Efek Terdaftar

INDAH PRAKASA SENTOSA Tbk, PT

Security name
INDAH PRAKASA SENTOSA Tbk
Issuer
INDAH PRAKASA SENTOSA Tbk, PT
ISIN Code
ID1000142508
Short Code
INPS
Type
Saham Biasa
Listing Date
06 April 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
650,000,000 (Total)
As of 25 Apr 2025
94.00% Scripless = 611,000,000.000
Local Percentage
94.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 134 121 133 965 12,517,400 79
14 May 2024 0 133 121 132 2,327 29,966,200 86
17 May 2024 0 130 123 124 3,495 43,628,900 83
20 May 2024 0 131 125 126 552 6,990,300 37
21 May 2024 0 133 125 129 1,296 16,489,800 67
22 May 2024 0 132 127 132 1,006 12,945,800 56
27 May 2024 0 132 123 128 4,099 52,047,400 114
28 May 2024 0 136 127 130 645 8,343,800 69
29 May 2024 0 131 126 128 1,374 17,648,800 55
30 May 2024 0 130 127 128 815 10,434,500 60
31 May 2024 0 131 120 129 1,032 13,251,400 51
03 Jun 2024 0 133 127 128 785 10,099,300 40
05 Jun 2024 0 128 117 126 977 12,297,000 60
06 Jun 2024 0 127 125 127 487 6,145,600 60
07 Jun 2024 0 127 118 126 1,314 16,418,700 55
10 Jun 2024 0 135 116 126 1,028 12,937,800 88
12 Jun 2024 0 127 121 122 433 5,293,300 49
13 Jun 2024 0 128 113 122 2,189 26,666,400 97
14 Jun 2024 0 126 119 124 10,225 122,769,400 66
19 Jun 2024 0 124 117 122 2,015 23,981,600 88
24 Jun 2024 0 122 119 121 758 9,110,300 79
27 Jun 2024 0 121 110 121 1,076 12,872,100 64
28 Jun 2024 0 121 111 121 1,169 13,959,600 69
02 Jul 2024 0 125 111 121 780 9,149,600 32
04 Jul 2024 0 138 114 127 20,911 272,962,700 590
05 Jul 2024 0 135 127 130 3,264 42,216,400 127
08 Jul 2024 0 134 120 128 690 8,799,000 36
09 Jul 2024 0 135 118 130 1,238 16,284,300 32
11 Jul 2024 0 131 118 129 1,887 23,380,900 32
12 Jul 2024 0 132 126 129 402 5,084,900 19
15 Jul 2024 0 131 125 128 409 5,160,000 39
16 Jul 2024 0 128 113 124 20,724 247,257,300 268
17 Jul 2024 0 130 115 126 5,506 69,154,100 102
18 Jul 2024 0 143 118 121 65,165 851,303,600 1,356
19 Jul 2024 0 126 112 121 2,352 28,741,000 126
22 Jul 2024 0 124 112 123 16,735 196,694,400 288
25 Jul 2024 0 122 112 121 506 6,061,400 41
29 Jul 2024 0 122 116 119 3,328 39,419,200 116
31 Jul 2024 0 121 114 119 307 3,650,900 48
05 Aug 2024 0 120 114 114 2,384 27,409,400 71
08 Aug 2024 0 121 111 120 329 3,887,600 20
09 Aug 2024 0 119 114 116 623 7,258,100 32
12 Aug 2024 114 120 114 120 512 6,089,300 44
13 Aug 2024 120 120 117 120 438 5,191,200 24
14 Aug 2024 114 121 114 117 965 11,429,200 78
15 Aug 2024 114 121 114 119 676 7,997,900 73
16 Aug 2024 119 121 111 120 2,457 27,955,300 92
19 Aug 2024 110 120 110 118 928 10,920,200 54
20 Aug 2024 119 120 117 118 1,055 12,473,200 36
21 Aug 2024 108 118 108 117 750 8,720,400 47
22 Aug 2024 107 119 107 117 361 4,223,200 20
26 Aug 2024 114 120 114 119 334 3,927,100 48
27 Aug 2024 120 120 117 118 493 5,811,600 41
28 Aug 2024 119 119 114 118 1,947 22,531,100 67
29 Aug 2024 116 119 116 117 378 4,444,700 27
26 Sep 2024 117 119 106 110 21,616 237,185,900 363
27 Sep 2024 115 148 115 148 182,545 2,637,135,300 2,550
30 Sep 2024 156 163 130 140 102,369 1,509,279,800 1,562
01 Oct 2024 140 144 130 136 19,821 269,229,700 322
02 Oct 2024 128 138 128 134 5,623 75,352,600 179
03 Oct 2024 134 136 122 124 15,449 195,755,000 348
04 Oct 2024 125 130 122 128 7,871 99,058,400 253
07 Oct 2024 128 130 125 129 1,707 21,714,300 102
08 Oct 2024 128 154 128 132 63,471 897,883,800 1,501
09 Oct 2024 133 141 128 130 4,967 65,424,200 202
10 Oct 2024 132 136 126 130 3,382 43,345,900 172
11 Oct 2024 127 160 125 148 230,059 3,461,326,400 3,585
14 Oct 2024 149 151 133 140 42,501 594,475,600 811
15 Oct 2024 140 141 136 140 4,993 69,097,300 147
16 Oct 2024 136 140 133 135 10,419 141,362,600 398
17 Oct 2024 136 182 135 182 364,335 5,980,532,800 2,761
18 Oct 2024 204 226 159 163 595,204 11,286,341,600 6,571
21 Oct 2024 163 165 154 161 30,161 475,847,600 640
22 Oct 2024 162 164 154 157 19,923 311,450,900 400
23 Oct 2024 162 162 152 156 13,016 201,215,800 315
24 Oct 2024 156 156 143 153 26,828 402,931,600 529
25 Oct 2024 152 157 148 152 7,325 110,121,700 257
28 Oct 2024 152 152 146 150 6,820 100,988,700 202
29 Oct 2024 151 166 147 163 63,316 1,020,606,100 1,162
30 Oct 2024 180 208 164 165 741,118 13,703,714,100 10,391
31 Oct 2024 166 166 150 154 47,419 740,985,700 1,010
01 Nov 2024 156 159 154 154 15,660 243,151,200 273
04 Nov 2024 155 157 149 152 13,600 205,938,900 356
05 Nov 2024 151 192 146 167 390,575 6,714,078,000 6,778
06 Nov 2024 167 168 154 159 59,286 938,723,500 1,035
07 Nov 2024 160 170 153 158 35,760 574,313,000 816
08 Nov 2024 159 177 153 153 206,032 3,427,189,300 3,437
11 Nov 2024 155 165 146 159 48,859 746,361,000 713
12 Nov 2024 156 159 147 148 38,267 577,252,300 652
13 Nov 2024 149 149 143 144 18,420 267,897,000 435
14 Nov 2024 144 151 144 150 15,829 235,005,500 684
15 Nov 2024 151 151 142 143 20,091 291,775,000 686
18 Nov 2024 142 150 142 146 7,043 102,758,200 584
19 Nov 2024 145 147 138 138 10,251 143,862,500 279
20 Nov 2024 139 152 134 151 39,981 585,223,500 754
21 Nov 2024 148 148 139 144 20,260 287,540,700 575
22 Nov 2024 144 157 142 148 56,185 850,226,800 1,709
25 Nov 2024 160 175 142 143 264,886 4,209,771,900 3,471
26 Nov 2024 144 149 144 148 21,623 316,092,100 452
28 Nov 2024 146 147 145 145 6,688 97,230,000 172
29 Nov 2024 146 151 143 147 19,916 292,063,100 360
02 Dec 2024 147 198 147 185 864,149 14,827,315,300 11,164
03 Dec 2024 187 206 161 161 367,907 6,675,537,800 5,983
04 Dec 2024 160 182 160 166 243,436 4,191,685,700 4,489
05 Dec 2024 163 168 155 159 35,477 563,307,700 789
06 Dec 2024 155 177 155 162 111,342 1,871,497,300 2,086
09 Dec 2024 165 198 164 177 525,586 9,370,229,400 7,234
10 Dec 2024 176 190 163 165 232,319 4,069,181,800 4,235
11 Dec 2024 166 187 165 183 223,275 3,946,572,600 2,600
12 Dec 2024 193 195 164 170 297,864 5,300,530,500 5,069
13 Dec 2024 168 168 161 161 42,941 702,282,800 1,071
16 Dec 2024 160 168 158 161 52,835 860,007,200 1,019
17 Dec 2024 163 166 153 153 76,831 1,229,311,000 1,018
18 Dec 2024 154 158 130 130 196,489 2,758,307,000 2,728
19 Dec 2024 130 131 122 125 77,145 981,781,700 966
20 Dec 2024 125 137 124 127 31,678 407,926,900 692
23 Dec 2024 128 141 127 128 58,557 776,126,400 1,301
24 Dec 2024 128 129 124 126 13,440 170,247,400 408
27 Dec 2024 128 130 122 127 15,103 191,167,200 367
30 Dec 2024 124 138 124 130 34,949 456,744,100 633
02 Jan 2025 131 155 130 143 212,633 3,042,357,200 2,611
03 Jan 2025 151 151 120 124 271,730 3,462,850,500 3,546
06 Jan 2025 124 125 121 122 26,557 325,795,000 484
07 Jan 2025 122 125 118 118 35,816 431,096,700 543
08 Jan 2025 118 121 115 116 27,539 322,233,100 473
09 Jan 2025 117 121 116 119 15,569 184,168,000 358
10 Jan 2025 119 125 117 119 21,526 259,110,300 314
13 Jan 2025 119 121 116 119 27,689 328,544,200 319
14 Jan 2025 118 120 116 119 11,844 140,109,700 201
15 Jan 2025 120 121 117 117 19,152 226,868,800 264
16 Jan 2025 118 119 115 117 14,261 166,138,900 253
17 Jan 2025 118 118 113 115 14,916 171,087,400 224
20 Jan 2025 115 116 113 116 22,187 254,724,200 182
21 Jan 2025 117 125 115 120 72,129 861,016,200 1,289
22 Jan 2025 120 121 116 118 10,847 128,945,000 226
23 Jan 2025 117 119 117 118 3,791 44,494,900 114
24 Jan 2025 117 119 116 117 4,816 56,132,200 50
30 Jan 2025 117 118 112 114 7,757 88,492,800 205
31 Jan 2025 114 114 112 114 2,090 23,642,900 97
03 Feb 2025 114 114 111 111 5,279 59,104,600 133
04 Feb 2025 111 113 110 111 3,400 37,846,900 79
05 Feb 2025 112 115 110 115 12,038 135,472,300 208
06 Feb 2025 116 119 114 115 18,110 210,761,700 263
07 Feb 2025 116 116 110 111 5,307 59,148,900 166
10 Feb 2025 111 135 110 114 396,131 4,915,301,100 4,983
11 Feb 2025 114 114 107 108 31,900 352,918,000 623
12 Feb 2025 109 110 106 109 16,519 177,869,200 286
13 Feb 2025 109 121 106 118 85,864 977,817,500 1,053
14 Feb 2025 120 128 110 114 202,304 2,441,289,000 2,061
17 Feb 2025 114 115 110 112 18,523 206,435,100 323
18 Feb 2025 113 113 111 111 12,334 137,876,900 196
19 Feb 2025 112 116 111 113 17,631 199,442,900 390
20 Feb 2025 112 114 110 111 10,956 122,279,600 175
21 Feb 2025 110 112 110 111 6,153 68,195,700 116
24 Feb 2025 111 113 110 110 7,087 78,595,100 166
25 Feb 2025 110 112 109 110 4,630 50,915,600 133
26 Feb 2025 111 111 109 109 4,050 44,392,200 120
27 Feb 2025 110 111 107 107 17,639 189,864,300 216
28 Feb 2025 108 109 105 105 5,514 58,657,700 121
03 Mar 2025 105 106 103 105 4,284 44,746,500 139
04 Mar 2025 105 106 103 104 4,328 44,951,700 100
05 Mar 2025 105 105 103 105 2,642 27,525,200 88
06 Mar 2025 105 111 104 107 12,144 131,227,000 279
07 Mar 2025 109 109 106 107 1,610 17,217,100 76
10 Mar 2025 107 107 105 107 1,268 13,390,900 29
11 Mar 2025 106 107 104 106 2,113 22,243,200 69
12 Mar 2025 106 107 104 106 1,892 19,803,000 63
13 Mar 2025 106 106 104 105 1,571 16,374,200 71
14 Mar 2025 105 105 103 105 3,774 39,085,300 54
17 Mar 2025 105 105 103 104 1,395 14,521,100 57
18 Mar 2025 104 105 97 101 17,381 174,427,100 280
19 Mar 2025 102 103 99 103 2,029 20,427,900 131
20 Mar 2025 104 104 101 103 850 8,606,500 53
21 Mar 2025 103 105 102 105 2,629 27,120,400 62
24 Mar 2025 105 105 99 102 2,486 24,950,300 94
25 Mar 2025 102 103 99 99 1,845 18,531,700 52
26 Mar 2025 99 105 99 105 8,698 88,817,900 103
27 Mar 2025 106 107 102 105 2,446 25,800,500 75
08 Apr 2025 100 105 100 102 9,494 98,129,800 81
09 Apr 2025 100 103 100 102 2,371 24,182,900 33
10 Apr 2025 101 103 101 103 1,352 13,776,300 46
11 Apr 2025 104 104 97 102 5,747 56,972,200 101
14 Apr 2025 101 101 97 98 13,146 128,863,100 210
15 Apr 2025 100 102 98 100 4,819 48,420,200 124
16 Apr 2025 100 101 98 99 3,488 34,856,300 77
17 Apr 2025 100 101 98 99 2,861 28,269,000 89
21 Apr 2025 99 102 97 102 5,001 50,264,800 156
22 Apr 2025 102 102 99 101 758 7,571,800 54
23 Apr 2025 101 101 99 101 950 9,572,500 27
24 Apr 2025 101 103 99 102 3,397 34,497,400 60
25 Apr 2025 102 103 101 103 1,956 20,003,700 61

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 23 May 2025 Active
Proxy Voting   - 02 May 2024 27 May 2024 Active
Proxy Voting   - 15 Aug 2023 08 Sep 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Proxy Voting   - 06 Apr 2020 29 Apr 2020 Active
Proxy Voting   - 26 Nov 2019 19 Dec 2019 Active
Proxy Voting   - 14 Mar 2019 12 Apr 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active