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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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