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
2,129,167,100 (Total)
As of 21 Jan 2022
40.00% Scripless = 851,667,100.000
Local Percentage
39.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 May 2021 0 159 159 159 886 14,087,400 17
25 May 2021 0 214 214 214 38,434 822,487,600 726
27 May 2021 0 266 218 266 1,391,712 36,538,764,400 7,413
28 May 2021 0 326 248 266 1,178,808 33,561,285,000 13,615
31 May 2021 0 266 248 248 508,839 12,634,751,800 6,940
02 Jun 2021 0 240 232 232 497,036 11,531,301,600 5,535
03 Jun 2021 0 216 216 216 529,069 11,427,890,400 3,219
04 Jun 2021 0 202 202 202 392,966 7,937,913,200 4,919
07 Jun 2021 0 188 188 188 244,309 4,593,009,200 4,005
08 Jun 2021 0 220 175 189 1,983,975 37,004,082,700 13,171
09 Jun 2021 0 204 176 178 598,530 11,411,011,500 5,763
10 Jun 2021 0 184 167 175 365,117 6,446,194,600 3,367
11 Jun 2021 0 183 170 175 120,281 2,131,284,100 1,641
14 Jun 2021 0 185 171 177 497,544 8,973,119,000 4,559
15 Jun 2021 0 180 173 176 45,553 804,131,400 825
16 Jun 2021 0 176 165 168 58,940 1,011,631,900 889
17 Jun 2021 0 218 167 204 687,690 13,672,215,600 6,835
18 Jun 2021 0 204 190 190 212,162 4,162,749,300 1,693
21 Jun 2021 0 198 181 181 40,798 753,265,200 703
22 Jun 2021 0 194 176 184 43,268 805,199,100 737
23 Jun 2021 0 184 180 180 18,946 342,985,000 432
24 Jun 2021 0 193 178 178 18,125 330,941,700 502
25 Jun 2021 0 183 176 176 9,723 172,302,400 351
28 Jun 2021 0 182 166 166 23,558 400,937,600 466
29 Jun 2021 0 166 155 155 40,286 630,918,700 669
30 Jun 2021 0 161 145 149 27,917 411,807,600 490
01 Jul 2021 0 150 140 141 18,334 263,715,900 310
02 Jul 2021 0 151 141 142 25,597 375,843,800 539
05 Jul 2021 0 145 141 142 8,619 122,578,000 161
06 Jul 2021 0 142 136 139 18,684 258,490,800 270
07 Jul 2021 0 141 133 138 118,537 1,613,006,400 1,356
08 Jul 2021 0 139 129 136 589,942 7,653,694,900 5,539
09 Jul 2021 0 136 127 127 486,268 6,181,903,600 4,918
12 Jul 2021 0 131 119 120 60,916 734,915,200 720
13 Jul 2021 0 120 115 116 33,945 397,388,900 415
14 Jul 2021 0 119 108 108 48,580 538,033,100 701
15 Jul 2021 0 118 101 118 22,328 246,578,900 474
16 Jul 2021 0 121 111 118 17,912 204,086,300 397
19 Jul 2021 0 124 113 119 24,157 285,453,400 415
21 Jul 2021 0 160 115 157 412,828 5,999,234,500 4,512
22 Jul 2021 0 210 157 210 1,398,184 27,381,663,500 18,418
23 Jul 2021 0 240 196 197 721,579 15,048,180,800 14,076
26 Jul 2021 0 206 184 184 273,633 5,288,797,800 4,603
27 Jul 2021 0 184 172 172 92,255 1,593,526,800 1,242
28 Jul 2021 0 185 160 180 144,818 2,546,949,500 3,825
29 Jul 2021 0 224 180 214 503,728 10,530,184,100 7,567
30 Jul 2021 0 246 210 218 624,881 14,179,311,400 10,293
02 Aug 2021 0 230 204 204 287,686 6,270,124,200 6,806
03 Aug 2021 0 220 191 200 386,421 8,017,809,300 3,737
04 Aug 2021 0 204 194 194 47,977 941,827,200 869
05 Aug 2021 0 214 181 184 232,622 4,533,445,700 2,711
06 Aug 2021 0 191 176 182 47,623 872,175,600 920
09 Aug 2021 0 187 173 178 53,472 956,737,000 1,332
10 Aug 2021 0 208 166 166 6,292,660 108,021,791,800 20,129
12 Aug 2021 0 155 155 155 34,812 539,586,000 402
13 Aug 2021 0 145 145 145 17,270 250,415,000 307
16 Aug 2021 0 139 135 135 182,183 2,460,221,400 2,607
18 Aug 2021 0 126 126 126 50,274 633,452,400 1,056
19 Aug 2021 0 138 118 133 1,341,580 16,538,706,900 8,899
20 Aug 2021 0 179 134 179 6,433,703 105,412,248,400 46,746
23 Aug 2021 0 210 167 179 5,749,469 110,125,156,100 64,589
24 Aug 2021 0 212 167 167 6,034,478 112,137,636,400 31,985
25 Aug 2021 0 172 156 156 911,315 14,419,500,900 9,311
26 Aug 2021 0 159 146 146 1,198,766 17,974,990,300 11,616
27 Aug 2021 0 156 138 140 891,536 13,139,964,300 9,402
30 Aug 2021 0 152 140 142 376,735 5,442,626,100 5,092
31 Aug 2021 0 146 135 142 310,171 4,341,934,000 3,956
01 Sep 2021 0 156 139 156 1,020,744 15,288,319,900 10,409
02 Sep 2021 0 162 149 149 1,347,179 20,985,306,000 16,634
03 Sep 2021 0 160 139 139 2,763,982 40,730,553,900 16,659
06 Sep 2021 0 133 130 130 241,081 3,139,263,900 1,448
07 Sep 2021 0 135 121 134 665,464 8,567,588,600 6,218
08 Sep 2021 0 136 125 126 359,161 4,632,356,700 3,448
09 Sep 2021 0 132 123 125 202,719 2,565,478,000 2,621
10 Sep 2021 0 128 119 122 172,373 2,145,775,100 2,181
13 Sep 2021 0 129 122 124 185,711 2,327,606,200 2,293
14 Sep 2021 0 132 123 129 331,102 4,242,272,100 5,150
15 Sep 2021 0 152 127 138 2,950,623 41,615,337,300 23,333
16 Sep 2021 0 147 134 134 925,412 12,990,760,200 8,284
17 Sep 2021 0 139 130 133 300,292 4,017,896,200 4,032
20 Sep 2021 0 135 130 131 116,606 1,534,975,400 1,363
21 Sep 2021 0 133 126 129 140,500 1,814,223,000 1,953
22 Sep 2021 0 136 129 130 310,789 4,130,676,000 5,062
23 Sep 2021 0 135 130 131 229,900 3,037,541,200 3,967
24 Sep 2021 0 134 127 128 127,185 1,657,683,000 2,692
27 Sep 2021 0 130 127 127 102,446 1,312,289,200 1,264
28 Sep 2021 0 130 123 124 222,574 2,792,070,600 3,040
29 Sep 2021 0 130 122 125 240,649 3,046,928,300 3,134
30 Sep 2021 0 128 125 125 81,348 1,026,334,900 1,249
01 Oct 2021 0 129 124 125 157,538 1,984,093,500 1,272
04 Oct 2021 0 126 122 122 140,453 1,728,057,400 1,410
05 Oct 2021 0 128 122 124 199,421 2,484,669,300 4,701
06 Oct 2021 0 136 122 129 1,453,111 18,895,379,100 11,234
07 Oct 2021 0 135 126 127 465,498 6,075,949,100 5,012
08 Oct 2021 0 131 124 124 117,018 1,467,463,200 1,541
11 Oct 2021 0 139 116 116 6,873,307 84,973,436,200 28,503
12 Oct 2021 0 116 108 108 1,290,729 14,186,281,200 5,249
13 Oct 2021 0 118 101 110 2,935,399 31,783,456,800 25,540
14 Oct 2021 0 111 104 104 403,964 4,302,294,300 4,742
15 Oct 2021 0 107 103 104 139,000 1,455,052,200 1,968
18 Oct 2021 0 109 102 104 251,825 2,647,218,000 3,180
19 Oct 2021 0 108 104 104 132,402 1,390,229,700 1,407
21 Oct 2021 0 105 102 103 107,508 1,112,312,500 1,204
22 Oct 2021 0 104 101 102 89,235 910,853,900 996
25 Oct 2021 0 105 102 102 112,697 1,159,653,000 1,164
26 Oct 2021 0 104 101 102 70,504 719,416,100 848
27 Oct 2021 0 105 102 102 109,993 1,131,075,800 1,146
28 Oct 2021 0 104 101 103 85,372 873,381,800 866
29 Oct 2021 0 106 103 105 182,001 1,897,828,100 1,487
01 Nov 2021 0 107 102 103 134,314 1,396,497,100 1,360
02 Nov 2021 0 104 102 102 55,910 572,194,200 679
03 Nov 2021 0 104 102 102 48,104 491,944,200 567
04 Nov 2021 0 104 102 102 57,798 592,327,700 743
05 Nov 2021 0 110 102 104 743,421 7,912,204,300 4,952
08 Nov 2021 0 108 102 105 231,056 2,424,678,400 1,739
09 Nov 2021 0 106 104 104 86,161 899,965,800 683
10 Nov 2021 0 106 103 103 78,229 817,152,400 694
11 Nov 2021 0 105 103 103 60,011 623,810,700 789
12 Nov 2021 0 104 102 103 63,097 646,432,400 740
15 Nov 2021 0 103 96 96 232,288 2,297,822,100 2,123
16 Nov 2021 0 97 91 94 125,649 1,172,931,600 1,491
17 Nov 2021 0 94 89 90 140,641 1,273,707,200 1,740
18 Nov 2021 0 107 90 100 913,952 9,221,950,000 7,572
19 Nov 2021 0 101 96 98 123,821 1,206,017,200 1,330
22 Nov 2021 0 100 92 94 165,327 1,568,235,400 1,679
23 Nov 2021 0 95 92 92 47,317 441,036,300 643
24 Nov 2021 0 100 91 94 301,225 2,928,811,500 2,857
25 Nov 2021 0 96 92 93 62,504 582,414,100 592
26 Nov 2021 0 94 91 92 47,251 433,641,900 524
29 Nov 2021 0 92 86 89 106,944 941,062,700 996
30 Nov 2021 0 92 87 89 51,828 465,292,200 569
01 Dec 2021 0 90 86 87 30,661 268,205,900 454
02 Dec 2021 0 88 83 84 64,377 548,997,300 518
03 Dec 2021 0 88 83 85 45,870 392,226,900 615
06 Dec 2021 0 88 80 86 28,119 242,231,900 346
07 Dec 2021 0 87 84 86 31,130 266,064,800 897
08 Dec 2021 0 88 81 85 41,540 354,888,800 632
09 Dec 2021 0 90 81 89 95,897 840,019,200 1,144
10 Dec 2021 0 94 85 90 122,311 1,117,542,300 1,575
13 Dec 2021 0 92 89 90 46,318 419,346,200 613
14 Dec 2021 0 94 88 90 64,447 585,937,300 660
15 Dec 2021 0 93 87 89 56,805 508,805,700 696
16 Dec 2021 0 91 85 87 56,600 495,982,100 675
17 Dec 2021 0 88 85 85 18,237 156,597,900 462
20 Dec 2021 0 90 85 86 52,624 458,407,700 830
21 Dec 2021 0 87 84 86 26,004 221,665,600 364
22 Dec 2021 0 87 84 85 33,781 286,986,400 401
23 Dec 2021 0 86 83 84 27,158 227,988,900 367
24 Dec 2021 0 91 84 85 182,587 1,611,283,100 1,716
27 Dec 2021 0 87 82 86 70,247 590,189,400 681
28 Dec 2021 0 90 85 86 81,783 716,177,700 949
29 Dec 2021 0 88 85 87 29,827 257,816,400 296
30 Dec 2021 0 88 84 85 34,567 295,325,000 334
03 Jan 2022 0 86 83 84 23,198 194,354,500 306
04 Jan 2022 0 84 83 84 28,827 239,898,100 319
05 Jan 2022 0 85 82 82 23,998 199,406,500 355
06 Jan 2022 0 84 80 81 22,344 181,397,200 325
07 Jan 2022 0 86 81 81 55,532 461,095,200 924
10 Jan 2022 0 82 79 80 45,656 364,311,100 526
11 Jan 2022 0 86 78 78 37,083 294,889,800 446
12 Jan 2022 0 80 74 74 43,249 326,904,100 632
13 Jan 2022 0 74 70 73 55,235 395,886,500 569
14 Jan 2022 0 74 71 71 23,285 167,705,100 353
17 Jan 2022 0 74 71 73 28,335 206,183,700 591
18 Jan 2022 0 76 72 73 33,696 247,905,600 411
19 Jan 2022 0 75 72 73 14,329 105,175,400 403
20 Jan 2022 0 76 72 73 39,727 295,709,300 731
21 Jan 2022 0 86 73 78 285,251 2,296,927,400 2,767

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active