Efek Terdaftar

INDO KOMODITI KORPORA Tbk, PT (d/h MOM Investama Tbk, PT)

Security name
INDO KOMODITI KORPORA Tbk
Issuer
INDO KOMODITI KORPORA Tbk, PT (d/h MOM Investama Tbk, PT)
ISIN Code
ID1000086200
Short Code
INCF
Type
Saham Biasa
Listing Date
18 Desember 1989
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,438,370,465.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
1,438,370,465 (Total)
As of 17 Jan 2022
98.97% Scripless = 1,423,492,989.000
Local Percentage
98.19%
Foreign Percentage
0.77%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 83 62 83 240,111 1,897,691,600 1,328
25 Jan 2021 0 97 78 78 463,775 4,171,639,400 2,874
26 Jan 2021 0 82 73 73 51,610 382,494,200 366
27 Jan 2021 0 88 71 72 197,567 1,599,942,200 1,833
28 Jan 2021 0 73 67 67 13,234 89,434,700 263
29 Jan 2021 0 70 63 64 27,445 176,693,000 203
01 Feb 2021 0 65 60 61 9,207 55,798,700 161
02 Feb 2021 0 69 58 65 11,921 76,748,800 172
03 Feb 2021 0 65 61 61 22,237 136,611,200 112
04 Feb 2021 0 64 58 63 1,942 12,022,200 71
05 Feb 2021 0 63 60 61 1,507 9,106,600 48
08 Feb 2021 0 65 61 63 28,570 181,115,600 143
09 Feb 2021 0 68 62 63 44,527 287,586,500 199
10 Feb 2021 0 65 62 64 23,916 152,268,800 70
11 Feb 2021 0 80 64 69 128,862 913,332,200 669
15 Feb 2021 0 80 68 80 59,578 451,805,400 1,298
16 Feb 2021 0 82 80 81 26,212 212,573,200 280
17 Feb 2021 0 90 81 83 29,371 248,909,400 1,318
18 Feb 2021 0 83 78 83 14,910 120,075,800 165
19 Feb 2021 0 88 81 81 3,801 31,702,800 96
22 Feb 2021 0 81 78 78 3,086 24,114,800 35
23 Feb 2021 0 91 74 89 18,942 164,963,800 275
24 Feb 2021 0 91 85 85 9,721 84,212,300 140
25 Feb 2021 0 89 80 86 8,552 73,473,800 61
26 Feb 2021 0 93 85 90 36,673 333,285,000 216
01 Mar 2021 0 96 90 94 27,514 255,688,700 284
02 Mar 2021 0 126 94 105 450,202 5,141,916,800 3,218
03 Mar 2021 0 120 100 118 126,737 1,411,585,800 1,168
04 Mar 2021 0 120 110 114 51,304 578,601,000 485
05 Mar 2021 0 114 107 107 9,888 106,367,200 163
08 Mar 2021 0 112 100 108 16,349 170,343,700 239
09 Mar 2021 0 110 105 105 6,420 68,080,400 73
12 Mar 2021 0 106 99 104 1,451 14,601,700 55
16 Mar 2021 0 98 91 91 8,634 78,730,000 130
17 Mar 2021 0 91 85 85 9,892 84,219,500 87
18 Mar 2021 0 114 85 104 324,574 3,447,597,600 3,435
19 Mar 2021 0 109 97 99 42,080 415,337,400 443
22 Mar 2021 0 104 93 94 22,688 214,933,100 143
23 Mar 2021 0 94 90 92 4,423 40,611,300 72
24 Mar 2021 0 115 86 90 110,430 1,128,345,500 1,364
25 Mar 2021 0 95 88 89 14,163 129,041,200 243
26 Mar 2021 0 107 88 92 58,211 575,583,100 930
29 Mar 2021 0 104 90 98 50,570 499,219,500 659
30 Mar 2021 0 101 92 92 16,172 151,671,700 211
31 Mar 2021 0 98 91 91 4,371 40,497,200 90
01 Apr 2021 0 95 91 95 4,579 42,532,500 84
05 Apr 2021 0 98 90 93 3,514 32,675,200 87
06 Apr 2021 0 99 90 95 4,987 47,604,700 82
07 Apr 2021 0 101 92 92 9,743 93,025,600 81
08 Apr 2021 0 108 93 103 166,677 1,711,741,700 1,160
09 Apr 2021 0 110 97 98 144,941 1,488,496,500 1,446
12 Apr 2021 0 100 93 93 17,263 163,358,000 223
13 Apr 2021 0 95 91 93 8,106 74,902,200 125
14 Apr 2021 0 98 90 93 12,388 114,482,500 132
15 Apr 2021 0 106 93 95 99,755 988,945,800 1,144
16 Apr 2021 0 96 92 92 15,247 141,194,000 185
19 Apr 2021 0 97 92 92 16,279 153,570,800 242
20 Apr 2021 0 97 90 94 14,494 138,100,000 215
21 Apr 2021 0 97 93 94 8,922 84,914,900 102
22 Apr 2021 0 97 93 94 3,392 31,942,300 65
23 Apr 2021 0 97 88 92 7,215 65,495,700 85
26 Apr 2021 0 93 90 91 4,554 41,763,000 85
27 Apr 2021 0 93 89 89 3,080 27,722,100 71
28 Apr 2021 0 111 88 100 320,950 3,369,482,200 2,857
29 Apr 2021 0 102 93 93 42,204 398,367,200 433
30 Apr 2021 0 98 94 95 12,037 114,964,300 223
03 May 2021 0 97 94 95 5,910 56,181,700 106
04 May 2021 0 97 93 94 4,656 44,123,600 67
05 May 2021 0 95 93 94 5,309 49,753,200 69
06 May 2021 0 103 94 103 123,802 1,230,455,200 860
07 May 2021 0 105 97 97 73,236 735,409,900 670
10 May 2021 0 124 97 107 254,545 2,869,348,800 2,827
11 May 2021 0 109 102 102 21,958 228,155,100 361
17 May 2021 0 108 99 106 13,126 136,942,900 206
18 May 2021 0 106 100 104 8,187 84,014,600 181
19 May 2021 0 105 100 101 11,678 118,829,500 115
20 May 2021 0 105 101 102 5,331 54,660,200 67
21 May 2021 0 104 101 102 3,344 34,170,400 71
24 May 2021 0 106 100 102 3,196 32,242,200 76
25 May 2021 0 103 100 103 473 4,817,100 28
27 May 2021 0 102 100 100 4,977 50,212,100 77
28 May 2021 0 105 99 99 2,513 25,312,500 67
31 May 2021 0 124 99 102 95,489 1,047,310,700 1,056
02 Jun 2021 0 129 101 122 209,313 2,508,274,900 1,976
03 Jun 2021 0 124 114 115 67,124 789,940,900 794
04 Jun 2021 0 121 113 113 13,588 158,556,400 240
07 Jun 2021 0 116 108 110 9,709 107,433,300 180
08 Jun 2021 0 114 106 111 7,340 80,051,600 137
10 Jun 2021 0 114 110 112 6,039 67,223,500 100
11 Jun 2021 0 119 107 110 4,539 49,419,000 113
14 Jun 2021 0 110 107 108 5,886 63,693,400 114
15 Jun 2021 0 116 107 108 14,491 160,956,700 261
16 Jun 2021 0 111 107 108 2,774 30,090,900 86
17 Jun 2021 0 111 107 107 6,262 67,225,000 72
18 Jun 2021 0 115 102 107 8,183 86,948,000 128
21 Jun 2021 0 107 101 102 3,328 34,571,800 72
22 Jun 2021 0 110 100 103 2,635 26,888,600 80
23 Jun 2021 0 109 102 102 4,614 48,154,100 94
24 Jun 2021 0 111 102 105 11,952 128,429,600 211
25 Jun 2021 0 107 103 103 3,239 34,095,300 82
29 Jun 2021 0 104 100 104 1,574 15,875,500 62
01 Jul 2021 0 106 102 104 3,414 35,655,400 31
02 Jul 2021 0 109 101 103 421 4,294,200 26
05 Jul 2021 0 104 101 102 1,166 11,857,700 36
06 Jul 2021 0 104 101 104 263 2,674,000 20
07 Jul 2021 0 104 99 102 1,748 17,374,300 34
08 Jul 2021 0 102 100 101 216 2,183,700 8
09 Jul 2021 0 105 101 101 897 9,062,600 25
12 Jul 2021 0 101 100 100 2,859 28,597,100 34
15 Jul 2021 0 100 93 100 617 5,931,400 52
16 Jul 2021 0 100 98 98 357 3,516,700 20
19 Jul 2021 0 98 95 96 163 1,564,900 17
21 Jul 2021 0 102 95 100 259 2,588,000 41
23 Jul 2021 0 101 98 101 766 7,658,100 27
26 Jul 2021 0 101 97 97 706 6,928,100 33
27 Jul 2021 0 115 95 112 21,068 231,032,200 277
28 Jul 2021 0 118 109 109 13,962 155,146,200 148
29 Jul 2021 0 109 107 108 4,264 46,094,100 39
30 Jul 2021 0 112 102 109 3,566 38,914,700 78
02 Aug 2021 0 120 110 115 25,197 292,900,400 458
03 Aug 2021 0 118 110 115 5,451 62,312,300 103
04 Aug 2021 0 115 109 110 2,932 32,489,700 68
05 Aug 2021 0 116 106 112 2,657 29,275,200 74
06 Aug 2021 0 117 110 114 4,795 54,684,400 114
09 Aug 2021 0 118 114 115 6,762 77,311,000 51
10 Aug 2021 0 115 108 108 14,656 159,638,500 49
12 Aug 2021 0 145 108 145 84,902 1,137,372,000 1,593
13 Aug 2021 0 195 166 195 26,534 505,543,800 339
16 Aug 2021 0 262 182 182 262,955 5,856,584,500 5,613
18 Aug 2021 0 182 170 170 3,146 53,631,500 99
19 Aug 2021 0 159 159 159 715 11,368,500 44
20 Aug 2021 0 148 148 148 3,031 44,858,800 66
23 Aug 2021 0 166 138 141 92,749 1,372,677,500 2,203
24 Aug 2021 0 148 133 134 14,037 193,777,400 386
25 Aug 2021 0 140 125 126 24,126 306,352,400 512
26 Aug 2021 0 165 120 136 119,673 1,737,943,900 2,667
27 Aug 2021 0 158 138 142 60,928 878,753,700 1,420
30 Aug 2021 0 145 133 138 24,427 337,434,900 465
31 Aug 2021 0 144 131 135 12,807 172,622,100 290
01 Sep 2021 0 142 131 136 18,174 249,834,500 485
02 Sep 2021 0 164 136 145 120,685 1,841,416,600 2,551
03 Sep 2021 0 161 135 138 114,304 1,666,178,400 1,336
06 Sep 2021 0 138 133 135 13,337 179,520,100 219
07 Sep 2021 0 152 134 141 33,879 486,989,200 1,171
08 Sep 2021 0 146 137 138 19,570 273,971,000 309
09 Sep 2021 0 180 139 167 185,098 2,865,393,300 2,470
13 Sep 2021 0 196 167 192 81,234 1,489,604,600 1,735
14 Sep 2021 0 258 196 258 151,495 3,609,802,900 3,130
15 Sep 2021 0 290 240 240 117,886 2,993,565,200 2,244
16 Sep 2021 0 254 242 242 18,337 452,871,600 418
17 Sep 2021 0 256 228 252 22,325 552,931,000 568
20 Sep 2021 0 280 238 264 24,863 649,082,800 868
21 Sep 2021 0 276 260 270 9,236 249,461,000 417
22 Sep 2021 0 274 262 274 11,862 319,071,800 334
23 Sep 2021 0 342 260 342 108,570 3,492,982,000 2,435
24 Sep 2021 0 426 320 426 105,626 4,116,057,200 3,341
27 Sep 2021 0 530 430 460 99,025 4,926,077,500 3,323
28 Sep 2021 0 470 428 428 23,741 1,029,533,000 734
29 Sep 2021 0 426 400 400 13,391 537,641,000 287
30 Sep 2021 0 468 372 412 43,178 1,776,209,800 2,100
01 Oct 2021 0 438 400 412 10,261 434,078,800 388
04 Oct 2021 0 420 384 390 8,330 324,325,400 335
05 Oct 2021 0 390 364 364 17,502 641,886,400 327
06 Oct 2021 0 380 344 346 5,946 213,501,200 372
07 Oct 2021 0 372 322 332 11,260 368,116,000 528
08 Oct 2021 0 322 310 310 12,555 390,387,800 313
11 Oct 2021 0 310 292 292 7,261 216,103,200 191
12 Oct 2021 0 364 292 364 48,750 1,730,826,800 1,344
13 Oct 2021 0 430 370 380 75,210 2,993,661,400 3,069
14 Oct 2021 0 380 354 354 12,409 440,071,200 340
15 Oct 2021 0 354 330 340 11,256 380,269,000 355
18 Oct 2021 0 366 326 336 10,913 369,855,600 577
19 Oct 2021 0 360 340 342 3,307 114,663,600 357
21 Oct 2021 0 394 344 392 22,013 831,109,800 1,145
22 Oct 2021 0 450 378 402 53,354 2,221,129,800 3,035
25 Oct 2021 0 406 388 398 6,731 266,777,600 308
26 Oct 2021 0 496 394 496 28,311 1,333,102,600 616
27 Oct 2021 0 510 472 488 40,217 1,942,491,000 1,284
28 Oct 2021 0 498 470 488 4,768 229,164,600 345
29 Oct 2021 0 496 468 472 5,157 247,965,200 293
01 Nov 2021 0 492 442 474 25,931 1,233,704,200 1,007
02 Nov 2021 0 575 454 575 26,937 1,459,478,800 728
03 Nov 2021 0 600 535 550 11,835 649,844,000 640
04 Nov 2021 0 570 515 570 39,017 2,162,905,000 797
05 Nov 2021 0 570 550 550 5,942 330,292,500 318
08 Nov 2021 0 595 545 555 10,539 599,935,500 499
09 Nov 2021 0 590 550 575 7,446 427,379,500 464
10 Nov 2021 0 580 545 560 2,686 148,506,000 185
11 Nov 2021 0 565 530 535 4,712 254,108,500 213
12 Nov 2021 0 640 500 640 10,948 667,100,000 413
15 Nov 2021 0 645 600 635 14,141 876,373,500 552
16 Nov 2021 0 660 625 640 11,595 744,432,000 515
17 Nov 2021 0 665 635 635 16,326 1,061,509,500 732
18 Nov 2021 0 645 615 630 8,394 528,205,500 397
19 Nov 2021 0 640 620 635 6,608 417,548,000 348
22 Nov 2021 0 640 610 610 3,832 238,965,500 162
23 Nov 2021 0 625 580 585 1,899 112,714,500 142
24 Nov 2021 0 610 555 555 2,094 118,890,000 114
25 Nov 2021 0 595 525 555 1,226 67,387,000 112
26 Nov 2021 0 560 520 560 3,540 186,361,000 141
29 Nov 2021 0 560 525 525 1,117 59,360,500 80
30 Nov 2021 0 535 490 490 1,175 58,243,100 119
01 Dec 2021 0 462 456 456 1,876 85,732,800 70
02 Dec 2021 0 488 426 488 6,202 267,946,400 181
03 Dec 2021 0 486 454 460 1,438 66,409,400 80
06 Dec 2021 0 480 460 460 144 6,685,200 33
07 Dec 2021 0 464 460 464 180 8,284,800 17
08 Dec 2021 0 468 436 436 274 12,741,400 21
09 Dec 2021 0 458 438 438 1,992 88,965,400 132
10 Dec 2021 0 456 440 442 148 6,607,400 26
13 Dec 2021 0 460 418 442 296 12,979,400 41
14 Dec 2021 0 450 422 434 286 12,568,400 23
15 Dec 2021 0 458 434 436 969 42,414,400 25
17 Dec 2021 0 442 418 430 241 10,400,800 27
20 Dec 2021 0 442 418 428 175 7,621,800 26
22 Dec 2021 0 438 406 418 3,349 139,622,800 80
23 Dec 2021 0 414 390 390 3,049 119,165,600 94
24 Dec 2021 0 390 364 364 5,365 195,737,000 119
27 Dec 2021 0 438 340 340 74,074 2,689,607,200 914
29 Dec 2021 0 318 296 296 6,652 197,888,200 335
30 Dec 2021 0 332 276 276 131,825 3,955,069,000 777
03 Jan 2022 0 270 258 258 1,547 40,254,600 86
04 Jan 2022 0 274 240 240 94,547 2,374,994,200 625
05 Jan 2022 0 258 224 224 100,563 2,413,783,400 733
06 Jan 2022 0 248 210 210 192,676 4,279,895,400 1,218
07 Jan 2022 0 214 196 196 313,302 6,424,208,100 761
10 Jan 2022 0 264 183 183 410,780 8,497,343,600 4,250
11 Jan 2022 0 192 171 171 831,120 15,087,090,100 15,330
12 Jan 2022 0 176 160 160 305,145 4,964,557,400 2,225
13 Jan 2022 0 158 149 149 121,924 1,817,480,900 601
14 Jan 2022 0 147 139 139 72,130 1,004,247,800 581
17 Jan 2022 0 142 130 130 1,184,969 15,939,680,400 1,300

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 03 Nov 2020 26 Nov 2020 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 17 May 2018 08 Jun 2018 Active
Proxy Voting   - 22 Jun 2017 20 Jul 2017 Active
Proxy Voting   - 13 Jun 2017 06 Jul 2017 Cancelled
Proxy Voting   - 07 Feb 2017 02 Mar 2017 Cancelled
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 19 Feb 2014 07 Mar 2014 Active
Proxy Voting   - 11 Oct 2013 31 Oct 2013 Active
Proxy Voting   - 07 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 18 Nov 2011 07 Dec 2011 Active
Proxy Voting   - 30 Sep 2011 24 Oct 2011 Active
Proxy Voting   - 27 Jun 2011 13 Jul 2011 Active
Proxy Voting   - 11 Feb 2011 28 Feb 2011 Active
Proxy Voting   - 08 Nov 2010 24 Nov 2010 Cancelled
Proxy Voting   - 11 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Proxy Voting   - 23 Oct 2007 08 Nov 2007 Active
Proxy Voting   - 04 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 08 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active