Efek Terdaftar

PUTRA RAJAWALI KENCANA Tbk, PT

Security name
WARAN SERI I PUTRA RAJAWALI KENCANA Tbk
Issuer
PUTRA RAJAWALI KENCANA Tbk, PT
ISIN Code
ID4000038700
Short Code
PURA-W
Type
Waran
Listing Date
29 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,200,000,000.00
Mature Date
26 Januari 2023
Expire Date
27 Januari 2023
Exercise Price
106.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
29 Juli 2020 to 26 Januari 2023
Activity Sector
TRANSPORTATION
Number of Securities
765,134,815 (Total)
As of 26 Jan 2021
100.00% Scripless = 765,134,815.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2020 0 86 65 68 84,279 640,151,500 1,364
04 Feb 2020 0 75 49 59 461,143 2,836,918,300 4,680
05 Feb 2020 0 64 55 60 100,956 590,675,500 1,687
06 Feb 2020 0 61 50 51 76,173 417,351,100 1,080
07 Feb 2020 0 58 33 36 490,515 1,979,492,700 3,578
10 Feb 2020 0 48 30 44 1,157,350 4,668,912,400 4,023
11 Feb 2020 0 49 39 43 584,591 2,574,908,500 2,250
12 Feb 2020 0 43 35 37 127,237 501,778,400 782
13 Feb 2020 0 41 29 32 202,360 711,015,200 1,251
14 Feb 2020 0 47 24 24 3,118,199 9,833,250,600 6,360
17 Feb 2020 0 36 21 23 7,590,252 19,961,230,200 12,117
18 Feb 2020 0 24 20 20 233,069 499,449,300 764
19 Feb 2020 0 23 18 19 230,081 470,990,700 935
20 Feb 2020 0 29 13 14 10,123,414 18,522,234,500 9,237
21 Feb 2020 0 15 13 13 425,134 590,088,300 741
24 Feb 2020 0 15 12 12 346,609 450,023,500 1,023
25 Feb 2020 0 13 11 12 236,304 284,247,700 535
26 Feb 2020 0 13 10 11 328,786 383,266,600 732
27 Feb 2020 0 12 10 11 151,362 166,808,000 506
28 Feb 2020 0 11 7 8 408,231 339,307,700 501
02 Mar 2020 0 10 7 8 317,236 260,932,900 542
03 Mar 2020 0 15 6 7 3,617,410 3,168,775,300 3,432
04 Mar 2020 0 9 7 7 1,579,482 1,199,312,200 1,664
05 Mar 2020 0 8 7 7 349,570 246,947,600 497
06 Mar 2020 0 8 7 7 112,646 81,257,500 332
09 Mar 2020 0 8 5 6 1,331,380 814,481,200 931
10 Mar 2020 0 7 5 6 680,884 412,839,300 710
11 Mar 2020 0 7 5 6 330,375 205,274,300 621
12 Mar 2020 0 6 5 6 207,377 111,586,800 176
13 Mar 2020 0 6 3 5 1,543,749 641,028,500 859
16 Mar 2020 0 5 4 5 299,039 147,604,400 1,950
17 Mar 2020 0 5 4 4 460,773 187,439,500 556
18 Mar 2020 0 5 4 4 253,630 102,890,300 254
19 Mar 2020 0 5 2 3 2,798,877 869,078,000 1,444
20 Mar 2020 0 4 3 4 79,306 29,025,700 158
23 Mar 2020 0 4 3 3 175,772 55,846,200 128
24 Mar 2020 0 4 3 4 218,509 75,731,800 312
26 Mar 2020 0 4 3 3 173,773 59,317,900 728
27 Mar 2020 0 4 3 4 215,873 79,316,900 426
30 Mar 2020 0 5 3 4 1,343,350 535,861,900 841
31 Mar 2020 0 5 4 4 433,120 208,513,500 167
01 Apr 2020 0 5 4 4 163,455 68,609,800 120
02 Apr 2020 0 5 4 4 210,424 84,300,300 91
03 Apr 2020 0 6 3 5 1,498,168 673,379,800 765
06 Apr 2020 0 7 5 5 2,632,530 1,477,815,200 5,011
07 Apr 2020 0 7 5 6 2,098,613 1,282,875,600 10,405
08 Apr 2020 0 7 5 5 1,640,604 874,034,100 4,720
09 Apr 2020 0 6 4 5 1,223,918 564,427,300 669
13 Apr 2020 0 6 4 5 686,271 340,698,400 1,178
14 Apr 2020 0 6 5 6 218,908 111,034,000 211
15 Apr 2020 0 6 4 5 314,306 156,859,600 370
17 Apr 2020 0 6 4 5 1,552,741 722,591,800 3,753
20 Apr 2020 0 6 4 5 675,952 341,846,700 817
21 Apr 2020 0 6 4 4 298,732 148,569,000 1,025
22 Apr 2020 0 5 4 5 97,383 40,240,200 82
23 Apr 2020 0 5 4 5 36,956 17,324,000 72
24 Apr 2020 0 5 4 5 96,660 42,350,000 91
27 Apr 2020 0 5 4 4 82,377 33,563,300 59
28 Apr 2020 0 5 3 4 1,461,316 584,553,500 817
29 Apr 2020 0 5 3 3 818,353 325,304,300 338
30 Apr 2020 0 4 3 4 245,520 98,097,400 927
04 May 2020 0 4 3 4 94,099 36,316,000 317
05 May 2020 0 4 3 3 77,999 29,050,100 175
06 May 2020 0 4 3 4 278,825 107,501,000 168
08 May 2020 0 4 3 3 129,348 42,571,900 97
11 May 2020 0 4 3 3 84,476 31,233,300 91
12 May 2020 0 4 3 4 87,355 28,537,200 82
13 May 2020 0 4 3 3 68,353 23,179,600 82
14 May 2020 0 4 3 4 34,527 11,598,500 57
15 May 2020 0 4 3 4 150,135 55,788,000 84
18 May 2020 0 4 3 4 46,096 15,271,400 68
19 May 2020 0 4 3 3 83,138 27,464,200 167
20 May 2020 0 4 3 4 95,437 34,161,900 93
26 May 2020 0 4 3 4 318,926 122,191,300 111
27 May 2020 0 4 3 3 167,804 61,016,500 79
28 May 2020 0 4 3 4 304,842 120,508,600 198
29 May 2020 0 5 3 4 472,167 189,002,200 267
02 Jun 2020 0 5 3 4 261,971 104,846,900 253
03 Jun 2020 0 5 3 4 157,430 66,131,400 361
04 Jun 2020 0 5 4 4 279,906 125,546,300 225
05 Jun 2020 0 5 4 4 165,495 66,272,000 184
08 Jun 2020 0 5 4 4 169,456 72,155,100 104
09 Jun 2020 0 5 3 5 463,217 216,230,900 163
10 Jun 2020 0 6 4 5 783,927 389,892,300 437
11 Jun 2020 0 6 4 5 982,909 538,705,600 399
12 Jun 2020 0 6 5 6 345,674 173,732,900 166
15 Jun 2020 0 6 4 5 523,297 263,394,000 215
16 Jun 2020 0 6 5 6 391,640 226,625,700 265
17 Jun 2020 0 7 5 6 1,352,897 816,646,400 751
18 Jun 2020 0 7 5 6 210,882 126,507,200 232
19 Jun 2020 0 6 5 6 37,608 21,443,200 81
22 Jun 2020 0 6 5 6 70,094 38,823,100 72
23 Jun 2020 0 6 5 5 110,687 65,378,900 81
24 Jun 2020 0 6 5 6 316,814 185,318,100 108
25 Jun 2020 0 6 5 5 47,385 24,307,800 55
26 Jun 2020 0 6 5 5 115,089 57,904,800 49
29 Jun 2020 0 6 5 5 75,520 38,650,600 111
30 Jun 2020 0 6 5 6 270,305 152,352,900 605
01 Jul 2020 0 6 5 5 21,506 11,051,500 36
02 Jul 2020 0 6 5 5 46,563 24,379,000 39
03 Jul 2020 0 6 5 5 70,584 35,382,900 46
06 Jul 2020 0 6 4 5 498,063 249,045,800 161
07 Jul 2020 0 6 5 6 265,328 141,530,700 140
08 Jul 2020 0 13 5 12 4,372,488 3,867,353,000 4,159
09 Jul 2020 0 15 9 12 4,524,201 5,320,855,100 3,131
10 Jul 2020 0 14 10 12 1,684,240 2,019,964,100 1,181
13 Jul 2020 0 13 10 11 1,140,833 1,290,282,500 834
14 Jul 2020 0 12 10 10 731,764 768,288,200 624
15 Jul 2020 0 11 10 10 331,465 340,679,000 377
16 Jul 2020 0 11 9 10 509,586 510,806,900 457
17 Jul 2020 0 13 10 13 868,677 1,026,619,300 854
20 Jul 2020 0 15 12 14 801,728 1,106,319,900 923
21 Jul 2020 0 16 11 12 1,521,887 1,995,121,800 997
22 Jul 2020 0 13 11 12 507,647 604,945,700 564
23 Jul 2020 0 14 12 13 409,081 531,042,800 307
24 Jul 2020 0 16 13 15 1,720,534 2,525,543,700 2,720
27 Jul 2020 0 19 14 15 1,099,352 1,793,811,300 1,050
28 Jul 2020 0 17 15 16 347,247 557,508,100 530
29 Jul 2020 0 17 15 16 307,325 493,175,100 562
30 Jul 2020 0 17 15 16 273,886 437,497,700 434
03 Aug 2020 0 17 14 17 616,003 971,341,300 447
04 Aug 2020 0 18 16 17 289,005 485,734,000 328
05 Aug 2020 0 19 17 18 561,447 1,001,451,200 513
06 Aug 2020 0 18 17 17 322,347 557,535,300 224
07 Aug 2020 0 19 17 18 291,387 520,208,100 202
10 Aug 2020 0 19 17 19 53,338 96,108,200 78
11 Aug 2020 0 19 18 19 89,769 167,284,400 150
12 Aug 2020 0 20 18 18 118,557 219,595,200 116
13 Aug 2020 0 22 19 21 484,266 982,161,500 651
14 Aug 2020 0 21 17 17 1,283,399 2,334,671,300 712
18 Aug 2020 0 18 17 18 131,918 228,962,200 194
24 Aug 2020 0 19 17 19 141,113 257,157,600 276
25 Aug 2020 0 20 18 19 265,330 499,961,700 276
26 Aug 2020 0 21 19 20 516,828 1,040,798,800 329
27 Aug 2020 0 21 18 20 615,844 1,222,182,100 275
28 Aug 2020 0 21 19 20 259,480 516,479,400 284
31 Aug 2020 0 21 19 20 173,242 345,911,000 264
01 Sep 2020 0 23 20 23 303,255 639,516,300 412
02 Sep 2020 0 24 22 23 171,657 391,920,200 310
03 Sep 2020 0 23 21 21 268,136 591,071,800 281
04 Sep 2020 0 23 21 22 56,472 124,268,900 129
07 Sep 2020 0 22 21 22 18,269 39,004,000 40
08 Sep 2020 0 22 21 22 121,409 257,604,700 209
09 Sep 2020 0 22 18 20 404,411 794,190,900 294
10 Sep 2020 0 20 18 18 222,616 428,321,400 170
11 Sep 2020 0 32 18 30 892,311 2,314,210,500 1,334
14 Sep 2020 0 37 30 34 838,657 2,749,660,300 963
15 Sep 2020 0 37 25 27 1,017,599 3,133,036,300 1,031
16 Sep 2020 0 28 23 24 664,590 1,648,757,700 693
17 Sep 2020 0 27 22 26 232,229 578,433,800 347
18 Sep 2020 0 30 24 25 565,758 1,504,343,600 866
21 Sep 2020 0 27 21 22 609,134 1,394,368,300 877
22 Sep 2020 0 24 20 24 510,455 1,180,092,800 625
23 Sep 2020 0 25 20 21 577,286 1,295,268,800 743
24 Sep 2020 0 22 18 19 673,685 1,314,795,300 903
25 Sep 2020 0 20 16 19 631,340 1,130,121,300 825
28 Sep 2020 0 20 16 19 368,619 646,010,900 434
29 Sep 2020 0 19 16 17 381,952 658,341,800 407
30 Sep 2020 0 19 17 19 194,710 352,051,200 323
01 Oct 2020 0 19 17 17 564,642 990,774,800 273
02 Oct 2020 0 18 16 18 81,074 140,705,200 123
05 Oct 2020 0 18 17 17 68,789 119,191,200 111
06 Oct 2020 0 19 17 18 289,465 506,703,800 361
07 Oct 2020 0 18 16 16 382,533 639,555,600 328
08 Oct 2020 0 17 15 15 183,086 281,127,100 238
09 Oct 2020 0 18 15 18 444,457 740,782,300 388
12 Oct 2020 0 18 17 18 217,514 386,091,300 147
13 Oct 2020 0 19 17 17 211,656 364,464,300 184
14 Oct 2020 0 18 16 18 99,387 169,813,900 149
15 Oct 2020 0 18 17 17 112,792 194,634,500 172
16 Oct 2020 0 20 17 20 474,007 900,788,600 486
19 Oct 2020 0 21 18 20 152,762 295,511,300 384
20 Oct 2020 0 20 19 20 30,286 58,295,000 93
21 Oct 2020 0 22 19 21 690,197 1,446,989,500 638
22 Oct 2020 0 21 19 21 125,975 259,556,400 147
26 Oct 2020 0 21 18 21 76,835 155,399,200 62
27 Oct 2020 0 21 20 20 23,716 47,468,300 63
02 Nov 2020 0 20 19 20 12,213 23,913,200 42
03 Nov 2020 0 20 19 19 11,940 22,814,400 23
04 Nov 2020 0 20 18 19 88,747 169,269,500 76
05 Nov 2020 0 20 18 19 64,261 122,161,400 170
06 Nov 2020 0 22 19 22 244,831 507,859,200 150
09 Nov 2020 0 22 20 21 74,886 157,247,000 114
10 Nov 2020 0 23 21 23 183,932 416,804,600 194
11 Nov 2020 0 23 20 23 350,941 762,718,600 210
12 Nov 2020 0 23 21 21 106,167 225,918,800 75
13 Nov 2020 0 22 21 21 63,489 133,327,900 44
16 Nov 2020 0 24 21 22 271,653 621,945,400 178
17 Nov 2020 0 24 22 23 78,148 178,939,400 99
18 Nov 2020 0 23 22 22 72,348 159,260,900 77
19 Nov 2020 0 23 21 23 14,953 32,889,800 38
20 Nov 2020 0 23 21 23 29,807 65,676,900 39
23 Nov 2020 0 23 21 21 10,229 22,420,200 38
24 Nov 2020 0 23 21 22 28,006 61,618,200 58
25 Nov 2020 0 23 21 22 15,634 34,351,700 39
26 Nov 2020 0 23 22 23 24,529 53,995,600 29
27 Nov 2020 0 24 22 24 98,248 223,128,100 56
30 Nov 2020 0 26 21 25 286,045 688,647,700 152
01 Dec 2020 0 25 23 24 50,934 121,344,300 82
02 Dec 2020 0 24 22 23 127,187 287,202,100 74
03 Dec 2020 0 24 22 22 27,595 61,113,100 29
04 Dec 2020 0 23 22 23 25,373 56,427,300 42
07 Dec 2020 0 23 22 23 44,350 100,340,500 56
08 Dec 2020 0 24 22 22 113,799 255,057,000 70
11 Dec 2020 0 23 22 23 9,850 21,738,000 22
14 Dec 2020 0 24 22 24 58,627 134,611,200 77
15 Dec 2020 0 24 21 22 91,142 200,550,000 134
16 Dec 2020 0 23 22 23 19,624 43,188,100 31
17 Dec 2020 0 23 22 22 27,573 60,701,600 32
18 Dec 2020 0 23 21 23 28,660 62,027,300 60
21 Dec 2020 0 23 21 21 97,057 208,737,200 193
22 Dec 2020 0 22 20 21 49,112 103,192,100 63
23 Dec 2020 0 22 20 21 38,075 79,326,500 60
28 Dec 2020 0 22 20 21 112,053 235,203,100 64
29 Dec 2020 0 22 21 21 27,847 58,487,500 40
30 Dec 2020 0 22 20 21 13,194 27,803,600 88
04 Jan 2021 0 22 20 21 11,540 24,008,900 27
05 Jan 2021 0 22 20 21 22,413 44,881,900 17
06 Jan 2021 0 25 21 24 653,158 1,513,353,700 348
07 Jan 2021 0 26 22 25 107,422 264,724,000 201
11 Jan 2021 0 23 21 21 43,164 91,439,900 66
12 Jan 2021 0 22 21 21 27,500 57,951,400 26
13 Jan 2021 0 22 21 21 16,491 34,662,200 32
18 Jan 2021 0 22 21 21 16,861 36,005,300 29
19 Jan 2021 0 21 20 21 30,488 63,922,000 16
20 Jan 2021 0 22 20 21 22,133 46,158,500 41
21 Jan 2021 0 22 21 22 5,214 11,254,400 19
25 Jan 2021 0 27 20 24 134,401 324,818,900 125
26 Jan 2021 0 25 22 23 6,208 14,157,200 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   27 Jan 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online