538,209 24,939,828,600 2,633
31 May 2019 0 482 452 466 566,486 26,465,655,400 2,003
10 Jun 2019 0 476 450 462 537,647 24,796,550,200 1,918
11 Jun 2019 0 470 458 464 379,753 17,678,869,000 3,194
12 Jun 2019 0 474 462 474 439,630 20,489,609,600 2,938
13 Jun 2019 0 490 472 490 388,427 18,660,024,600 2,506
14 Jun 2019 0 494 478 484 320,287 15,551,218,600 2,250
17 Jun 2019 0 505 482 498 720,209 35,547,192,300 3,614
18 Jun 2019 0 525 494 510 698,701 35,756,982,100 2,882
19 Jun 2019 0 540 510 515 977,401 51,070,901,500 2,952
20 Jun 2019 0 540 500 530 931,874 48,776,401,000 1,752
21 Jun 2019 0 545 520 520 375,595 19,922,341,500 858
24 Jun 2019 0 525 500 500 155,594 7,926,128,500 996
25 Jun 2019 0 520 500 510 300,323 15,278,238,500 895
26 Jun 2019 0 540 505 530 570,225 29,973,463,000 1,633
27 Jun 2019 0 535 510 515 166,317 8,645,723,500 782
28 Jun 2019 0 555 510 530 1,074,015 57,773,535,500 2,828
01 Jul 2019 0 535 515 520 248,467 13,006,601,500 770
02 Jul 2019 0 520 500 500 320,029 16,343,592,500 868
03 Jul 2019 0 505 492 494 89,119 4,467,734,700 558
04 Jul 2019 0 494 484 488 391,632 19,178,955,000 846
05 Jul 2019 0 496 486 496 213,307 10,520,460,200 922
08 Jul 2019 0 496 474 486 625,017 30,582,978,000 970
09 Jul 2019 0 488 478 480 321,271 15,518,124,600 633
10 Jul 2019 0 480 470 470 222,438 10,602,451,000 545
11 Jul 2019 0 472 464 466 247,859 11,640,341,600 407
12 Jul 2019 0 470 460 462 358,701 16,640,856,400 413
15 Jul 2019 0 462 456 456 418,221 19,153,538,000 402
16 Jul 2019 0 488 452 486 1,148,442 53,194,826,200 2,333
17 Jul 2019 0 540 474 525 1,837,691 92,666,049,800 5,007
18 Jul 2019 0 530 510 515 178,160 9,229,267,000 1,246
19 Jul 2019 0 530 510 520 553,216 28,550,275,500 644
22 Jul 2019 0 530 515 525 352,572 18,463,005,500 835
23 Jul 2019 0 530 520 525 387,699 20,343,556,500 455
24 Jul 2019 0 540 520 535 378,447 19,971,856,500 711
25 Jul 2019 0 570 530 550 1,203,345 66,672,262,000 2,116
26 Jul 2019 0 570 550 555 598,017 33,550,863,500 917
29 Jul 2019 0 575 550 555 795,522 44,742,120,500 985
30 Jul 2019 0 570 555 560 613,592 34,491,907,500 836
31 Jul 2019 0 575 545 545 588,524 33,101,888,000 1,038
01 Aug 2019 0 570 545 555 440,488 24,729,464,500 718
02 Aug 2019 0 580 555 580 894,265 50,984,239,500 1,849
05 Aug 2019 0 585 555 555 573,839 33,014,669,500 1,192
06 Aug 2019 0 570 505 555 695,487 37,609,606,500 1,195
07 Aug 2019 0 585 555 585 993,035 56,737,276,500 2,392
08 Aug 2019 0 595 580 585 906,494 53,376,503,000 1,841
09 Aug 2019 0 600 580 590 628,454 37,174,543,500 998
12 Aug 2019 0 600 575 575 611,198 36,058,566,000 898
13 Aug 2019 0 580 555 555 533,059 30,324,093,500 990
14 Aug 2019 0 590 550 560 1,394,308 79,144,756,000 1,482
15 Aug 2019 0 570 545 570 556,114 31,138,733,000 1,087
16 Aug 2019 0 600 570 580 985,614 57,261,489,000 1,737
19 Aug 2019 0 595 575 575 486,877 28,527,030,500 1,005
20 Aug 2019 0 580 565 570 1,030,508 58,868,478,500 1,052
21 Aug 2019 0 575 560 570 494,932 28,261,353,500 592
22 Aug 2019 0 575 560 565 591,491 33,679,771,500 662

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ZINC : .396 IDR) 08 Jul 2019 10 Jul 2019 01 Aug 2019 Active
Proxy Voting   - 31 May 2019 29 Jun 2019 Active
Mandatory Conversion (1 ZINC : 5 ZINC ) - 05 Apr 2019 08 Apr 2019 Active
Proxy Voting   - 04 Feb 2019 28 Feb 2019 Active
Proxy Voting   - 03 Sep 2018 26 Sep 2018 Active
Proxy Voting   - 09 Apr 2018 02 May 2018 Active