Efek Terdaftar

HARAPAN DUTA PERTIWI Tbk, PT

Security name
HARAPAN DUTA PERTIWI Tbk
Issuer
HARAPAN DUTA PERTIWI Tbk, PT
ISIN Code
ID1000160500
Short Code
HOPE
Type
Saham Biasa
Listing Date
24 Mei 2021
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
851,667,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
2,130,360,201 (Total)
As of 31 May 2023
40.03% Scripless = 852,860,201.000
Local Percentage
40.00%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 164 153 164 340,457 5,296,694,800 2,982
07 Jun 2022 0 170 153 153 196,320 3,037,878,100 2,138
13 Jun 2022 0 159 139 153 548,132 8,317,170,400 6,507
14 Jun 2022 0 158 143 154 235,136 3,561,847,200 3,270
15 Jun 2022 0 158 148 150 89,037 1,361,606,400 1,754
16 Jun 2022 0 161 151 160 465,326 7,246,297,600 3,437
17 Jun 2022 0 164 155 160 761,792 12,121,631,600 3,433
20 Jun 2022 0 176 155 174 781,995 13,072,927,800 7,192
21 Jun 2022 0 180 166 177 625,876 10,937,612,300 8,217
22 Jun 2022 0 187 170 174 503,992 9,061,061,200 5,719
23 Jun 2022 0 179 170 178 173,987 3,047,101,300 3,000
24 Jun 2022 0 222 175 216 1,722,062 35,181,418,000 18,895
27 Jun 2022 0 228 202 202 1,775,071 38,644,476,600 14,360
28 Jun 2022 0 204 188 188 409,867 7,986,315,200 3,826
29 Jun 2022 0 202 175 175 679,312 12,725,790,300 8,423
30 Jun 2022 0 180 163 163 369,208 6,246,735,200 3,359
01 Jul 2022 0 179 152 165 909,348 15,400,970,000 5,504
04 Jul 2022 0 199 160 199 1,503,715 26,909,260,600 11,245
05 Jul 2022 0 212 186 186 766,778 15,374,094,600 7,090
06 Jul 2022 0 208 176 179 790,415 15,265,621,300 7,753
07 Jul 2022 0 180 167 167 430,655 7,382,683,300 4,240
08 Jul 2022 0 168 156 156 297,473 4,696,643,800 2,303
11 Jul 2022 0 159 146 146 854,441 12,751,412,400 5,558
12 Jul 2022 0 147 136 136 408,058 5,598,861,900 3,550
13 Jul 2022 0 136 127 127 633,155 8,043,919,800 1,850
14 Jul 2022 0 119 119 119 114,362 1,360,907,800 462
18 Jul 2022 0 107 104 104 1,513,988 15,747,948,800 2,595
19 Jul 2022 0 101 97 97 734,277 7,155,440,000 6,383
21 Jul 2022 0 93 85 85 1,060,974 9,292,921,000 6,407
22 Jul 2022 0 83 80 80 493,178 3,961,535,000 3,061
25 Jul 2022 0 79 75 75 1,402,579 10,640,235,000 15,010
26 Jul 2022 0 95 73 84 4,525,696 38,550,097,000 52,531
27 Jul 2022 0 84 79 81 813,161 6,554,562,800 8,335
28 Jul 2022 0 86 79 80 571,160 4,673,577,300 4,315
29 Jul 2022 0 82 79 79 352,628 2,820,686,300 2,238
01 Aug 2022 0 84 76 79 749,176 6,042,476,900 4,757
02 Aug 2022 0 80 75 76 416,156 3,178,000,400 3,281
03 Aug 2022 0 77 71 72 424,246 3,102,199,300 4,193
04 Aug 2022 0 75 72 73 262,481 1,919,294,900 1,803
05 Aug 2022 0 78 72 75 652,029 4,887,357,300 4,205
08 Aug 2022 0 76 73 74 170,465 1,259,909,300 1,466
09 Aug 2022 0 76 73 73 173,119 1,277,420,700 1,317
10 Aug 2022 0 75 70 71 317,254 2,281,684,400 1,682
11 Aug 2022 0 73 71 71 291,732 2,086,415,300 1,247
12 Aug 2022 0 72 69 70 285,906 2,010,833,200 1,705
15 Aug 2022 0 75 70 72 366,720 2,662,996,400 3,934
16 Aug 2022 0 76 72 74 482,777 3,586,973,400 3,776
18 Aug 2022 0 75 71 72 236,375 1,704,571,500 2,020
22 Aug 2022 0 72 69 69 268,942 1,885,315,800 1,503
23 Aug 2022 0 71 69 70 108,162 759,438,900 942
24 Aug 2022 0 71 69 70 134,435 939,153,000 860
25 Aug 2022 0 72 66 69 305,201 2,099,554,800 1,487
26 Aug 2022 0 70 65 68 190,103 1,286,772,400 1,296
29 Aug 2022 0 73 66 70 448,035 3,126,793,700 3,195
30 Aug 2022 0 71 68 69 88,635 614,740,900 832
31 Aug 2022 0 70 68 69 69,115 472,819,700 704
01 Sep 2022 0 70 68 69 52,509 360,527,800 829
02 Sep 2022 0 70 68 68 57,727 393,806,500 643
05 Sep 2022 0 69 67 67 131,754 892,241,400 811
06 Sep 2022 0 68 66 67 205,026 1,365,687,600 1,054
07 Sep 2022 0 72 66 69 447,227 3,113,432,100 2,424
08 Sep 2022 0 71 69 69 101,628 708,806,500 972
09 Sep 2022 0 70 68 68 78,498 541,484,400 631
12 Sep 2022 0 72 67 71 331,779 2,331,334,100 21,751
13 Sep 2022 0 75 71 72 749,041 5,498,378,100 12,600
14 Sep 2022 0 75 71 72 198,334 1,437,271,600 1,407
15 Sep 2022 0 73 70 71 132,882 942,145,500 966
16 Sep 2022 0 72 68 69 145,524 1,011,507,800 1,008
19 Sep 2022 0 69 67 67 135,234 915,775,600 922
20 Sep 2022 0 69 67 67 83,541 565,864,000 568
21 Sep 2022 0 69 67 67 103,594 699,625,600 507
22 Sep 2022 0 71 67 71 255,708 1,772,002,200 6,117
23 Sep 2022 0 71 69 69 93,257 648,286,400 701
26 Sep 2022 0 70 67 68 115,895 788,526,900 870
27 Sep 2022 0 69 67 67 101,618 685,444,200 524
28 Sep 2022 0 69 66 67 113,799 764,908,700 1,044
29 Sep 2022 0 68 63 63 355,100 2,283,183,500 2,040
30 Sep 2022 0 62 59 60 427,961 2,573,500,900 22,217
03 Oct 2022 0 62 58 59 47,009 279,957,900 603
04 Oct 2022 0 62 59 61 57,042 347,398,300 705
05 Oct 2022 0 64 61 62 80,787 503,127,900 759
06 Oct 2022 0 63 61 61 31,430 192,615,300 387
07 Oct 2022 0 62 60 61 35,475 217,242,500 344
10 Oct 2022 0 62 60 61 22,282 135,478,300 270
11 Oct 2022 0 62 59 61 39,338 237,296,900 514
12 Oct 2022 0 61 57 58 90,579 531,756,900 671
13 Oct 2022 0 58 55 56 65,375 365,483,900 764
14 Oct 2022 0 57 53 53 111,023 601,045,900 1,022
17 Oct 2022 0 55 50 52 115,701 598,298,700 918
18 Oct 2022 0 55 50 55 158,203 829,830,100 1,311
19 Oct 2022 0 58 54 55 82,939 464,812,400 633
20 Oct 2022 0 57 55 56 28,622 159,013,200 280
21 Oct 2022 0 58 55 57 23,916 136,110,500 338
24 Oct 2022 0 58 56 57 17,497 99,127,900 244
25 Oct 2022 0 57 54 55 30,595 169,044,400 274
26 Oct 2022 0 56 53 55 21,464 117,548,000 516
27 Oct 2022 0 57 54 56 29,634 164,717,500 438
28 Oct 2022 0 57 54 55 21,714 119,454,800 504
31 Oct 2022 0 56 54 56 31,120 171,572,100 491
01 Nov 2022 0 56 55 56 13,520 74,494,100 260
02 Nov 2022 0 56 53 53 26,038 140,498,600 424
03 Nov 2022 0 55 52 54 29,063 153,881,000 588
04 Nov 2022 0 54 53 53 24,700 131,193,900 321
07 Nov 2022 0 54 52 52 22,893 120,314,300 236
08 Nov 2022 0 53 51 51 77,361 401,132,000 350
09 Nov 2022 0 52 50 50 216,260 1,086,046,400 639
10 Nov 2022 0 51 50 50 119,808 599,299,600 513
11 Nov 2022 0 51 50 51 45,140 226,668,400 288
14 Nov 2022 0 67 50 67 1,637,607 10,151,649,400 13,360
15 Nov 2022 0 68 63 63 430,426 2,758,573,800 3,110
16 Nov 2022 0 61 59 59 274,238 1,625,226,400 1,409
17 Nov 2022 0 62 56 57 821,809 4,837,194,300 4,564
18 Nov 2022 0 61 56 58 402,567 2,362,638,000 3,245
21 Nov 2022 0 61 54 55 234,710 1,310,382,900 1,311
22 Nov 2022 0 57 52 53 251,564 1,346,746,700 907
23 Nov 2022 0 54 52 52 73,979 389,640,500 521
24 Nov 2022 0 61 52 56 736,498 4,229,129,900 4,492
25 Nov 2022 0 61 54 54 307,910 1,753,830,600 3,134
28 Nov 2022 0 56 53 54 98,643 535,556,600 503
29 Nov 2022 0 55 53 55 60,347 324,899,300 332
30 Nov 2022 0 59 53 54 286,052 1,615,453,800 4,248
01 Dec 2022 0 56 53 53 77,740 422,424,100 937
02 Dec 2022 0 55 53 53 42,126 224,822,100 348
05 Dec 2022 0 57 52 53 174,994 940,524,900 1,677
06 Dec 2022 0 53 52 52 62,695 327,631,600 386
07 Dec 2022 0 53 51 51 49,333 252,232,300 418
08 Dec 2022 0 52 50 51 60,629 310,146,600 401
09 Dec 2022 0 53 51 51 66,699 344,423,200 435
12 Dec 2022 0 53 51 52 25,541 131,503,600 182
13 Dec 2022 0 53 51 51 29,666 151,997,300 194
15 Dec 2022 0 56 51 53 241,175 1,287,797,000 3,241
16 Dec 2022 0 53 52 53 61,226 319,909,600 317
19 Dec 2022 0 56 51 52 145,661 762,253,800 579
21 Dec 2022 0 51 50 50 62,420 314,958,800 391
22 Dec 2022 0 54 50 51 425,325 2,206,266,100 5,320
23 Dec 2022 0 52 50 51 40,114 204,285,300 382
26 Dec 2022 0 52 50 51 57,368 292,218,500 335
27 Dec 2022 0 52 50 51 34,076 173,780,800 244
28 Dec 2022 0 52 50 51 102,268 521,157,700 218
29 Dec 2022 0 51 50 51 20,033 100,936,200 240
30 Dec 2022 0 51 50 50 16,506 82,730,700 120
02 Jan 2023 0 51 50 50 54,906 275,695,800 131
16 Jan 2023 0 50 50 50 1,825 9,125,000 32
17 Jan 2023 0 50 50 50 1,332 6,660,000 35
18 Jan 2023 0 51 50 50 54,171 270,855,100 730
20 Mar 2023 0 50 50 50 70 350,000 8
05 May 2023 0 50 50 50 72 360,000 57
08 May 2023 0 50 50 50 174 870,000 8

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online