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
December 10, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 166 160 163 198 3,218,000 13
27 Apr 2023 0 164 157 160 225 3,604,500 17
02 May 2023 0 163 158 159 121 1,922,500 16
02 May 2023 0 163 158 159 121 1,922,500 16
02 May 2023 0 163 158 159 121 1,922,500 16
02 May 2023 0 163 158 159 121 1,922,500 16
03 May 2023 0 160 157 157 2,995 47,587,100 15
04 May 2023 0 158 157 158 2,832 44,473,000 19
09 May 2023 0 159 157 157 179 2,815,000 22
10 May 2023 0 163 155 155 2,208 34,297,100 38
11 May 2023 0 158 154 157 361 5,604,800 20
12 May 2023 0 159 157 157 60 945,200 15
17 May 2023 0 157 155 155 542 8,405,800 13
19 May 2023 0 157 154 155 210 3,252,100 16
22 May 2023 0 157 154 156 454 6,995,100 11
23 May 2023 0 156 154 154 366 5,651,300 22
26 May 2023 0 153 150 153 219 3,333,400 10
29 May 2023 0 155 153 155 160 2,463,800 9
14 Jun 2023 0 155 148 154 6,171 91,971,800 58
16 Jun 2023 0 153 150 150 153 2,295,600 7
19 Jun 2023 0 153 149 152 117 1,763,500 9
20 Jun 2023 0 154 146 152 837 12,735,000 43
22 Jun 2023 0 151 149 151 1,644 24,821,500 24
23 Jun 2023 0 151 150 150 32 480,700 3
26 Jun 2023 0 152 147 149 8,203 121,628,500 40
27 Jun 2023 0 150 149 150 2,214 33,191,400 33
03 Jul 2023 0 150 148 148 7,248 107,479,900 30
05 Jul 2023 0 150 147 150 412 6,132,700 29
07 Jul 2023 0 158 145 151 2,800 40,988,800 36
10 Jul 2023 0 154 150 153 32,607 489,425,400 50
13 Jul 2023 0 156 152 156 1,244 19,200,800 14
14 Jul 2023 0 159 156 156 516 8,071,800 16
18 Jul 2023 0 162 152 159 7,628 118,532,600 45
20 Jul 2023 0 157 153 155 272 4,226,000 10
24 Jul 2023 0 157 149 156 1,075 16,344,000 14
28 Jul 2023 0 154 150 153 457 6,942,600 19
31 Jul 2023 0 154 150 154 2,326 34,971,500 23
01 Aug 2023 0 152 140 147 5,028 73,967,600 86
07 Aug 2023 0 153 134 142 12,051 168,683,300 186
08 Aug 2023 0 153 144 149 1,079 16,322,700 38
10 Aug 2023 0 153 147 150 376 5,572,300 26
11 Aug 2023 0 153 150 153 629 9,500,100 28
14 Aug 2023 0 152 148 151 99 1,479,100 17
15 Aug 2023 0 151 141 149 294 4,324,000 18
22 Aug 2023 0 154 148 151 1,253 18,645,400 20
23 Aug 2023 0 153 152 153 1,503 22,879,600 7
24 Aug 2023 0 150 146 150 881 13,019,600 22
28 Aug 2023 0 151 148 151 137 2,052,500 14
30 Aug 2023 0 151 147 151 194 2,877,900 12
31 Aug 2023 0 153 148 151 58 875,500 10
05 Sep 2023 0 148 126 131 25,446 341,565,700 440
06 Sep 2023 0 138 131 136 3,033 40,615,500 79
07 Sep 2023 0 136 132 134 2,499 33,281,700 50
08 Sep 2023 0 139 135 135 278 3,809,700 17
11 Sep 2023 0 136 117 127 10,096 128,179,600 199
12 Sep 2023 0 133 126 129 2,878 36,728,800 59
13 Sep 2023 0 138 125 132 1,687 22,137,500 72
14 Sep 2023 0 133 131 132 90 1,184,000 12
15 Sep 2023 0 134 131 134 80 1,049,600 14
18 Sep 2023 0 135 132 132 166 2,219,600 26
20 Sep 2023 0 135 131 134 264 3,504,700 35
22 Sep 2023 0 140 132 140 2,358 32,758,900 68
26 Sep 2023 0 155 132 143 3,756 55,499,900 138
27 Sep 2023 0 147 142 142 366 5,297,000 19
29 Sep 2023 0 150 139 139 1,091 15,310,500 40
02 Oct 2023 0 148 133 146 4,964 69,411,800 102
03 Oct 2023 0 148 138 140 1,334 18,915,300 39
04 Oct 2023 0 143 137 137 1,252 17,264,300 26
05 Oct 2023 0 144 135 142 163 2,210,000 12
06 Oct 2023 0 138 135 137 224 3,068,200 9
09 Oct 2023 0 144 136 137 145 1,992,900 13
11 Oct 2023 0 149 139 144 449 6,417,300 27
13 Oct 2023 0 152 142 147 74 1,056,700 9
17 Oct 2023 0 145 139 145 28 398,300 5
19 Oct 2023 0 144 138 139 73 1,012,300 14
20 Oct 2023 0 143 127 143 779 10,924,900 15
25 Oct 2023 0 141 136 136 27 371,500 11
27 Oct 2023 0 144 131 144 2,596 37,059,000 56
30 Oct 2023 0 144 138 138 985 13,955,400 22
31 Oct 2023 0 155 135 154 236,354 3,558,435,200 8,231
01 Nov 2023 0 173 135 137 401,748 6,428,733,500 12,566
02 Nov 2023 0 138 127 133 23,901 316,507,500 861
03 Nov 2023 0 135 130 133 9,003 118,321,200 225
06 Nov 2023 0 134 123 131 10,503 137,983,400 157
07 Nov 2023 0 143 125 132 49,680 680,713,200 1,400
08 Nov 2023 0 137 128 131 6,672 89,075,500 118
09 Nov 2023 0 136 133 133 6,279 83,693,900 73
10 Nov 2023 0 138 129 136 2,168 29,198,200 101
13 Nov 2023 0 136 131 133 6,064 80,932,700 72
14 Nov 2023 0 142 132 137 31,930 442,079,900 720
15 Nov 2023 0 137 131 134 2,170 29,069,200 87
17 Nov 2023 0 140 134 136 1,805 24,580,000 52
20 Nov 2023 0 140 135 136 1,701 23,239,100 49
21 Nov 2023 0 145 135 138 3,418 47,760,500 166
23 Nov 2023 0 137 135 137 721 9,753,800 27
24 Nov 2023 0 140 135 139 152 2,083,900 10
27 Nov 2023 0 149 138 140 9,266 130,589,300 76
28 Nov 2023 0 142 136 138 5,433 75,660,500 40
29 Nov 2023 0 142 137 138 490 6,715,200 20
30 Nov 2023 0 140 135 137 5,677 78,551,300 44
01 Dec 2023 0 137 137 137 179 2,452,300 14
04 Dec 2023 0 141 137 138 150 2,068,200 17
05 Dec 2023 0 140 137 140 758 10,491,100 26
06 Dec 2023 0 144 137 140 1,540 21,499,700 47
07 Dec 2023 0 142 138 138 1,848 25,505,100 15
08 Dec 2023 0 141 138 140 179 2,494,800 10
13 Dec 2023 0 139 137 137 619 8,481,300 18
14 Dec 2023 0 142 137 138 3,513 49,081,300 48
15 Dec 2023 0 143 137 139 589 8,134,600 32
18 Dec 2023 0 140 136 139 1,225 17,012,400 14
19 Dec 2023 0 141 137 138 9,089 125,442,600 58
20 Dec 2023 0 141 138 140 3,750 51,798,900 18
27 Dec 2023 0 140 137 138 1,519 20,941,400 35
28 Dec 2023 0 141 139 139 193 2,692,400 18
29 Dec 2023 0 140 139 139 304 4,237,100 19
02 Jan 2024 0 149 138 138 5,713 80,660,800 222
03 Jan 2024 0 148 139 148 1,623 23,496,700 89
05 Jan 2024 0 147 142 147 909 12,961,100 18
10 Jan 2024 0 149 143 143 39 564,900 13
11 Jan 2024 0 148 143 146 172 2,461,900 16
24 Jan 2024 0 149 140 149 274 3,968,800 20
25 Jan 2024 0 151 145 147 2,353 34,451,600 17
29 Jan 2024 0 147 142 145 456 6,549,000 20
30 Jan 2024 0 145 140 143 1,979 27,943,000 20
31 Jan 2024 0 146 141 145 258 3,660,000 19
01 Feb 2024 0 145 142 144 220 3,168,500 18
02 Feb 2024 0 145 141 145 444 6,286,800 21
06 Feb 2024 0 146 141 146 754 10,891,700 12
12 Feb 2024 0 147 140 147 15 212,500 6
13 Feb 2024 0 147 146 146 7 102,400 3
15 Feb 2024 0 150 140 145 4,242 61,123,300 74
16 Feb 2024 0 145 141 142 2,389 34,034,400 21
19 Feb 2024 0 154 142 144 1,386 19,992,300 41
21 Feb 2024 0 150 142 142 526 7,528,100 21
22 Feb 2024 0 145 141 144 1,773 25,289,100 22
23 Feb 2024 0 145 142 142 2,012 28,587,800 14
26 Feb 2024 0 142 140 141 343 4,832,600 17
27 Feb 2024 0 144 141 143 159 2,269,900 12
28 Feb 2024 0 143 140 140 1,933 27,286,500 29
29 Feb 2024 0 145 140 145 5,291 76,596,300 34
01 Mar 2024 0 145 141 144 137 1,971,900 14
04 Mar 2024 0 150 139 142 1,004 14,042,100 28
06 Mar 2024 0 145 139 143 115 1,644,700 12
07 Mar 2024 0 148 140 142 91 1,290,900 11
13 Mar 2024 0 146 145 145 6 87,100 3
14 Mar 2024 0 146 140 145 391 5,552,300 15
15 Mar 2024 0 145 140 142 7,608 110,284,400 12
18 Mar 2024 0 147 141 141 7,705 113,175,200 22
19 Mar 2024 0 141 141 141 170 2,397,000 15
21 Mar 2024 0 146 139 140 1,055 15,055,700 18
26 Mar 2024 0 191 152 191 191,439 3,492,144,300 2,908
27 Mar 2024 0 216 162 162 545,814 10,942,173,400 8,452
28 Mar 2024 0 185 160 160 68,106 1,179,039,600 1,992
01 Apr 2024 0 167 146 150 24,932 382,611,700 532
02 Apr 2024 0 157 141 153 11,202 167,776,200 268
03 Apr 2024 0 175 151 164 14,563 235,525,300 469
04 Apr 2024 0 173 158 165 10,975 180,523,700 328
05 Apr 2024 0 170 160 166 4,190 69,004,700 194
16 Apr 2024 0 172 156 167 4,824 78,748,800 159
17 Apr 2024 0 180 159 170 9,693 162,204,600 254
18 Apr 2024 0 175 165 169 4,513 75,045,700 93

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IDPR : 1 IDR) 06 Jul 2023 10 Jul 2023 25 Jul 2023 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Cash Dividend (1 IDPR : 1 IDR) 04 Jul 2022 06 Jul 2022 21 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online