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
October 16, 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 13 Aug 2020
90.43% Scripless = 22,834,000,000.000
Local Percentage
77.39%
Foreign Percentage
13.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
23 Aug 2019 0 570 560 565 563,374 31,751,867,000 512
26 Aug 2019 0 570 555 570 866,261 49,079,958,000 762
27 Aug 2019 0 580 565 570 593,848 34,143,242,500 706
28 Aug 2019 0 575 565 570 734,444 41,700,207,500 601
29 Aug 2019 0 575 560 565 562,159 31,701,884,000 536
30 Aug 2019 0 575 560 560 1,080,670 61,242,181,500 990
02 Sep 2019 0 570 555 560 764,128 43,291,656,500 802
03 Sep 2019 0 570 560 560 867,040 49,113,657,500 666
04 Sep 2019 0 605 560 600 1,076,111 62,752,764,000 2,236
05 Sep 2019 0 620 600 615 1,222,992 74,828,134,000 2,308
06 Sep 2019 0 620 585 585 931,729 56,863,757,000 1,622
09 Sep 2019 0 595 496 496 1,483,208 83,750,543,700 4,105
10 Sep 2019 0 505 480 486 1,132,688 55,994,230,700 3,110
11 Sep 2019 0 505 484 505 1,325,352 65,837,955,400 2,405
12 Sep 2019 0 510 486 486 1,062,853 52,846,042,700 1,743
13 Sep 2019 0 496 486 486 1,113,112 54,705,991,000 1,167
16 Sep 2019 0 488 478 480 1,134,648 55,078,684,400 1,132
17 Sep 2019 0 486 478 484 1,090,944 52,822,615,400 1,184
18 Sep 2019 0 490 482 484 1,116,031 54,358,727,800 1,087
19 Sep 2019 0 488 478 484 1,060,755 51,435,434,200 950
20 Sep 2019 0 486 478 478 948,307 45,866,880,200 742
23 Sep 2019 0 490 476 488 1,665,167 80,158,566,400 1,562
24 Sep 2019 0 490 476 476 1,085,816 52,771,428,000 1,137
25 Sep 2019 0 476 462 462 956,702 44,908,604,200 804
26 Sep 2019 0 470 460 466 1,176,954 55,039,478,600 958
27 Sep 2019 0 468 456 458 1,392,300 64,483,997,800 974
30 Sep 2019 0 464 454 456 1,469,227 67,532,944,600 1,153
01 Oct 2019 0 464 452 456 991,533 45,380,716,600 1,090
03 Oct 2019 0 454 440 440 989,188 44,148,500,000 991
04 Oct 2019 0 448 430 438 603,401 26,666,172,000 936
07 Oct 2019 0 442 422 422 560,283 24,431,920,000 891
08 Oct 2019 0 430 422 430 728,138 31,156,520,400 742
09 Oct 2019 0 434 426 428 590,738 25,382,617,200 389
10 Oct 2019 0 434 424 424 708,878 30,465,287,000 509
11 Oct 2019 0 434 424 434 385,270 16,599,188,800 845
14 Oct 2019 0 442 422 424 554,976 24,265,625,600 962
15 Oct 2019 0 434 424 426 913,750 39,147,293,000 1,337
16 Oct 2019 0 434 424 426 520,855 22,329,364,000 1,317
17 Oct 2019 0 430 424 428 368,341 15,755,706,000 992
18 Oct 2019 0 430 424 424 420,728 17,968,516,400 790
21 Oct 2019 0 432 418 426 871,665 37,129,767,400 1,085
22 Oct 2019 0 434 422 434 1,050,460 44,975,521,000 3,645
23 Oct 2019 0 442 424 428 546,477 23,619,900,000 2,515
24 Oct 2019 0 432 422 426 464,639 19,853,044,600 1,532
25 Oct 2019 0 430 422 426 972,361 41,453,240,200 1,538
28 Oct 2019 0 428 424 424 503,430 21,425,560,600 1,910
29 Oct 2019 0 426 422 426 435,937 18,489,334,800 949
30 Oct 2019 0 436 424 432 581,076 24,970,616,000 3,007
31 Oct 2019 0 438 428 432 1,073,093 46,457,752,200 2,386
01 Nov 2019 0 434 380 392 822,883 33,333,802,600 4,242
04 Nov 2019 0 394 372 388 1,326,376 50,947,215,600 10,851
05 Nov 2019 0 396 388 388 1,161,000 45,368,573,000 5,648
06 Nov 2019 0 394 370 380 1,038,520 39,927,575,000 5,510
07 Nov 2019 0 382 342 342 930,152 33,739,644,600 5,838
08 Nov 2019 0 394 334 348 1,181,561 42,337,690,400 9,820
11 Nov 2019 0 364 346 352 742,249 26,156,203,200 3,334
12 Nov 2019 0 358 346 348 1,148,176 40,379,092,600 1,745
13 Nov 2019 0 368 350 368 953,333 34,317,677,800 4,986
14 Nov 2019 0 386 368 380 1,106,060 42,088,197,400 6,155
15 Nov 2019 0 388 366 374 785,012 29,267,137,200 4,837
18 Nov 2019 0 382 362 376 1,113,883 41,866,895,400 3,794
19 Nov 2019 0 380 364 372 779,923 29,244,521,200 2,299
20 Nov 2019 0 378 366 372 888,414 33,016,721,000 2,958
21 Nov 2019 0 378 354 364 732,014 26,871,028,400 3,764
22 Nov 2019 0 390 360 390 1,409,120 52,714,317,000 6,297
25 Nov 2019 0 414 386 410 1,369,422 55,184,820,400 10,899
26 Nov 2019 0 418 402 402 934,638 38,518,135,600 6,572
27 Nov 2019 0 410 382 404 797,060 31,982,080,600 4,053
28 Nov 2019 0 412 392 400 654,440 26,516,554,400 3,719
29 Nov 2019 0 406 378 396 546,072 21,687,640,400 3,944
02 Dec 2019 0 420 394 412 1,163,477 46,868,961,000 5,604
03 Dec 2019 0 418 400 402 515,785 20,973,207,000 2,086
04 Dec 2019 0 404 384 398 540,354 21,407,048,800 1,608
05 Dec 2019 0 400 386 390 676,548 26,709,902,400 3,563
06 Dec 2019 0 398 386 390 747,301 29,370,732,000 2,900
09 Dec 2019 0 400 386 396 724,875 28,633,249,200 3,177
10 Dec 2019 0 412 388 410 1,702,054 68,160,013,000 8,738
11 Dec 2019 0 416 406 408 1,056,110 43,456,110,800 4,067
12 Dec 2019 0 412 402 402 581,470 23,663,306,600 1,890
13 Dec 2019 0 406 390 402 772,899 30,650,469,000 4,565
16 Dec 2019 0 406 384 390 801,199 31,613,910,800 3,241
17 Dec 2019 0 396 386 392 669,127 26,217,147,200 2,119
18 Dec 2019 0 394 382 392 725,039 28,275,004,000 2,931
19 Dec 2019 0 394 384 394 584,730 22,844,493,400 2,390
20 Dec 2019 0 394 384 388 645,479 25,171,392,200 1,520
23 Dec 2019 0 404 382 404 1,076,077 42,545,645,000 6,342
26 Dec 2019 0 410 396 396 702,768 28,351,119,200 3,033
27 Dec 2019 0 402 388 396 526,112 20,898,330,600 2,012
30 Dec 2019 0 402 392 394 669,335 26,583,015,000 1,979
02 Jan 2020 0 402 390 390 408,524 16,189,204,800 1,610
03 Jan 2020 0 396 386 390 331,034 12,947,797,000 953
06 Jan 2020 0 396 376 388 567,575 21,750,139,600 1,467
07 Jan 2020 0 392 378 380 609,416 23,474,073,400 1,498
08 Jan 2020 0 382 358 376 776,377 29,043,504,000 2,077
09 Jan 2020 0 398 376 394 745,934 28,915,785,600 4,688
10 Jan 2020 0 406 394 402 663,976 26,644,852,400 3,471
13 Jan 2020 0 408 394 398 636,493 25,508,238,600 1,745
14 Jan 2020 0 404 384 384 551,967 21,743,941,400 1,520
15 Jan 2020 0 390 376 384 539,905 20,697,651,200 1,214
16 Jan 2020 0 386 376 382 519,148 19,859,693,600 943
17 Jan 2020 0 384 370 376 580,903 21,815,760,000 2,006
20 Jan 2020 0 382 372 378 670,518 25,377,305,200 1,284
21 Jan 2020 0 384 374 378 561,325 21,437,472,400 2,231
22 Jan 2020 0 388 378 386 1,184,225 45,353,020,600 2,398
23 Jan 2020 0 392 378 384 672,006 25,885,888,600 1,717
24 Jan 2020 0 386 372 376 426,131 16,184,495,400 414
27 Jan 2020 0 380 360 370 461,354 17,304,942,000 1,317
28 Jan 2020 0 370 354 364 671,360 24,258,124,400 1,008
29 Jan 2020 0 372 358 364 464,465 17,003,470,400 903
30 Jan 2020 0 370 348 348 682,481 24,896,984,600 1,578
31 Jan 2020 0 362 348 356 658,262 23,458,245,600 3,144
03 Feb 2020 0 370 352 358 693,067 24,572,475,200 1,192
04 Feb 2020 0 370 356 358 525,327 19,282,289,400 705
05 Feb 2020 0 364 352 358 213,494 7,708,845,800 741
06 Feb 2020 0 362 354 358 580,504 20,929,544,000 1,306
07 Feb 2020 0 362 348 356 199,087 7,071,481,800 768
10 Feb 2020 0 356 348 354 438,144 15,425,142,600 1,004
11 Feb 2020 0 360 352 360 593,423 21,134,423,200 3,111
12 Feb 2020 0 368 356 360 479,079 17,412,954,400 1,387
13 Feb 2020 0 364 350 358 316,727 11,414,744,000 872
14 Feb 2020 0 362 352 358 460,656 16,577,174,800 527
17 Feb 2020 0 364 348 356 528,450 19,038,822,200 566
18 Feb 2020 0 360 356 360 485,658 17,355,770,400 458
19 Feb 2020 0 360 350 356 529,678 18,948,711,400 255
20 Feb 2020 0 356 348 350 509,840 17,970,098,600 387
21 Feb 2020 0 354 344 348 324,980 11,389,043,200 370
25 Feb 2020 0 352 344 350 360,277 12,551,903,400 294
26 Feb 2020 0 354 342 344 640,904 22,509,549,400 389
27 Feb 2020 0 348 336 340 436,831 15,036,968,800 580
28 Feb 2020 0 340 316 318 244,444 8,072,341,600 357
02 Mar 2020 0 318 280 296 403,787 12,432,262,400 577
03 Mar 2020 0 318 276 296 685,297 20,921,244,000 1,050
04 Mar 2020 0 300 296 298 417,323 12,383,328,200 466
05 Mar 2020 0 306 294 298 608,451 18,281,699,200 951
06 Mar 2020 0 300 290 300 256,112 7,646,926,800 413
09 Mar 2020 0 300 292 294 204,687 6,047,196,200 184
10 Mar 2020 0 294 290 292 255,703 7,500,017,800 139
12 Mar 2020 0 292 284 286 448,251 12,870,156,200 304
16 Mar 2020 0 284 268 272 562,924 15,773,405,000 230
17 Mar 2020 0 272 254 256 244,774 6,515,073,400 263
19 Mar 2020 0 240 224 224 192,479 4,494,703,400 78
20 Mar 2020 0 224 210 210 411,675 8,655,691,600 174
24 Mar 2020 0 183 183 183 441,285 8,075,515,500 93
26 Mar 2020 0 216 178 212 957,303 18,691,623,800 967
27 Mar 2020 0 228 198 200 422,654 9,262,037,600 862
30 Mar 2020 0 200 186 186 431,444 8,312,404,500 332
31 Mar 2020 0 194 181 190 378,068 7,112,058,700 385
01 Apr 2020 0 194 178 180 740,285 13,949,357,400 479
02 Apr 2020 0 181 170 175 309,156 5,404,107,500 484
03 Apr 2020 0 181 171 179 749,742 13,140,559,100 1,027
06 Apr 2020 0 192 176 188 914,363 17,069,114,700 2,092
07 Apr 2020 0 190 178 188 766,869 14,234,316,700 1,417
08 Apr 2020 0 188 180 187 582,134 10,704,971,000 903
09 Apr 2020 0 189 181 185 672,322 12,420,603,400 1,505
13 Apr 2020 0 199 180 193 766,820 14,361,281,900 1,950
14 Apr 2020 0 199 185 193 875,459 16,962,128,400 2,049
15 Apr 2020 0 195 183 184 486,393 9,258,539,700 1,038
17 Apr 2020 0 188 175 188 914,598 16,744,389,900 1,796
20 Apr 2020 0 189 175 177 623,742 11,415,185,300 1,690
21 Apr 2020 0 177 165 169 635,737 10,718,421,800 1,281
22 Apr 2020 0 169 158 158 426,732 6,974,219,700 1,192
23 Apr 2020 0 163 147 147 356,386 5,490,940,300 1,587
24 Apr 2020 0 149 137 139 720,309 10,298,811,900 2,123
27 Apr 2020 0 165 140 142 599,910 8,564,505,700 2,064
28 Apr 2020 0 146 133 133 727,581 10,206,348,900 1,015
29 Apr 2020 0 135 124 125 579,923 7,482,960,300 1,022
30 Apr 2020 0 149 125 145 1,464,871 19,408,861,800 2,718
04 May 2020 0 154 136 138 959,126 14,025,727,700 3,099
05 May 2020 0 145 131 140 953,837 13,123,839,500 1,464
06 May 2020 0 143 135 139 1,032,074 14,272,243,600 1,113
08 May 2020 0 144 130 134 1,080,733 14,564,578,900 2,307
11 May 2020 0 142 131 140 1,697,440 22,762,272,300 1,978
12 May 2020 0 160 138 152 2,007,933 30,239,997,200 5,933
13 May 2020 0 155 143 146 1,329,007 19,821,265,300 2,281
14 May 2020 0 151 137 142 1,765,912 25,259,186,300 1,567
15 May 2020 0 148 139 142 1,912,152 27,668,851,200 1,268
18 May 2020 0 147 133 134 1,520,947 21,334,051,000 1,828
19 May 2020 0 143 134 140 1,818,243 25,186,770,300 1,828
20 May 2020 0 144 134 137 1,495,499 21,000,888,100 1,344
26 May 2020 0 143 137 141 1,487,465 20,891,068,300 1,123
27 May 2020 0 152 140 144 1,540,502 22,448,537,500 2,345
28 May 2020 0 147 138 141 1,171,528 16,946,177,900 1,312
29 May 2020 0 143 136 136 787,369 11,058,349,100 927
02 Jun 2020 0 145 138 143 910,684 12,852,137,200 1,337
03 Jun 2020 0 149 144 148 1,249,827 18,353,633,000 1,135
04 Jun 2020 0 168 148 168 1,899,740 29,819,931,100 3,930
05 Jun 2020 0 174 160 166 1,607,368 26,678,413,900 3,840
08 Jun 2020 0 172 165 169 1,171,701 19,688,620,700 1,797
09 Jun 2020 0 186 158 162 1,673,290 28,822,707,500 3,112
10 Jun 2020 0 163 154 155 787,381 12,536,669,800 1,102
11 Jun 2020 0 157 145 145 1,112,666 16,906,070,000 1,539
12 Jun 2020 0 149 139 149 1,144,413 16,335,044,900 1,133
15 Jun 2020 0 154 145 146 903,407 13,570,818,600 1,315
16 Jun 2020 0 152 143 149 1,166,018 17,388,478,000 1,480
17 Jun 2020 0 153 145 148 1,010,968 15,125,267,400 1,364
18 Jun 2020 0 156 146 154 1,338,861 20,047,353,300 2,783
19 Jun 2020 0 158 149 150 1,195,083 18,345,211,600 2,973
22 Jun 2020 0 152 145 147 887,734 13,257,536,500 1,541
23 Jun 2020 0 151 143 145 850,646 12,546,596,800 1,180
24 Jun 2020 0 150 143 144 814,760 11,936,781,500 1,608
25 Jun 2020 0 145 141 143 899,642 12,864,192,300 1,264
26 Jun 2020 0 146 141 144 1,015,054 14,596,214,300 1,494
29 Jun 2020 0 147 140 142 1,147,319 16,485,221,600 2,181
30 Jun 2020 0 145 139 141 1,050,991 14,964,171,800 1,708
01 Jul 2020 0 143 139 141 1,004,290 14,209,233,000 1,492
02 Jul 2020 0 142 139 140 1,410,398 19,844,106,900 1,837
03 Jul 2020 0 144 137 140 963,670 13,452,805,100 1,769
06 Jul 2020 0 141 137 138 1,145,911 15,924,877,900 1,682
07 Jul 2020 0 140 135 136 958,118 13,160,414,700 1,697
08 Jul 2020 0 140 132 140 1,804,398 24,474,314,100 3,251
09 Jul 2020 0 143 139 142 1,419,134 20,043,468,500 2,856
10 Jul 2020 0 147 140 142 1,837,379 26,540,900,900 3,239
13 Jul 2020 0 144 138 141 1,176,110 16,629,136,500 1,891
14 Jul 2020 0 143 139 142 1,347,767 18,982,795,000 1,759
15 Jul 2020 0 146 139 140 990,303 14,006,203,400 1,461
16 Jul 2020 0 142 136 140 1,326,086 18,571,213,900 1,775
17 Jul 2020 0 143 137 138 1,569,405 21,888,880,100 1,678
20 Jul 2020 0 140 136 137 1,021,729 14,148,584,700 1,520
21 Jul 2020 0 139 135 138 1,299,873 17,848,910,700 1,652
22 Jul 2020 0 142 136 138 1,290,934 17,922,461,900 1,661
23 Jul 2020 0 141 136 139 1,137,953 15,727,982,100 2,015
24 Jul 2020 0 141 136 137 1,299,302 17,940,749,200 1,270
27 Jul 2020 0 140 135 137 1,878,129 25,767,149,600 1,593
28 Jul 2020 0 140 135 137 1,267,963 17,471,660,200 1,427
29 Jul 2020 0 138 135 136 1,357,372 18,563,577,700 1,252
30 Jul 2020 0 150 135 146 3,284,602 46,251,336,500 7,772
03 Aug 2020 0 148 136 137 3,489,073 48,399,732,400 5,503
04 Aug 2020 0 141 133 135 3,061,321 42,077,414,900 3,137
05 Aug 2020 0 139 132 135 2,403,937 32,490,272,300 2,532
06 Aug 2020 0 140 134 137 1,964,456 26,911,790,800 2,779
07 Aug 2020 0 144 136 138 2,998,081 41,464,175,600 4,097
10 Aug 2020 0 141 136 139 1,371,206 19,071,030,800 1,554
11 Aug 2020 0 142 138 139 1,611,230 22,620,427,900 2,165
12 Aug 2020 0 141 136 138 2,006,927 27,882,123,000 2,386
13 Aug 2020 0 141 136 138 2,099,808 29,036,515,000 1,801

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 23 Sep 2019 18 Oct 2019 Active
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