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
512,039,197 (Total)
As of 26 Sep 2022
100.00% Scripless = 512,039,197.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2021 0 29 24 25 1,898,554 4,973,254,500 2,346
04 Oct 2021 0 26 23 23 825,108 2,006,852,200 949
05 Oct 2021 0 24 18 20 1,015,939 2,094,885,900 1,069
06 Oct 2021 0 24 16 21 2,151,909 4,474,302,500 1,923
07 Oct 2021 0 26 20 22 2,245,086 5,305,760,000 2,132
08 Oct 2021 0 24 21 21 799,403 1,769,256,600 1,142
11 Oct 2021 0 22 18 19 608,938 1,205,551,400 986
12 Oct 2021 0 20 17 17 920,085 1,664,104,200 1,135
13 Oct 2021 0 22 17 17 709,955 1,286,595,000 621
14 Oct 2021 0 23 16 22 2,145,087 4,313,278,500 3,647
15 Oct 2021 0 23 19 20 919,847 1,918,302,600 2,695
18 Oct 2021 0 21 18 19 254,277 484,408,900 2,537
19 Oct 2021 0 21 18 19 659,061 1,344,887,700 638
21 Oct 2021 0 20 18 19 265,870 504,449,300 480
22 Oct 2021 0 19 18 18 111,499 202,845,700 158
25 Oct 2021 0 19 17 19 121,161 220,483,900 208
26 Oct 2021 0 21 18 19 530,614 1,045,396,500 703
27 Oct 2021 0 20 18 18 171,416 321,319,400 225
28 Oct 2021 0 19 17 18 175,186 315,618,500 239
29 Oct 2021 0 19 17 18 178,276 320,200,100 201
01 Nov 2021 0 19 17 18 92,303 164,644,500 170
02 Nov 2021 0 19 17 18 67,729 122,518,600 150
03 Nov 2021 0 19 17 18 61,417 105,218,500 96
04 Nov 2021 0 18 16 18 194,504 337,205,300 161
05 Nov 2021 0 21 18 20 1,378,866 2,711,094,100 2,475
08 Nov 2021 0 21 18 19 744,810 1,432,041,500 1,032
09 Nov 2021 0 20 18 18 102,432 191,216,400 129
10 Nov 2021 0 19 18 18 68,957 124,292,800 132
11 Nov 2021 0 19 18 18 90,499 162,967,900 103
12 Nov 2021 0 19 18 18 55,597 100,099,900 84
15 Nov 2021 0 18 17 18 55,380 95,813,300 102
16 Nov 2021 0 19 17 17 74,985 132,247,000 118
17 Nov 2021 0 19 16 19 607,092 1,101,598,300 368
18 Nov 2021 0 24 18 22 2,897,519 6,204,794,100 2,630
19 Nov 2021 0 23 19 20 612,297 1,252,063,800 502
22 Nov 2021 0 22 19 20 405,958 834,206,200 1,116
23 Nov 2021 0 22 20 20 260,447 531,011,300 143
24 Nov 2021 0 21 19 19 127,831 252,897,600 177
25 Nov 2021 0 21 19 20 182,199 351,377,900 243
26 Nov 2021 0 21 18 19 395,617 793,417,600 451
29 Nov 2021 0 21 18 19 217,917 416,975,100 992
30 Nov 2021 0 20 18 19 134,755 257,163,300 162
01 Dec 2021 0 21 18 19 330,047 647,519,500 317
02 Dec 2021 0 20 18 20 93,191 177,225,100 210
03 Dec 2021 0 22 19 21 396,784 805,007,800 345
06 Dec 2021 0 24 21 22 372,400 829,367,400 662
07 Dec 2021 0 23 20 20 163,991 338,449,900 243
08 Dec 2021 0 24 20 22 632,088 1,412,194,000 885
09 Dec 2021 0 23 21 23 361,763 813,943,500 433
10 Dec 2021 0 24 21 21 263,354 582,148,000 328
13 Dec 2021 0 22 19 19 420,285 824,202,200 494
14 Dec 2021 0 20 18 18 144,563 273,051,000 210
15 Dec 2021 0 20 18 19 131,153 248,669,600 201
16 Dec 2021 0 22 18 20 582,356 1,166,707,100 1,407
17 Dec 2021 0 20 19 19 61,589 118,314,000 75
20 Dec 2021 0 20 19 19 99,777 191,801,300 145
21 Dec 2021 0 20 18 18 46,172 87,167,500 107
22 Dec 2021 0 19 18 18 47,631 86,461,400 67
23 Dec 2021 0 20 18 19 115,055 217,715,500 60
24 Dec 2021 0 20 18 19 96,046 180,059,800 113
27 Dec 2021 0 20 18 19 81,232 152,832,000 131
28 Dec 2021 0 20 18 18 61,426 113,993,600 169
29 Dec 2021 0 19 17 18 80,457 143,876,400 391
30 Dec 2021 0 19 17 17 40,723 73,256,600 75
03 Jan 2022 0 19 18 18 37,857 68,689,700 64
04 Jan 2022 0 19 17 18 40,387 72,132,700 78
05 Jan 2022 0 19 17 18 30,804 55,384,900 59
06 Jan 2022 0 18 17 18 29,194 52,163,500 70
07 Jan 2022 0 19 17 18 20,774 37,459,600 86
10 Jan 2022 0 20 18 19 169,306 319,284,700 239
11 Jan 2022 0 21 18 19 400,164 790,747,900 748
12 Jan 2022 0 20 17 17 261,248 476,630,400 251
13 Jan 2022 0 18 13 15 375,715 585,345,400 546
14 Jan 2022 0 15 13 15 191,838 274,089,800 234
17 Jan 2022 0 14 13 14 63,845 88,105,600 154
18 Jan 2022 0 14 12 13 113,645 142,616,700 130
19 Jan 2022 0 16 12 15 465,898 680,683,800 581
20 Jan 2022 0 16 14 15 57,171 85,590,800 165
21 Jan 2022 0 16 14 14 43,676 62,477,500 72
25 Jan 2022 0 16 14 15 20,827 30,200,500 45
26 Jan 2022 0 15 14 15 14,063 19,713,000 42
31 Jan 2022 0 16 14 14 74,897 109,155,900 88
02 Feb 2022 0 15 13 15 60,111 82,729,600 97
03 Feb 2022 0 15 13 14 119,310 160,865,500 87
04 Feb 2022 0 14 13 14 7,947 10,883,800 43
07 Feb 2022 0 14 13 14 53,435 69,736,100 112
08 Feb 2022 0 14 13 13 18,950 25,118,800 48
09 Feb 2022 0 14 12 14 111,795 152,491,100 115
10 Feb 2022 0 14 13 14 27,175 36,390,600 42
11 Feb 2022 0 14 13 13 27,695 36,440,400 32
14 Feb 2022 0 14 13 13 14,714 19,147,200 31
16 Feb 2022 0 17 12 13 186,077 270,319,700 165
17 Feb 2022 0 14 13 14 13,939 18,729,700 44
18 Feb 2022 0 14 13 13 21,985 29,120,500 60
21 Feb 2022 0 14 13 14 84,729 110,148,600 38
22 Feb 2022 0 15 13 14 176,558 247,022,800 54
23 Feb 2022 0 15 13 14 63,992 89,495,000 140
24 Feb 2022 0 14 13 14 26,934 35,021,400 46
25 Feb 2022 0 14 13 13 58,262 76,199,200 27
01 Mar 2022 0 14 13 14 13,326 17,471,600 31
04 Mar 2022 0 14 12 13 10,714 13,912,600 34
07 Mar 2022 0 14 12 14 18,731 24,364,400 45
08 Mar 2022 0 14 12 12 22,917 29,811,200 45
09 Mar 2022 0 14 12 12 54,554 66,662,900 107
15 Mar 2022 0 13 12 13 6,600 8,068,000 16
16 Mar 2022 0 13 12 13 78 96,200 8
17 Mar 2022 0 14 11 12 78,879 98,818,200 93
18 Mar 2022 0 13 12 12 41,234 50,581,000 26
22 Mar 2022 0 13 12 13 37,777 49,006,900 43
23 Mar 2022 0 13 12 12 76,312 93,405,400 59
24 Mar 2022 0 13 12 12 9,073 10,890,100 20
29 Mar 2022 0 12 11 12 16,196 19,434,200 29
30 Mar 2022 0 12 10 12 48,449 53,718,400 52
31 Mar 2022 0 12 11 11 16,448 18,327,800 42
05 Apr 2022 0 14 12 14 35,160 45,092,300 78
06 Apr 2022 0 14 12 13 17,133 22,148,400 53
08 Apr 2022 0 13 12 13 2,597 3,128,200 19
11 Apr 2022 0 13 12 12 19,559 23,471,700 14
12 Apr 2022 0 14 12 13 71,195 92,549,300 55
13 Apr 2022 0 13 12 13 12,977 15,601,600 16
14 Apr 2022 0 13 12 12 4,610 5,894,200 18
19 Apr 2022 0 13 12 12 2,120 2,581,100 23
21 Apr 2022 0 12 11 12 14,409 16,808,000 169
25 Apr 2022 0 12 11 11 24,374 26,911,800 29
28 Apr 2022 0 12 10 11 25,247 27,769,800 36
10 May 2022 0 11 10 11 41,215 41,308,500 22
12 May 2022 0 11 10 11 5,115 5,616,500 7
17 May 2022 0 11 9 9 47,405 44,132,700 35
18 May 2022 0 10 9 10 32,846 32,743,600 42
19 May 2022 0 10 10 10 3,092 3,092,000 14
20 May 2022 0 11 9 11 18,370 18,214,800 46
24 May 2022 0 11 10 11 38,700 42,265,300 27
30 May 2022 0 13 11 12 19,220 22,929,300 48
31 May 2022 0 12 11 12 1,975 2,184,600 15
02 Jun 2022 0 12 11 12 4,756 5,333,100 24
03 Jun 2022 0 12 11 12 17,733 19,570,900 58
09 Jun 2022 0 12 11 12 7,396 8,637,900 28
10 Jun 2022 0 12 11 12 1,562 1,724,300 7
16 Jun 2022 0 10 9 10 15,294 15,278,800 26
27 Jun 2022 0 11 10 10 10,235 10,245,800 19
28 Jun 2022 0 11 10 10 1,408 1,408,300 14
29 Jun 2022 0 11 10 10 1,794 1,832,100 17
13 Jul 2022 0 10 9 10 252 242,000 6
15 Jul 2022 0 10 9 9 22,063 20,627,200 41
26 Jul 2022 0 8 7 8 4,865 3,502,000 18
27 Jul 2022 0 8 7 7 49,690 34,791,800 33
28 Jul 2022 0 8 7 7 32,826 22,979,700 28
29 Jul 2022 0 8 6 8 9,396 6,809,800 43
02 Aug 2022 0 9 7 8 68,100 54,166,100 36
04 Aug 2022 0 9 8 9 7,494 6,145,600 24
08 Aug 2022 0 9 8 8 2,489 1,992,700 20
09 Aug 2022 0 9 8 9 5,279 4,228,800 22
10 Aug 2022 0 9 8 9 8,137 6,523,300 11
11 Aug 2022 0 9 8 9 8,930 7,145,400 42
16 Aug 2022 0 9 8 9 33,534 26,838,100 61
19 Aug 2022 0 9 7 8 34,303 27,403,400 19
22 Aug 2022 0 16 7 12 1,253,449 1,642,158,700 2,559
23 Aug 2022 0 13 10 10 201,334 218,869,300 396
24 Aug 2022 0 14 10 11 448,519 535,315,900 989
25 Aug 2022 0 18 11 17 1,824,878 2,815,033,200 3,614
26 Aug 2022 0 19 14 15 1,190,160 2,002,558,800 1,996
29 Aug 2022 0 14 11 12 583,437 737,625,400 814
30 Aug 2022 0 14 11 14 299,449 378,729,100 871
31 Aug 2022 0 15 12 14 281,989 381,957,500 411
01 Sep 2022 0 14 12 12 90,032 112,179,100 188
02 Sep 2022 0 13 11 12 108,107 129,293,500 159
05 Sep 2022 0 13 11 12 122,052 143,387,200 126
06 Sep 2022 0 12 11 12 51,431 57,526,300 136
07 Sep 2022 0 12 11 11 85,420 94,051,700 165
08 Sep 2022 0 13 11 12 357,907 437,964,400 338
09 Sep 2022 0 12 11 12 42,014 48,866,600 91
12 Sep 2022 0 12 11 11 118,741 130,945,700 99
13 Sep 2022 0 13 11 12 197,960 235,053,600 312
14 Sep 2022 0 13 11 12 31,369 35,716,900 57
15 Sep 2022 0 12 11 11 106,465 117,515,900 88
16 Sep 2022 0 11 10 11 34,761 37,513,100 158
19 Sep 2022 0 11 9 10 251,060 243,136,400 180
20 Sep 2022 0 10 9 10 32,054 29,243,400 46
21 Sep 2022 0 10 8 9 74,467 67,067,600 87
22 Sep 2022 0 10 9 10 11,304 10,946,300 117
23 Sep 2022 0 11 9 10 115,406 115,260,700 85
26 Sep 2022 0 11 10 10 36,524 39,265,600 67

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   27 Jan 2023 Active