Efek Terdaftar

IMPACK PRATAMA INDUSTRI Tbk, PT

Security name
IMPACK PRATAMA INDUSTRI Tbk
Issuer
IMPACK PRATAMA INDUSTRI Tbk, PT
ISIN Code
ID1000133002
Short Code
IMPC
Type
Saham Biasa
Listing Date
17 Desember 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,833,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
4,833,500,000 (Total)
As of 25 Jan 2022
34.70% Scripless = 1,677,120,000.000
Local Percentage
32.21%
Foreign Percentage
2.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 1,390 1,345 1,390 21,469 2,944,262,500 370
02 Feb 2021 0 1,450 1,385 1,450 29,718 4,214,482,500 670
03 Feb 2021 0 1,470 1,435 1,450 18,906 2,750,774,000 404
04 Feb 2021 0 1,480 1,440 1,460 23,549 3,446,197,500 393
05 Feb 2021 0 1,495 1,450 1,470 25,292 3,731,242,500 412
08 Feb 2021 0 1,490 1,455 1,470 21,296 3,148,713,500 327
09 Feb 2021 0 1,485 1,460 1,470 16,350 2,414,411,500 228
10 Feb 2021 0 1,470 1,455 1,460 14,084 2,059,565,500 229
15 Feb 2021 0 1,485 1,450 1,475 19,851 2,916,856,000 265
16 Feb 2021 0 1,495 1,470 1,475 22,552 3,347,184,000 305
17 Feb 2021 0 1,500 1,470 1,475 23,772 3,530,744,000 309
19 Feb 2021 0 1,500 1,485 1,500 20,387 3,044,651,000 207
22 Feb 2021 0 1,525 1,490 1,505 20,447 3,080,964,500 393
23 Feb 2021 0 1,520 1,495 1,500 21,340 3,221,795,000 297
24 Feb 2021 0 1,510 1,485 1,495 14,884 2,232,258,000 216
26 Feb 2021 0 1,500 1,480 1,485 18,919 2,823,011,500 200
03 Mar 2021 0 1,510 1,480 1,495 24,305 3,636,297,500 304
04 Mar 2021 0 1,495 1,470 1,470 13,777 2,048,337,500 215
05 Mar 2021 0 1,475 1,455 1,460 17,874 2,625,464,500 216
08 Mar 2021 0 1,465 1,440 1,465 13,158 1,918,189,500 188
09 Mar 2021 0 1,485 1,450 1,470 22,691 3,340,698,000 352
10 Mar 2021 0 1,475 1,455 1,470 12,242 1,797,471,500 152
12 Mar 2021 0 1,495 1,455 1,475 19,528 2,884,631,000 280
17 Mar 2021 0 1,465 1,450 1,455 18,186 2,645,357,500 181
19 Mar 2021 0 1,455 1,440 1,455 12,104 1,756,368,000 152
22 Mar 2021 0 1,465 1,450 1,460 17,557 2,563,585,000 193
23 Mar 2021 0 1,470 1,460 1,460 16,991 2,488,841,000 196
24 Mar 2021 0 1,460 1,450 1,460 14,324 2,088,534,000 172
26 Mar 2021 0 1,465 1,455 1,460 13,740 2,005,213,000 151
29 Mar 2021 0 1,460 1,455 1,455 13,656 1,988,306,500 152
30 Mar 2021 0 1,455 1,450 1,455 13,691 1,988,781,000 153
31 Mar 2021 0 1,475 1,445 1,455 14,474 2,115,180,000 151
01 Apr 2021 0 1,460 1,450 1,460 13,285 1,936,799,000 178
05 Apr 2021 0 1,460 1,450 1,450 13,046 1,899,918,500 177
06 Apr 2021 0 1,460 1,450 1,460 12,604 1,833,334,500 177
08 Apr 2021 0 1,465 1,455 1,460 14,646 2,137,598,000 210
09 Apr 2021 0 1,480 1,460 1,480 16,734 2,460,485,000 258
12 Apr 2021 0 1,490 1,475 1,490 14,445 2,144,233,000 228
13 Apr 2021 0 1,495 1,480 1,480 15,261 2,269,889,500 443
14 Apr 2021 0 1,495 1,480 1,490 15,755 2,344,308,000 256
15 Apr 2021 0 1,490 1,480 1,485 15,198 2,257,781,000 242
16 Apr 2021 0 1,485 1,470 1,480 12,676 1,877,213,000 247
19 Apr 2021 0 1,495 1,470 1,480 19,789 2,932,556,500 279
21 Apr 2021 0 1,495 1,480 1,485 15,970 2,373,409,500 235
22 Apr 2021 0 1,490 1,475 1,485 15,613 2,316,944,000 223
23 Apr 2021 0 1,490 1,475 1,485 16,219 2,403,647,500 217
26 Apr 2021 0 1,485 1,475 1,480 11,558 1,709,581,500 155
27 Apr 2021 0 1,485 1,475 1,485 12,675 1,873,389,000 197
30 Apr 2021 0 1,700 1,485 1,650 54,335 8,777,056,500 1,225
03 May 2021 0 1,705 1,640 1,690 39,184 6,578,522,500 684
04 May 2021 0 1,750 1,680 1,720 31,824 5,484,553,000 525
05 May 2021 0 1,745 1,705 1,725 32,762 5,673,101,500 474
07 May 2021 0 1,725 1,690 1,705 22,082 3,774,817,500 318
10 May 2021 0 1,710 1,685 1,700 16,457 2,800,016,500 253
11 May 2021 0 1,705 1,685 1,700 18,854 3,198,176,000 282
17 May 2021 0 1,715 1,695 1,710 16,218 2,768,351,000 261
18 May 2021 0 1,740 1,705 1,740 24,579 4,232,642,000 440
19 May 2021 0 1,750 1,725 1,740 14,498 2,523,741,000 278
20 May 2021 0 1,770 1,735 1,765 23,393 4,104,895,500 390
21 May 2021 0 1,770 1,750 1,760 14,664 2,586,975,500 210
24 May 2021 0 1,770 1,725 1,750 19,827 3,478,699,500 364
25 May 2021 0 1,760 1,740 1,745 17,041 2,983,621,500 162
27 May 2021 0 1,800 1,730 1,730 41,803 7,393,933,500 538
28 May 2021 0 1,745 1,725 1,730 12,316 2,137,247,000 172
31 May 2021 0 1,810 1,725 1,810 32,570 5,773,374,000 462
02 Jun 2021 0 1,815 1,790 1,810 11,849 2,141,725,000 226
03 Jun 2021 0 1,810 1,760 1,775 12,286 2,195,165,000 237
07 Jun 2021 0 1,760 1,745 1,755 10,725 1,881,137,500 211
08 Jun 2021 0 1,755 1,700 1,710 10,170 1,768,577,500 246
09 Jun 2021 0 1,710 1,690 1,690 12,612 2,148,266,000 235
11 Jun 2021 0 1,800 1,750 1,795 25,083 4,470,105,500 383
14 Jun 2021 0 1,835 1,790 1,790 24,691 4,482,122,500 467
15 Jun 2021 0 1,835 1,785 1,815 30,986 5,608,859,000 474
17 Jun 2021 0 1,820 1,805 1,815 10,017 1,818,659,500 195
21 Jun 2021 0 1,815 1,805 1,810 11,578 2,094,885,500 209
22 Jun 2021 0 1,825 1,805 1,820 14,718 2,671,972,000 217
23 Jun 2021 0 1,820 1,805 1,815 14,308 2,597,471,500 217
24 Jun 2021 0 1,815 1,790 1,815 14,312 2,587,078,000 207
28 Jun 2021 0 1,825 1,795 1,815 11,031 2,002,568,000 197
30 Jun 2021 0 1,815 1,780 1,780 9,304 1,677,763,500 150
01 Jul 2021 0 1,775 1,735 1,735 8,149 1,426,791,000 208
02 Jul 2021 0 1,730 1,705 1,705 8,472 1,448,966,000 169
05 Jul 2021 0 1,705 1,685 1,705 9,608 1,634,185,500 163
06 Jul 2021 0 1,700 1,685 1,700 10,167 1,726,856,500 217
09 Jul 2021 0 1,650 1,620 1,645 4,861 792,927,000 143
12 Jul 2021 0 1,705 1,625 1,690 17,297 2,887,724,500 320
13 Jul 2021 0 1,705 1,625 1,705 17,642 2,958,325,000 283
15 Jul 2021 0 1,700 1,675 1,700 4,730 803,110,000 118
16 Jul 2021 0 1,700 1,680 1,695 9,622 1,630,533,500 190
19 Jul 2021 0 1,740 1,695 1,725 20,667 3,553,962,000 365
22 Jul 2021 0 1,800 1,750 1,800 24,932 4,436,678,500 377
23 Jul 2021 0 1,800 1,785 1,800 9,354 1,678,661,500 160
26 Jul 2021 0 1,855 1,795 1,840 25,735 4,698,251,000 404
27 Jul 2021 0 1,875 1,825 1,860 24,838 4,592,628,500 432
28 Jul 2021 0 1,865 1,835 1,855 9,975 1,849,837,500 260
30 Jul 2021 0 2,000 1,810 1,990 50,727 9,710,251,000 816
02 Aug 2021 0 1,990 1,945 1,950 10,151 1,997,195,500 247
03 Aug 2021 0 1,950 1,890 1,900 17,241 3,290,240,500 275
04 Aug 2021 0 1,905 1,875 1,900 16,236 3,081,843,000 201
05 Aug 2021 0 1,920 1,885 1,920 21,033 4,004,273,000 298
06 Aug 2021 0 1,930 1,910 1,925 17,463 3,356,406,500 239
09 Aug 2021 0 1,950 1,910 1,940 20,174 3,907,417,500 307
10 Aug 2021 0 1,940 1,910 1,940 15,608 3,007,671,000 222
12 Aug 2021 0 2,050 1,930 2,050 33,258 6,619,217,000 621
13 Aug 2021 0 2,100 2,040 2,080 22,437 4,653,869,000 387
16 Aug 2021 0 2,080 2,000 2,070 17,091 3,504,670,000 265
18 Aug 2021 0 2,070 2,020 2,050 19,577 4,023,216,000 262
19 Aug 2021 0 2,060 2,010 2,030 22,140 4,524,410,000 313
23 Aug 2021 0 2,030 2,000 2,030 13,578 2,739,361,000 177
24 Aug 2021 0 2,030 2,000 2,020 13,153 2,646,124,000 172
25 Aug 2021 0 2,020 2,010 2,020 14,917 3,010,225,000 299
26 Aug 2021 0 2,030 2,010 2,030 16,904 3,413,856,000 250
27 Aug 2021 0 2,110 2,020 2,110 22,798 4,691,169,000 488
30 Aug 2021 0 2,170 2,100 2,150 22,724 4,860,993,000 666
31 Aug 2021 0 2,140 2,110 2,110 11,596 2,469,233,000 256
01 Sep 2021 0 2,120 2,050 2,060 13,848 2,895,664,000 277
02 Sep 2021 0 2,060 2,010 2,040 15,333 3,119,980,000 250
06 Sep 2021 0 2,090 2,040 2,070 18,257 3,777,138,000 292
07 Sep 2021 0 2,100 2,040 2,040 13,500 2,805,169,000 257
08 Sep 2021 0 2,050 1,975 2,000 15,458 3,116,313,000 325
09 Sep 2021 0 2,000 1,985 2,000 11,867 2,362,217,000 186
10 Sep 2021 0 2,040 1,995 2,030 17,593 3,554,233,500 283
15 Sep 2021 0 2,020 1,995 2,010 10,786 2,154,607,500 201
16 Sep 2021 0 2,010 1,990 2,000 15,125 3,014,878,500 238
17 Sep 2021 0 2,040 1,995 2,040 19,717 3,969,709,000 359
20 Sep 2021 0 2,040 2,010 2,020 14,846 2,996,332,000 223
21 Sep 2021 0 2,020 2,000 2,020 12,065 2,428,280,000 172
22 Sep 2021 0 2,050 2,020 2,050 15,459 3,149,515,000 246
23 Sep 2021 0 2,070 2,040 2,060 15,185 3,127,109,000 242
24 Sep 2021 0 2,080 2,050 2,070 20,805 4,308,628,000 307
27 Sep 2021 0 2,070 2,000 2,020 21,103 4,289,274,000 311
28 Sep 2021 0 2,040 2,010 2,010 20,258 4,112,222,000 267
30 Sep 2021 0 2,080 2,010 2,080 34,111 6,960,751,000 367
01 Oct 2021 0 2,080 2,060 2,080 26,206 5,426,363,000 311
04 Oct 2021 0 2,080 2,060 2,080 24,674 5,120,540,000 294
05 Oct 2021 0 2,080 2,060 2,070 27,468 5,685,473,000 303
06 Oct 2021 0 2,090 2,060 2,070 28,670 5,945,033,000 295
07 Oct 2021 0 2,090 2,070 2,080 27,709 5,764,807,000 267
08 Oct 2021 0 2,100 2,070 2,090 30,102 6,290,325,000 317
11 Oct 2021 0 2,150 2,080 2,100 30,802 6,485,696,000 447
12 Oct 2021 0 2,290 2,090 2,290 50,139 11,006,241,000 870
13 Oct 2021 0 2,340 2,290 2,290 30,529 7,081,547,000 506
14 Oct 2021 0 2,360 2,290 2,350 30,922 7,203,668,000 403
15 Oct 2021 0 2,360 2,290 2,300 45,593 10,669,981,000 301
18 Oct 2021 0 2,360 2,290 2,320 28,420 6,636,882,000 366
19 Oct 2021 0 2,330 2,300 2,330 33,061 7,668,523,000 427
21 Oct 2021 0 2,340 2,320 2,320 29,884 6,953,828,000 325
22 Oct 2021 0 2,310 2,250 2,280 28,770 6,600,315,000 385
25 Oct 2021 0 2,270 2,210 2,220 38,573 8,633,860,000 430
26 Oct 2021 0 2,250 2,210 2,230 42,556 9,505,235,000 476
27 Oct 2021 0 2,240 2,210 2,230 45,219 10,079,705,000 485
28 Oct 2021 0 2,250 2,210 2,220 52,717 11,787,671,000 553
29 Oct 2021 0 2,310 2,210 2,240 51,051 11,596,355,000 643
01 Nov 2021 0 2,250 2,150 2,170 52,020 11,405,592,000 652
03 Nov 2021 0 2,180 2,100 2,180 54,435 11,594,215,000 479
04 Nov 2021 0 2,260 2,170 2,200 48,119 10,704,159,000 493
05 Nov 2021 0 2,280 2,180 2,250 52,102 11,693,881,000 529
08 Nov 2021 0 2,290 2,250 2,250 49,074 11,120,543,000 552
09 Nov 2021 0 2,350 2,230 2,350 55,208 12,634,136,000 671
10 Nov 2021 0 2,500 2,340 2,440 56,248 13,686,964,000 886
11 Nov 2021 0 2,450 2,380 2,390 45,107 10,890,359,000 506
12 Nov 2021 0 2,400 2,330 2,330 44,856 10,639,689,000 506
15 Nov 2021 0 2,390 2,330 2,370 49,214 11,644,065,000 423
16 Nov 2021 0 2,380 2,340 2,360 46,975 11,100,074,000 425
17 Nov 2021 0 2,420 2,340 2,400 45,566 10,835,590,000 505
18 Nov 2021 0 2,410 2,340 2,350 45,460 10,797,485,000 394
19 Nov 2021 0 2,390 2,330 2,360 49,021 11,603,293,000 427
22 Nov 2021 0 2,370 2,340 2,360 43,907 10,349,302,000 370
23 Nov 2021 0 2,370 2,350 2,370 46,960 11,106,452,000 404
24 Nov 2021 0 2,390 2,350 2,370 43,191 10,250,248,000 402
25 Nov 2021 0 2,380 2,350 2,380 44,894 10,644,122,000 366
26 Nov 2021 0 2,510 2,360 2,460 64,251 15,701,045,000 793
29 Nov 2021 0 2,460 2,390 2,410 40,262 9,791,861,000 497
30 Nov 2021 0 2,410 2,310 2,350 45,019 10,543,131,000 499
01 Dec 2021 0 2,370 2,310 2,370 51,327 11,977,893,000 398
02 Dec 2021 0 2,390 2,340 2,380 43,846 10,364,971,000 278
03 Dec 2021 0 2,510 2,370 2,450 72,953 17,981,713,000 915
06 Dec 2021 0 2,610 2,440 2,610 55,560 14,137,365,000 823
07 Dec 2021 0 2,700 2,600 2,610 47,058 12,414,290,000 663
08 Dec 2021 0 2,640 2,590 2,610 40,612 10,607,257,000 427
09 Dec 2021 0 2,730 2,610 2,710 43,190 11,552,163,000 585
10 Dec 2021 0 2,720 2,660 2,670 40,242 10,812,924,000 455
14 Dec 2021 0 2,720 2,650 2,690 43,291 11,633,845,000 553
15 Dec 2021 0 2,700 2,650 2,690 43,982 11,755,985,000 419
16 Dec 2021 0 2,700 2,660 2,680 41,487 11,092,326,000 385
17 Dec 2021 0 2,790 2,660 2,790 44,840 12,177,731,000 605
20 Dec 2021 0 2,800 2,730 2,750 56,463 15,696,682,000 493
21 Dec 2021 0 2,820 2,730 2,800 37,714 10,460,673,000 487
22 Dec 2021 0 2,800 2,700 2,730 37,843 10,431,246,000 412
23 Dec 2021 0 2,730 2,640 2,640 20,127 5,382,243,000 275
24 Dec 2021 0 2,640 2,570 2,610 33,668 8,738,237,000 419
28 Dec 2021 0 2,630 2,590 2,620 17,669 4,617,706,000 253
29 Dec 2021 0 2,620 2,590 2,600 29,458 7,669,182,000 339
30 Dec 2021 0 2,620 2,540 2,550 35,830 9,295,343,000 418
03 Jan 2022 0 2,690 2,540 2,650 39,811 10,528,199,000 476
04 Jan 2022 0 2,650 2,600 2,620 33,079 8,719,528,000 496
05 Jan 2022 0 2,620 2,600 2,610 39,150 10,211,635,000 451
06 Jan 2022 0 2,630 2,560 2,610 42,966 11,196,585,000 488
07 Jan 2022 0 2,800 2,600 2,800 51,681 13,950,690,000 695
10 Jan 2022 0 2,800 2,720 2,720 45,732 12,616,705,000 692
11 Jan 2022 0 2,720 2,650 2,680 48,952 13,058,908,000 631
12 Jan 2022 0 2,760 2,680 2,750 49,746 13,569,506,000 651
13 Jan 2022 0 2,890 2,740 2,870 47,686 13,494,747,000 1,020
14 Jan 2022 0 2,870 2,780 2,810 46,041 13,017,169,000 731
17 Jan 2022 0 2,800 2,760 2,800 44,588 12,394,433,000 545
18 Jan 2022 0 2,800 2,750 2,770 43,589 12,167,081,000 373
19 Jan 2022 0 2,780 2,750 2,770 46,892 12,969,801,000 505
20 Jan 2022 0 2,770 2,750 2,770 47,563 13,119,672,000 525
21 Jan 2022 0 2,870 2,770 2,790 46,847 13,214,924,000 740
24 Jan 2022 0 2,790 2,690 2,700 47,458 12,932,540,000 863
25 Jan 2022 0 2,700 2,650 2,650 51,538 13,708,138,000 866

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IMPC : 6 IDR) 17 Jun 2021 21 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 20 Nov 2020 15 Dec 2020 Active
Cash Dividend (1 IMPC : 10 IDR) 03 Nov 2020 05 Nov 2020 13 Nov 2020 Active
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
Cash Dividend (1 IMPC : 10 IDR) 10 Jun 2019 12 Jun 2019 20 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Cash Dividend (1 IMPC : 8 IDR) 07 May 2018 11 May 2018 21 May 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Cash Dividend (1 IMPC : 4 IDR) 03 Jul 2017 06 Jul 2017 20 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 IMPC : 20 IDR) 03 Jun 2016 08 Jun 2016 30 Jun 2016 Active
Mandatory Conversion (1 IMPC : 10 IMPC ) - 24 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active