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 Apr 2024
- 15.13% Scripless
=
303,000,000.000
- Local Percentage
-
12.42%
- Foreign Percentage
-
2.71%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023042626 Apr 2023 |
0 |
166 |
160 |
163 |
198 |
3,218,000 |
13 |
2023042727 Apr 2023 |
0 |
164 |
157 |
160 |
225 |
3,604,500 |
17 |
2023050202 May 2023 |
0 |
163 |
158 |
159 |
121 |
1,922,500 |
16 |
2023050202 May 2023 |
0 |
163 |
158 |
159 |
121 |
1,922,500 |
16 |
2023050202 May 2023 |
0 |
163 |
158 |
159 |
121 |
1,922,500 |
16 |
2023050202 May 2023 |
0 |
163 |
158 |
159 |
121 |
1,922,500 |
16 |
2023050303 May 2023 |
0 |
160 |
157 |
157 |
2,995 |
47,587,100 |
15 |
2023050404 May 2023 |
0 |
158 |
157 |
158 |
2,832 |
44,473,000 |
19 |
2023050909 May 2023 |
0 |
159 |
157 |
157 |
179 |
2,815,000 |
22 |
2023051010 May 2023 |
0 |
163 |
155 |
155 |
2,208 |
34,297,100 |
38 |
2023051111 May 2023 |
0 |
158 |
154 |
157 |
361 |
5,604,800 |
20 |
2023051212 May 2023 |
0 |
159 |
157 |
157 |
60 |
945,200 |
15 |
2023051717 May 2023 |
0 |
157 |
155 |
155 |
542 |
8,405,800 |
13 |
2023051919 May 2023 |
0 |
157 |
154 |
155 |
210 |
3,252,100 |
16 |
2023052222 May 2023 |
0 |
157 |
154 |
156 |
454 |
6,995,100 |
11 |
2023052323 May 2023 |
0 |
156 |
154 |
154 |
366 |
5,651,300 |
22 |
2023052626 May 2023 |
0 |
153 |
150 |
153 |
219 |
3,333,400 |
10 |
2023052929 May 2023 |
0 |
155 |
153 |
155 |
160 |
2,463,800 |
9 |
2023061414 Jun 2023 |
0 |
155 |
148 |
154 |
6,171 |
91,971,800 |
58 |
2023061616 Jun 2023 |
0 |
153 |
150 |
150 |
153 |
2,295,600 |
7 |
2023061919 Jun 2023 |
0 |
153 |
149 |
152 |
117 |
1,763,500 |
9 |
2023062020 Jun 2023 |
0 |
154 |
146 |
152 |
837 |
12,735,000 |
43 |
2023062222 Jun 2023 |
0 |
151 |
149 |
151 |
1,644 |
24,821,500 |
24 |
2023062323 Jun 2023 |
0 |
151 |
150 |
150 |
32 |
480,700 |
3 |
2023062626 Jun 2023 |
0 |
152 |
147 |
149 |
8,203 |
121,628,500 |
40 |
2023062727 Jun 2023 |
0 |
150 |
149 |
150 |
2,214 |
33,191,400 |
33 |
2023070303 Jul 2023 |
0 |
150 |
148 |
148 |
7,248 |
107,479,900 |
30 |
2023070505 Jul 2023 |
0 |
150 |
147 |
150 |
412 |
6,132,700 |
29 |
2023070707 Jul 2023 |
0 |
158 |
145 |
151 |
2,800 |
40,988,800 |
36 |
2023071010 Jul 2023 |
0 |
154 |
150 |
153 |
32,607 |
489,425,400 |
50 |
2023071313 Jul 2023 |
0 |
156 |
152 |
156 |
1,244 |
19,200,800 |
14 |
2023071414 Jul 2023 |
0 |
159 |
156 |
156 |
516 |
8,071,800 |
16 |
2023071818 Jul 2023 |
0 |
162 |
152 |
159 |
7,628 |
118,532,600 |
45 |
2023072020 Jul 2023 |
0 |
157 |
153 |
155 |
272 |
4,226,000 |
10 |
2023072424 Jul 2023 |
0 |
157 |
149 |
156 |
1,075 |
16,344,000 |
14 |
2023072828 Jul 2023 |
0 |
154 |
150 |
153 |
457 |
6,942,600 |
19 |
2023073131 Jul 2023 |
0 |
154 |
150 |
154 |
2,326 |
34,971,500 |
23 |
2023080101 Aug 2023 |
0 |
152 |
140 |
147 |
5,028 |
73,967,600 |
86 |
2023080707 Aug 2023 |
0 |
153 |
134 |
142 |
12,051 |
168,683,300 |
186 |
2023080808 Aug 2023 |
0 |
153 |
144 |
149 |
1,079 |
16,322,700 |
38 |
2023081010 Aug 2023 |
0 |
153 |
147 |
150 |
376 |
5,572,300 |
26 |
2023081111 Aug 2023 |
0 |
153 |
150 |
153 |
629 |
9,500,100 |
28 |
2023081414 Aug 2023 |
0 |
152 |
148 |
151 |
99 |
1,479,100 |
17 |
2023081515 Aug 2023 |
0 |
151 |
141 |
149 |
294 |
4,324,000 |
18 |
2023082222 Aug 2023 |
0 |
154 |
148 |
151 |
1,253 |
18,645,400 |
20 |
2023082323 Aug 2023 |
0 |
153 |
152 |
153 |
1,503 |
22,879,600 |
7 |
2023082424 Aug 2023 |
0 |
150 |
146 |
150 |
881 |
13,019,600 |
22 |
2023082828 Aug 2023 |
0 |
151 |
148 |
151 |
137 |
2,052,500 |
14 |
2023083030 Aug 2023 |
0 |
151 |
147 |
151 |
194 |
2,877,900 |
12 |
2023083131 Aug 2023 |
0 |
153 |
148 |
151 |
58 |
875,500 |
10 |
2023090505 Sep 2023 |
0 |
148 |
126 |
131 |
25,446 |
341,565,700 |
440 |
2023090606 Sep 2023 |
0 |
138 |
131 |
136 |
3,033 |
40,615,500 |
79 |
2023090707 Sep 2023 |
0 |
136 |
132 |
134 |
2,499 |
33,281,700 |
50 |
2023090808 Sep 2023 |
0 |
139 |
135 |
135 |
278 |
3,809,700 |
17 |
2023091111 Sep 2023 |
0 |
136 |
117 |
127 |
10,096 |
128,179,600 |
199 |
2023091212 Sep 2023 |
0 |
133 |
126 |
129 |
2,878 |
36,728,800 |
59 |
2023091313 Sep 2023 |
0 |
138 |
125 |
132 |
1,687 |
22,137,500 |
72 |
2023091414 Sep 2023 |
0 |
133 |
131 |
132 |
90 |
1,184,000 |
12 |
2023091515 Sep 2023 |
0 |
134 |
131 |
134 |
80 |
1,049,600 |
14 |
2023091818 Sep 2023 |
0 |
135 |
132 |
132 |
166 |
2,219,600 |
26 |
2023092020 Sep 2023 |
0 |
135 |
131 |
134 |
264 |
3,504,700 |
35 |
2023092222 Sep 2023 |
0 |
140 |
132 |
140 |
2,358 |
32,758,900 |
68 |
2023092626 Sep 2023 |
0 |
155 |
132 |
143 |
3,756 |
55,499,900 |
138 |
2023092727 Sep 2023 |
0 |
147 |
142 |
142 |
366 |
5,297,000 |
19 |
2023092929 Sep 2023 |
0 |
150 |
139 |
139 |
1,091 |
15,310,500 |
40 |
2023100202 Oct 2023 |
0 |
148 |
133 |
146 |
4,964 |
69,411,800 |
102 |
2023100303 Oct 2023 |
0 |
148 |
138 |
140 |
1,334 |
18,915,300 |
39 |
2023100404 Oct 2023 |
0 |
143 |
137 |
137 |
1,252 |
17,264,300 |
26 |
2023100505 Oct 2023 |
0 |
144 |
135 |
142 |
163 |
2,210,000 |
12 |
2023100606 Oct 2023 |
0 |
138 |
135 |
137 |
224 |
3,068,200 |
9 |
2023100909 Oct 2023 |
0 |
144 |
136 |
137 |
145 |
1,992,900 |
13 |
2023101111 Oct 2023 |
0 |
149 |
139 |
144 |
449 |
6,417,300 |
27 |
2023101313 Oct 2023 |
0 |
152 |
142 |
147 |
74 |
1,056,700 |
9 |
2023101717 Oct 2023 |
0 |
145 |
139 |
145 |
28 |
398,300 |
5 |
2023101919 Oct 2023 |
0 |
144 |
138 |
139 |
73 |
1,012,300 |
14 |
2023102020 Oct 2023 |
0 |
143 |
127 |
143 |
779 |
10,924,900 |
15 |
2023102525 Oct 2023 |
0 |
141 |
136 |
136 |
27 |
371,500 |
11 |
2023102727 Oct 2023 |
0 |
144 |
131 |
144 |
2,596 |
37,059,000 |
56 |
2023103030 Oct 2023 |
0 |
144 |
138 |
138 |
985 |
13,955,400 |
22 |
2023103131 Oct 2023 |
0 |
155 |
135 |
154 |
236,354 |
3,558,435,200 |
8,231 |
2023110101 Nov 2023 |
0 |
173 |
135 |
137 |
401,748 |
6,428,733,500 |
12,566 |
2023110202 Nov 2023 |
0 |
138 |
127 |
133 |
23,901 |
316,507,500 |
861 |
2023110303 Nov 2023 |
0 |
135 |
130 |
133 |
9,003 |
118,321,200 |
225 |
2023110606 Nov 2023 |
0 |
134 |
123 |
131 |
10,503 |
137,983,400 |
157 |
2023110707 Nov 2023 |
0 |
143 |
125 |
132 |
49,680 |
680,713,200 |
1,400 |
2023110808 Nov 2023 |
0 |
137 |
128 |
131 |
6,672 |
89,075,500 |
118 |
2023110909 Nov 2023 |
0 |
136 |
133 |
133 |
6,279 |
83,693,900 |
73 |
2023111010 Nov 2023 |
0 |
138 |
129 |
136 |
2,168 |
29,198,200 |
101 |
2023111313 Nov 2023 |
0 |
136 |
131 |
133 |
6,064 |
80,932,700 |
72 |
2023111414 Nov 2023 |
0 |
142 |
132 |
137 |
31,930 |
442,079,900 |
720 |
2023111515 Nov 2023 |
0 |
137 |
131 |
134 |
2,170 |
29,069,200 |
87 |
2023111717 Nov 2023 |
0 |
140 |
134 |
136 |
1,805 |
24,580,000 |
52 |
2023112020 Nov 2023 |
0 |
140 |
135 |
136 |
1,701 |
23,239,100 |
49 |
2023112121 Nov 2023 |
0 |
145 |
135 |
138 |
3,418 |
47,760,500 |
166 |
2023112323 Nov 2023 |
0 |
137 |
135 |
137 |
721 |
9,753,800 |
27 |
2023112424 Nov 2023 |
0 |
140 |
135 |
139 |
152 |
2,083,900 |
10 |
2023112727 Nov 2023 |
0 |
149 |
138 |
140 |
9,266 |
130,589,300 |
76 |
2023112828 Nov 2023 |
0 |
142 |
136 |
138 |
5,433 |
75,660,500 |
40 |
2023112929 Nov 2023 |
0 |
142 |
137 |
138 |
490 |
6,715,200 |
20 |
2023113030 Nov 2023 |
0 |
140 |
135 |
137 |
5,677 |
78,551,300 |
44 |
2023120101 Dec 2023 |
0 |
137 |
137 |
137 |
179 |
2,452,300 |
14 |
2023120404 Dec 2023 |
0 |
141 |
137 |
138 |
150 |
2,068,200 |
17 |
2023120505 Dec 2023 |
0 |
140 |
137 |
140 |
758 |
10,491,100 |
26 |
2023120606 Dec 2023 |
0 |
144 |
137 |
140 |
1,540 |
21,499,700 |
47 |
2023120707 Dec 2023 |
0 |
142 |
138 |
138 |
1,848 |
25,505,100 |
15 |
2023120808 Dec 2023 |
0 |
141 |
138 |
140 |
179 |
2,494,800 |
10 |
2023121313 Dec 2023 |
0 |
139 |
137 |
137 |
619 |
8,481,300 |
18 |
2023121414 Dec 2023 |
0 |
142 |
137 |
138 |
3,513 |
49,081,300 |
48 |
2023121515 Dec 2023 |
0 |
143 |
137 |
139 |
589 |
8,134,600 |
32 |
2023121818 Dec 2023 |
0 |
140 |
136 |
139 |
1,225 |
17,012,400 |
14 |
2023121919 Dec 2023 |
0 |
141 |
137 |
138 |
9,089 |
125,442,600 |
58 |
2023122020 Dec 2023 |
0 |
141 |
138 |
140 |
3,750 |
51,798,900 |
18 |
2023122727 Dec 2023 |
0 |
140 |
137 |
138 |
1,519 |
20,941,400 |
35 |
2023122828 Dec 2023 |
0 |
141 |
139 |
139 |
193 |
2,692,400 |
18 |
2023122929 Dec 2023 |
0 |
140 |
139 |
139 |
304 |
4,237,100 |
19 |
2024010202 Jan 2024 |
0 |
149 |
138 |
138 |
5,713 |
80,660,800 |
222 |
2024010303 Jan 2024 |
0 |
148 |
139 |
148 |
1,623 |
23,496,700 |
89 |
2024010505 Jan 2024 |
0 |
147 |
142 |
147 |
909 |
12,961,100 |
18 |
2024011010 Jan 2024 |
0 |
149 |
143 |
143 |
39 |
564,900 |
13 |
2024011111 Jan 2024 |
0 |
148 |
143 |
146 |
172 |
2,461,900 |
16 |
2024012424 Jan 2024 |
0 |
149 |
140 |
149 |
274 |
3,968,800 |
20 |
2024012525 Jan 2024 |
0 |
151 |
145 |
147 |
2,353 |
34,451,600 |
17 |
2024012929 Jan 2024 |
0 |
147 |
142 |
145 |
456 |
6,549,000 |
20 |
2024013030 Jan 2024 |
0 |
145 |
140 |
143 |
1,979 |
27,943,000 |
20 |
2024013131 Jan 2024 |
0 |
146 |
141 |
145 |
258 |
3,660,000 |
19 |
2024020101 Feb 2024 |
0 |
145 |
142 |
144 |
220 |
3,168,500 |
18 |
2024020202 Feb 2024 |
0 |
145 |
141 |
145 |
444 |
6,286,800 |
21 |
2024020606 Feb 2024 |
0 |
146 |
141 |
146 |
754 |
10,891,700 |
12 |
2024021212 Feb 2024 |
0 |
147 |
140 |
147 |
15 |
212,500 |
6 |
2024021313 Feb 2024 |
0 |
147 |
146 |
146 |
7 |
102,400 |
3 |
2024021515 Feb 2024 |
0 |
150 |
140 |
145 |
4,242 |
61,123,300 |
74 |
2024021616 Feb 2024 |
0 |
145 |
141 |
142 |
2,389 |
34,034,400 |
21 |
2024021919 Feb 2024 |
0 |
154 |
142 |
144 |
1,386 |
19,992,300 |
41 |
2024022121 Feb 2024 |
0 |
150 |
142 |
142 |
526 |
7,528,100 |
21 |
2024022222 Feb 2024 |
0 |
145 |
141 |
144 |
1,773 |
25,289,100 |
22 |
2024022323 Feb 2024 |
0 |
145 |
142 |
142 |
2,012 |
28,587,800 |
14 |
2024022626 Feb 2024 |
0 |
142 |
140 |
141 |
343 |
4,832,600 |
17 |
2024022727 Feb 2024 |
0 |
144 |
141 |
143 |
159 |
2,269,900 |
12 |
2024022828 Feb 2024 |
0 |
143 |
140 |
140 |
1,933 |
27,286,500 |
29 |
2024022929 Feb 2024 |
0 |
145 |
140 |
145 |
5,291 |
76,596,300 |
34 |
2024030101 Mar 2024 |
0 |
145 |
141 |
144 |
137 |
1,971,900 |
14 |
2024030404 Mar 2024 |
0 |
150 |
139 |
142 |
1,004 |
14,042,100 |
28 |
2024030606 Mar 2024 |
0 |
145 |
139 |
143 |
115 |
1,644,700 |
12 |
2024030707 Mar 2024 |
0 |
148 |
140 |
142 |
91 |
1,290,900 |
11 |
2024031313 Mar 2024 |
0 |
146 |
145 |
145 |
6 |
87,100 |
3 |
2024031414 Mar 2024 |
0 |
146 |
140 |
145 |
391 |
5,552,300 |
15 |
2024031515 Mar 2024 |
0 |
145 |
140 |
142 |
7,608 |
110,284,400 |
12 |
2024031818 Mar 2024 |
0 |
147 |
141 |
141 |
7,705 |
113,175,200 |
22 |
2024031919 Mar 2024 |
0 |
141 |
141 |
141 |
170 |
2,397,000 |
15 |
2024032121 Mar 2024 |
0 |
146 |
139 |
140 |
1,055 |
15,055,700 |
18 |
2024032626 Mar 2024 |
0 |
191 |
152 |
191 |
191,439 |
3,492,144,300 |
2,908 |
2024032727 Mar 2024 |
0 |
216 |
162 |
162 |
545,814 |
10,942,173,400 |
8,452 |
2024032828 Mar 2024 |
0 |
185 |
160 |
160 |
68,106 |
1,179,039,600 |
1,992 |
2024040101 Apr 2024 |
0 |
167 |
146 |
150 |
24,932 |
382,611,700 |
532 |
2024040202 Apr 2024 |
0 |
157 |
141 |
153 |
11,202 |
167,776,200 |
268 |
2024040303 Apr 2024 |
0 |
175 |
151 |
164 |
14,563 |
235,525,300 |
469 |
2024040404 Apr 2024 |
0 |
173 |
158 |
165 |
10,975 |
180,523,700 |
328 |
2024040505 Apr 2024 |
0 |
170 |
160 |
166 |
4,190 |
69,004,700 |
194 |
2024041616 Apr 2024 |
0 |
172 |
156 |
167 |
4,824 |
78,748,800 |
159 |
2024041717 Apr 2024 |
0 |
180 |
159 |
170 |
9,693 |
162,204,600 |
254 |
2024041818 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)
|
2023070606 Jul 2023 |
2023071010 Jul 2023 |
2023072525 Jul 2023 |
Active |
Proxy Voting |
|
- |
2023053030 May 2023 |
2023062323 Jun 2023 |
Active |
Cash Dividend |
(1 IDPR :
1 IDR)
|
2022070404 Jul 2022 |
2022070606 Jul 2022 |
2022072121 Jul 2022 |
Active |
Proxy Voting |
|
- |
2022053131 May 2022 |
2022062424 Jun 2022 |
Active |
Cash Dividend |
(1 IDPR :
5 IDR)
|
2021070505 Jul 2021 |
2021070707 Jul 2021 |
2021072727 Jul 2021 |
Active |
Proxy Voting |
|
- |
2021060202 Jun 2021 |
2021062525 Jun 2021 |
Active |
Proxy Voting |
|
- |
2020060303 Jun 2020 |
2020062626 Jun 2020 |
Active |
Proxy Voting |
|
- |
2019062626 Jun 2019 |
2019071919 Jul 2019 |
Active |
Cash Dividend |
(1 IDPR :
10 IDR)
|
2019052727 May 2019 |
2019052929 May 2019 |
2019061414 Jun 2019 |
Active |
Proxy Voting |
|
- |
2019042424 Apr 2019 |
2019051717 May 2019 |
Active |
Cash Dividend |
(1 IDPR :
15 IDR)
|
2018060808 Jun 2018 |
2018062222 Jun 2018 |
2018070303 Jul 2018 |
Active |
Proxy Voting |
|
- |
2018053131 May 2018 |
2018053131 May 2018 |
Active |
Cash Dividend |
(1 IDPR :
10 IDR)
|
2017061616 Jun 2017 |
2017062121 Jun 2017 |
2017070707 Jul 2017 |
Active |
Proxy Voting |
|
- |
2017051717 May 2017 |
2017060909 Jun 2017 |
Active |
Cash Dividend |
(1 IDPR :
5 IDR)
|
2016062121 Jun 2016 |
2016062424 Jun 2016 |
2016063030 Jun 2016 |
Active |
Proxy Voting |
|
- |
2016052020 May 2016 |
2016061414 Jun 2016 |
Active |