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 18 May 2021
15.13% Scripless = 303,000,000.000
Local Percentage
10.65%
Foreign Percentage
4.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 119 111 116 3,372 38,129,600 31
27 May 2020 0 130 110 126 11,920 143,248,300 180
28 May 2020 0 127 120 124 2,431 29,769,300 60
03 Jun 2020 0 160 120 155 13,087 184,768,900 259
04 Jun 2020 0 161 154 158 1,819 28,431,000 74
05 Jun 2020 0 158 154 154 5,695 88,794,000 29
08 Jun 2020 0 157 151 155 966 14,950,200 36
10 Jun 2020 0 154 149 151 1,782 26,947,100 28
11 Jun 2020 0 155 143 145 83 1,237,300 11
16 Jun 2020 0 206 154 206 8,540 160,840,400 138
18 Jun 2020 0 216 208 216 6,944 146,760,200 69
22 Jun 2020 0 250 208 238 4,088 92,123,600 61
23 Jun 2020 0 238 222 232 2,025 46,178,000 35
24 Jun 2020 0 236 216 228 5,109 111,685,800 60
25 Jun 2020 0 232 216 224 744 16,809,800 16
29 Jun 2020 0 246 212 216 6,886 147,180,000 151
30 Jun 2020 0 220 202 202 2,039 41,413,200 66
03 Jul 2020 0 176 164 164 18,069 297,199,100 96
06 Jul 2020 0 176 154 158 3,290 52,247,900 78
08 Jul 2020 0 198 157 162 35,831 594,433,600 259
09 Jul 2020 0 175 162 165 2,534 42,809,400 70
10 Jul 2020 0 171 165 170 654 10,884,900 18
13 Jul 2020 0 170 162 168 243 3,971,300 13
14 Jul 2020 0 168 164 164 400 6,633,400 11
15 Jul 2020 0 200 160 185 79,060 1,436,571,800 168
16 Jul 2020 0 220 191 192 90,333 1,811,478,400 626
17 Jul 2020 0 200 192 193 3,287 63,414,200 60
21 Jul 2020 0 196 190 192 230 4,422,400 11
22 Jul 2020 0 212 187 206 18,368 369,904,800 138
23 Jul 2020 0 212 208 208 22,727 473,879,800 91
27 Jul 2020 0 198 188 190 2,666 50,331,600 29
06 Aug 2020 0 180 179 180 14 251,000 3
07 Aug 2020 0 179 168 168 1,095 18,797,300 103
31 Aug 2020 0 173 165 169 72 1,204,000 20
01 Sep 2020 0 169 164 168 155 2,592,700 18
04 Sep 2020 0 161 161 161 61 982,100 2
08 Sep 2020 0 168 168 168 1 16,800 1
09 Sep 2020 0 168 165 165 195 3,270,000 4
11 Sep 2020 0 164 164 164 30 492,000 1
14 Sep 2020 0 168 164 164 8 131,600 3
30 Sep 2020 0 174 162 174 1,216 20,901,300 18
06 Oct 2020 0 160 151 151 41 631,400 11
12 Oct 2020 0 160 160 160 70 1,120,000 2
15 Oct 2020 0 169 169 169 102 1,723,800 4
16 Oct 2020 0 169 159 168 66 1,059,200 11
20 Oct 2020 0 158 158 158 106 1,674,800 5
22 Oct 2020 0 185 150 175 743 13,220,100 29
06 Nov 2020 0 180 169 180 115 2,005,100 11
11 Nov 2020 0 183 182 183 6 109,600 4
19 Nov 2020 0 175 168 168 6,056 102,665,200 24
20 Nov 2020 0 178 168 178 96 1,707,800 4
23 Nov 2020 0 178 171 171 340 5,961,700 12
26 Nov 2020 0 171 160 160 10,264 167,995,300 56
01 Dec 2020 0 159 157 158 822 12,986,200 17
02 Dec 2020 0 160 149 150 15,157 228,174,600 59
04 Dec 2020 0 180 164 170 583 9,763,200 33
07 Dec 2020 0 183 163 178 1,296 22,971,900 51
08 Dec 2020 0 192 172 178 2,475 44,417,000 28
10 Dec 2020 0 220 179 210 6,603 135,214,000 165
11 Dec 2020 0 246 196 234 9,533 217,202,600 185
14 Dec 2020 0 238 222 222 1,904 43,187,000 63
15 Dec 2020 0 232 216 226 1,622 36,142,800 53
16 Dec 2020 0 232 214 230 2,044 47,129,600 31
18 Dec 2020 0 226 208 216 4,258 91,300,400 23
21 Dec 2020 0 238 228 232 934 21,606,800 33
22 Dec 2020 0 236 216 216 1,027 22,575,600 39
30 Dec 2020 0 228 214 214 824 17,867,800 41
04 Jan 2021 0 266 220 244 2,659 64,385,600 79
06 Jan 2021 0 246 238 244 2,014 48,391,400 23
07 Jan 2021 0 244 240 240 1,614 38,943,400 20
08 Jan 2021 0 240 228 238 1,527 35,017,600 35
11 Jan 2021 0 248 228 248 1,478 36,308,800 35
13 Jan 2021 0 284 230 284 2,192 57,249,200 55
15 Jan 2021 0 314 292 300 1,510 46,230,600 52
18 Jan 2021 0 314 296 304 3,943 118,698,400 64
19 Jan 2021 0 294 284 286 274 7,897,400 11
20 Jan 2021 0 286 270 286 977 27,899,200 16
22 Jan 2021 0 294 272 288 21,830 631,411,800 32
26 Jan 2021 0 288 256 268 3,308 89,139,800 20
28 Jan 2021 0 300 266 300 1,379 37,821,400 17
29 Jan 2021 0 304 280 296 5,828 170,364,800 83
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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