Efek Terdaftar

INDONESIA PONDASI RAYA Tbk, PT

Security name
INDONESIA PONDASI RAYA Tbk
Issuer
INDONESIA PONDASI RAYA Tbk, PT
ISIN Code
ID1000136401
Short Code
IDPR
Type
Saham Biasa
Listing Date
10 Desember 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,003,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,003,000,000 (Total)
As of 25 Jan 2022
15.13% Scripless = 303,000,000.000
Local Percentage
12.36%
Foreign Percentage
2.77%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 292 276 280 3,663 102,065,000 36
03 Feb 2021 0 300 262 274 2,142 63,725,200 22
08 Feb 2021 0 302 270 284 1,529 45,727,400 32
09 Feb 2021 0 284 266 282 1,015 27,884,600 18
10 Feb 2021 0 294 274 282 1,083 31,414,600 12
18 Feb 2021 0 302 288 290 1,015 29,959,400 16
24 Feb 2021 0 286 284 284 137 3,916,800 7
25 Feb 2021 0 298 290 298 142 4,206,000 12
01 Mar 2021 0 296 278 292 2,500 70,064,600 32
02 Mar 2021 0 296 282 282 54 1,549,400 12
15 Mar 2021 0 260 254 254 1,298 33,250,800 15
16 Mar 2021 0 270 248 262 328 8,726,200 14
19 Mar 2021 0 254 254 254 1 25,400 1
23 Mar 2021 0 250 250 250 15 375,000 4
29 Mar 2021 0 250 234 234 2,725 67,438,400 13
30 Mar 2021 0 234 218 224 933 20,797,000 16
31 Mar 2021 0 278 278 278 1 27,800 1
05 Apr 2021 0 260 242 242 650 15,817,800 27
07 Apr 2021 0 250 242 250 9 223,200 6
14 Apr 2021 0 278 232 246 201 5,173,400 33
15 Apr 2021 0 246 234 234 9 219,000 6
19 Apr 2021 0 248 220 220 4,875 110,616,200 27
20 Apr 2021 0 220 208 218 725 15,414,400 16
21 Apr 2021 0 222 220 222 107 2,355,400 7
23 Apr 2021 0 250 250 250 9 225,000 4
26 Apr 2021 0 250 234 234 21 504,600 12
28 Apr 2021 0 252 230 252 109 2,590,600 13
03 May 2021 0 236 222 222 96 2,236,000 7
07 May 2021 0 230 230 230 5 115,000 2
18 May 2021 0 218 206 210 542 11,421,800 33
20 May 2021 0 204 192 192 1,520 29,327,400 101
21 May 2021 0 192 182 184 259 4,799,300 23
24 May 2021 0 191 175 191 1,390 24,677,700 31
27 May 2021 0 192 178 178 1,323 24,265,100 26
31 May 2021 0 192 176 189 118 2,215,300 19
08 Jun 2021 0 159 150 157 1,761 27,644,900 35
10 Jun 2021 0 168 150 151 2,349 36,309,100 79
11 Jun 2021 0 160 151 151 3,155 47,890,800 49
14 Jun 2021 0 157 151 157 445 6,864,400 16
15 Jun 2021 0 210 151 210 85,315 1,737,919,400 950
16 Jun 2021 0 220 196 196 19,577 409,678,700 345
17 Jun 2021 0 183 183 183 622 11,382,600 30
21 Jun 2021 0 160 160 160 4,111 65,776,000 53
22 Jun 2021 0 159 149 149 28,109 421,469,100 570
23 Jun 2021 0 164 150 152 5,267 81,965,700 309
24 Jun 2021 0 155 147 152 3,974 59,447,400 217
25 Jun 2021 0 152 146 146 2,613 38,625,500 137
28 Jun 2021 0 149 138 144 6,335 90,176,900 290
30 Jun 2021 0 150 141 147 1,026 14,918,200 125
01 Jul 2021 0 150 143 147 498 7,255,800 64
02 Jul 2021 0 158 141 144 13,644 199,591,100 368
05 Jul 2021 0 146 140 144 1,735 24,705,400 185
06 Jul 2021 0 145 138 142 1,345 19,047,000 86
07 Jul 2021 0 151 140 143 3,188 46,502,900 140
08 Jul 2021 0 152 141 148 2,396 34,671,500 186
09 Jul 2021 0 150 143 144 1,277 18,523,600 57
12 Jul 2021 0 144 143 143 401 5,751,300 34
13 Jul 2021 0 144 140 140 691 9,820,100 47
15 Jul 2021 0 144 139 139 576 8,025,200 46
16 Jul 2021 0 143 141 141 964 13,686,900 31
19 Jul 2021 0 143 139 140 766 10,795,400 59
22 Jul 2021 0 141 135 139 1,705 23,506,100 96
23 Jul 2021 0 165 138 139 114,514 1,739,011,900 2,668
26 Jul 2021 0 140 130 132 59,266 797,930,700 708
27 Jul 2021 0 135 130 133 9,639 127,359,400 201
28 Jul 2021 0 147 132 142 182,632 2,549,823,000 3,958
29 Jul 2021 0 150 137 138 81,901 1,171,942,800 1,083
30 Jul 2021 0 148 139 140 57,904 832,436,800 2,742
02 Aug 2021 0 189 141 189 414,225 7,130,629,800 10,959
03 Aug 2021 0 248 176 188 849,933 17,900,751,800 15,280
04 Aug 2021 0 218 176 208 152,060 3,012,843,600 7,085
05 Aug 2021 0 228 202 216 95,511 2,052,140,800 3,926
06 Aug 2021 0 228 204 220 74,832 1,635,921,400 6,028
09 Aug 2021 0 226 210 210 66,342 1,445,757,600 4,361
10 Aug 2021 0 222 200 208 54,386 1,154,911,600 7,246
12 Aug 2021 0 258 202 216 453,179 10,426,776,000 9,911
13 Aug 2021 0 270 216 236 1,498,610 37,464,452,800 29,679
16 Aug 2021 0 276 220 254 1,068,106 27,241,135,200 22,527
18 Aug 2021 0 302 238 284 1,393,296 39,114,390,400 29,677
19 Aug 2021 0 306 266 266 838,008 24,301,083,800 12,432
20 Aug 2021 0 260 248 248 12,402 307,570,800 252
23 Aug 2021 0 232 232 232 11,296 262,067,200 280
24 Aug 2021 0 278 216 248 924,244 23,524,167,400 14,431
25 Aug 2021 0 256 232 232 125,451 3,056,291,400 2,254
26 Aug 2021 0 262 216 238 355,842 8,813,277,200 13,620
27 Aug 2021 0 254 230 236 99,881 2,431,570,800 3,343
30 Aug 2021 0 242 222 224 43,435 1,003,372,000 1,462
31 Aug 2021 0 256 210 250 274,104 6,670,327,800 7,984
01 Sep 2021 0 252 236 236 87,096 2,098,483,200 3,788
02 Sep 2021 0 246 226 230 52,444 1,236,629,400 1,727
03 Sep 2021 0 244 224 228 126,445 2,971,459,200 4,744
06 Sep 2021 0 232 216 220 102,613 2,283,627,200 2,570
07 Sep 2021 0 234 210 212 224,092 4,977,176,800 9,830
08 Sep 2021 0 222 212 214 56,801 1,236,274,400 2,684
09 Sep 2021 0 248 214 236 1,000,856 23,308,194,600 23,315
10 Sep 2021 0 246 220 220 333,492 7,857,861,400 11,356
13 Sep 2021 0 234 214 218 155,373 3,466,340,200 8,987
14 Sep 2021 0 232 216 232 282,807 6,389,151,200 3,513
15 Sep 2021 0 236 224 224 134,197 3,064,974,800 7,118
16 Sep 2021 0 236 220 222 189,656 4,320,421,200 6,584
17 Sep 2021 0 236 224 224 238,625 5,478,514,200 6,061
20 Sep 2021 0 228 220 224 61,649 1,380,943,200 6,112
21 Sep 2021 0 230 210 228 131,088 2,932,021,200 4,832
22 Sep 2021 0 240 224 230 290,019 6,737,154,600 11,494
23 Sep 2021 0 246 226 228 372,476 8,789,860,400 4,800
24 Sep 2021 0 232 220 226 68,680 1,558,087,200 1,449
27 Sep 2021 0 228 212 216 90,957 1,990,348,600 1,459
28 Sep 2021 0 222 202 202 76,676 1,598,955,800 1,582
29 Sep 2021 0 230 188 226 335,339 6,826,786,600 12,175
30 Sep 2021 0 234 212 212 141,048 3,090,947,600 3,419
01 Oct 2021 0 226 204 214 87,333 1,882,205,600 4,960
04 Oct 2021 0 226 212 216 66,533 1,457,169,800 5,538
05 Oct 2021 0 220 210 220 44,034 951,579,800 3,354
06 Oct 2021 0 232 218 224 94,664 2,143,323,200 8,427
07 Oct 2021 0 232 220 220 49,106 1,110,150,600 2,028
08 Oct 2021 0 226 212 214 38,191 825,446,800 1,646
11 Oct 2021 0 216 210 210 16,258 345,220,400 785
12 Oct 2021 0 224 204 224 66,372 1,454,409,200 5,954
13 Oct 2021 0 228 212 212 41,428 898,994,200 2,050
14 Oct 2021 0 218 208 214 24,216 516,669,800 764
15 Oct 2021 0 214 208 212 13,681 288,215,200 470
18 Oct 2021 0 216 208 212 12,589 267,351,400 552
19 Oct 2021 0 214 208 210 9,977 210,252,200 246
21 Oct 2021 0 224 208 214 43,302 939,770,800 758
22 Oct 2021 0 216 212 212 5,647 120,535,400 187
25 Oct 2021 0 220 210 214 17,596 381,179,600 3,162
26 Oct 2021 0 218 212 216 9,378 201,338,400 947
27 Oct 2021 0 218 212 212 4,589 97,841,600 242
28 Oct 2021 0 216 210 212 9,719 207,402,200 1,076
29 Oct 2021 0 214 208 214 10,205 214,641,800 227
02 Nov 2021 0 214 208 208 8,458 176,206,200 264
03 Nov 2021 0 212 206 210 6,929 144,365,800 691
04 Nov 2021 0 214 208 208 7,369 155,505,800 138
05 Nov 2021 0 212 206 208 5,271 110,045,600 163
08 Nov 2021 0 210 206 208 5,528 114,881,600 131
09 Nov 2021 0 222 206 210 45,095 967,808,400 2,189
10 Nov 2021 0 226 208 222 86,867 1,916,840,800 1,434
11 Nov 2021 0 224 216 216 28,258 622,731,600 805
12 Nov 2021 0 224 214 218 11,653 251,523,600 321
15 Nov 2021 0 232 218 224 59,956 1,348,142,800 1,021
16 Nov 2021 0 240 218 240 196,584 4,550,142,000 4,957
17 Nov 2021 0 244 230 230 108,349 2,560,073,600 1,851
18 Nov 2021 0 260 226 248 435,122 10,768,811,200 11,320
19 Nov 2021 0 258 238 242 153,606 3,780,815,400 4,004
22 Nov 2021 0 248 228 230 69,286 1,635,919,000 1,148
23 Nov 2021 0 232 218 220 62,626 1,390,009,200 1,130
24 Nov 2021 0 226 212 220 51,018 1,120,764,200 2,049
25 Nov 2021 0 224 216 220 18,804 410,881,200 491
26 Nov 2021 0 240 212 222 21,279 462,574,800 1,017
29 Nov 2021 0 224 214 216 10,585 229,356,600 335
30 Nov 2021 0 224 204 212 101,379 2,180,588,600 1,942
01 Dec 2021 0 214 200 204 50,661 1,026,215,400 710
02 Dec 2021 0 216 200 210 63,444 1,330,500,200 5,469
03 Dec 2021 0 212 199 200 37,069 746,106,700 483
06 Dec 2021 0 208 188 192 44,064 878,832,100 2,998
07 Dec 2021 0 198 185 187 47,708 907,904,200 681
08 Dec 2021 0 191 183 184 41,496 769,263,400 502
09 Dec 2021 0 200 187 194 203,451 4,014,945,500 3,009
10 Dec 2021 0 196 187 192 13,946 266,720,200 474
13 Dec 2021 0 196 191 191 9,763 188,635,800 296
14 Dec 2021 0 193 186 190 8,069 152,607,900 316
15 Dec 2021 0 192 186 186 7,357 138,347,900 268
16 Dec 2021 0 189 183 187 9,892 183,874,300 303
17 Dec 2021 0 192 185 189 8,791 165,843,400 332
20 Dec 2021 0 190 178 185 10,944 200,702,100 280
21 Dec 2021 0 188 177 182 10,789 195,012,700 252
22 Dec 2021 0 198 178 195 75,968 1,456,535,700 1,830
23 Dec 2021 0 204 189 192 99,947 1,964,296,900 5,985
24 Dec 2021 0 194 188 189 23,062 439,712,200 532
27 Dec 2021 0 191 183 183 66,846 1,226,480,300 414
28 Dec 2021 0 197 179 193 64,079 1,223,175,600 2,282
29 Dec 2021 0 196 188 193 19,381 375,259,900 2,313
30 Dec 2021 0 197 190 190 5,201 99,583,100 154
03 Jan 2022 0 192 187 191 4,408 83,332,800 200
04 Jan 2022 0 192 185 189 6,102 114,750,900 192
05 Jan 2022 0 216 188 216 441,813 9,214,300,300 15,100
06 Jan 2022 0 218 202 202 75,700 1,557,834,400 2,224
07 Jan 2022 0 202 192 196 39,969 783,430,100 2,583
10 Jan 2022 0 206 193 200 63,720 1,280,763,400 6,849
11 Jan 2022 0 200 191 192 21,569 420,159,100 544
12 Jan 2022 0 199 191 197 32,031 627,446,600 2,511
13 Jan 2022 0 199 194 196 7,546 147,715,100 223
14 Jan 2022 0 210 193 202 146,735 2,978,402,200 2,359
17 Jan 2022 0 212 199 199 86,927 1,792,052,800 1,708
18 Jan 2022 0 208 194 198 37,236 750,395,200 1,582
19 Jan 2022 0 206 198 202 33,993 691,799,500 944
20 Jan 2022 0 204 198 202 13,328 267,985,900 298
21 Jan 2022 0 206 199 204 27,169 550,682,900 601
24 Jan 2022 0 208 199 199 44,852 913,737,800 1,047
25 Jan 2022 0 208 193 195 36,601 737,368,900 1,091

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IDPR : 5 IDR) 05 Jul 2021 07 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 26 Jun 2019 19 Jul 2019 Active
Cash Dividend (1 IDPR : 10 IDR) 27 May 2019 29 May 2019 14 Jun 2019 Active
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Cash Dividend (1 IDPR : 15 IDR) 08 Jun 2018 22 Jun 2018 03 Jul 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Cash Dividend (1 IDPR : 10 IDR) 16 Jun 2017 21 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Cash Dividend (1 IDPR : 5 IDR) 21 Jun 2016 24 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 20 May 2016 14 Jun 2016 Active