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 21 Jan 2022
94.00% Scripless = 611,000,000.000
Local Percentage
92.75%
Foreign Percentage
1.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 6,650 5,775 6,525 134 81,535,000 38
27 Jan 2021 0 7,075 6,575 6,800 199 136,002,500 58
29 Jan 2021 0 7,000 6,600 6,950 205 141,040,000 21
02 Feb 2021 0 7,200 7,000 7,200 49 35,250,000 12
08 Feb 2021 0 7,300 6,850 7,200 113 79,935,000 28
10 Feb 2021 0 7,350 7,000 7,350 195 142,580,000 16
15 Feb 2021 0 7,100 6,850 6,850 307 215,012,500 51
16 Feb 2021 0 6,850 6,825 6,825 4 2,737,500 3
17 Feb 2021 0 0 0 0 0 0 0
25 Feb 2021 0 6,300 5,875 5,875 64 38,142,500 25
26 Feb 2021 0 5,800 5,475 5,475 23 12,730,000 6
01 Mar 2021 0 5,100 5,100 5,100 30 15,300,000 9
12 Mar 2021 0 3,580 3,580 3,580 11 3,938,000 2
15 Mar 2021 0 3,330 3,330 3,330 9 2,997,000 3
18 Mar 2021 0 2,860 2,860 2,860 75 21,450,000 10
19 Mar 2021 0 2,660 2,660 2,660 10 2,660,000 6
22 Mar 2021 0 2,480 2,480 2,480 52 12,896,000 3
26 Mar 2021 0 2,000 2,000 2,000 29 5,800,000 5
29 Mar 2021 0 2,400 1,860 2,000 397 75,689,000 45
30 Mar 2021 0 2,500 2,000 2,350 1,292 304,837,000 145
31 Mar 2021 0 2,850 2,190 2,200 1,045 252,763,000 152
01 Apr 2021 0 2,190 2,100 2,100 45 9,564,000 19
05 Apr 2021 0 2,110 1,985 2,100 46 9,479,500 17
06 Apr 2021 0 2,100 1,970 2,090 358 71,344,000 31
08 Apr 2021 0 2,200 1,980 2,200 91 19,168,000 16
14 Apr 2021 0 1,900 1,900 1,900 96 18,240,000 10
15 Apr 2021 0 1,900 1,895 1,895 50 9,489,000 12
19 Apr 2021 0 1,835 1,825 1,825 11 2,015,500 8
20 Apr 2021 0 1,790 1,780 1,780 10 1,788,000 6
26 Apr 2021 0 1,735 1,685 1,685 22 3,735,000 8
27 Apr 2021 0 1,685 1,570 1,570 120 19,519,500 27
28 Apr 2021 0 1,570 1,465 1,465 44 6,564,500 15
29 Apr 2021 0 1,700 1,365 1,415 895 126,839,000 106
04 May 2021 0 1,320 1,190 1,280 132 16,641,000 44
05 May 2021 0 1,320 1,285 1,285 160 20,568,000 28
06 May 2021 0 1,295 1,270 1,285 26 3,334,000 13
07 May 2021 0 1,285 1,255 1,280 158 20,140,000 22
17 May 2021 0 1,215 1,125 1,130 28 3,282,000 22
19 May 2021 0 1,390 1,150 1,360 349 45,231,000 79
20 May 2021 0 1,500 1,265 1,295 202 27,455,000 60
21 May 2021 0 1,390 1,290 1,385 57 7,848,500 11
24 May 2021 0 1,450 1,365 1,365 748 107,189,500 30
25 May 2021 0 1,405 1,340 1,405 138 18,986,000 21
28 May 2021 0 1,505 1,425 1,505 43 6,293,000 18
31 May 2021 0 1,750 1,505 1,750 102 16,193,000 31
02 Jun 2021 0 1,820 1,700 1,750 115 20,050,500 29
03 Jun 2021 0 2,180 1,750 1,985 576 118,301,000 129
04 Jun 2021 0 2,200 1,985 2,200 487 105,104,500 70
07 Jun 2021 0 2,690 2,050 2,690 453 103,823,000 124
08 Jun 2021 0 2,820 2,630 2,790 446 121,441,000 82
09 Jun 2021 0 2,790 2,600 2,600 72 19,104,000 32
11 Jun 2021 0 2,480 2,400 2,400 3 735,000 3
16 Jun 2021 0 2,090 2,090 2,090 10 2,090,000 1
28 Jun 2021 0 1,810 1,810 1,810 5 905,000 1
07 Jul 2021 0 1,915 1,530 1,915 477 85,739,000 106
08 Jul 2021 0 2,390 1,915 2,390 330 76,020,000 109
09 Jul 2021 0 2,800 2,230 2,230 552 139,425,000 127
12 Jul 2021 0 2,230 2,080 2,080 34 7,089,000 24
13 Jul 2021 0 2,000 1,935 1,935 37 7,213,500 21
14 Jul 2021 0 1,930 1,800 1,800 43 7,778,500 13
16 Jul 2021 0 1,960 1,825 1,850 88 16,432,000 42
26 Jul 2021 0 2,020 1,880 1,880 132 25,821,500 31
27 Jul 2021 0 1,870 1,760 1,760 71 12,724,000 15
03 Aug 2021 0 1,895 1,675 1,710 81 14,197,000 21
05 Aug 2021 0 1,795 1,635 1,795 113 19,330,500 39
06 Aug 2021 0 1,885 1,680 1,755 95 16,509,500 23
12 Aug 2021 0 1,665 1,665 1,665 41 6,826,500 5
13 Aug 2021 0 1,600 1,555 1,600 37 5,800,500 12
16 Aug 2021 0 1,600 1,595 1,595 15 2,393,000 6
19 Aug 2021 0 1,630 1,490 1,630 47 7,107,500 16
24 Aug 2021 0 1,700 1,450 1,450 69 10,152,000 26
26 Aug 2021 0 1,500 1,310 1,360 90 12,293,000 33
27 Aug 2021 0 1,700 1,365 1,700 149 22,685,000 32
30 Aug 2021 0 1,725 1,625 1,650 132 22,266,000 38
01 Sep 2021 0 1,800 1,600 1,800 86 14,373,500 14
03 Sep 2021 0 1,650 1,560 1,565 75 11,729,500 19
08 Sep 2021 0 1,470 1,470 1,470 1 147,000 1
17 Sep 2021 0 1,755 1,440 1,750 25 3,798,000 7
23 Sep 2021 0 1,700 1,600 1,700 48 8,145,500 16
27 Sep 2021 0 2,010 1,690 2,010 106 19,775,000 25
05 Oct 2021 0 1,895 1,815 1,815 10 1,830,000 10
06 Oct 2021 0 1,815 1,800 1,800 10 1,810,000 6
07 Oct 2021 0 1,700 1,700 1,700 59 10,030,000 15
08 Oct 2021 0 1,700 1,695 1,700 6 1,019,500 6
11 Oct 2021 0 1,700 1,700 1,700 5 850,000 5
12 Oct 2021 0 1,600 1,600 1,600 1 160,000 1
15 Oct 2021 0 1,695 1,620 1,695 15 2,437,500 8
29 Oct 2021 0 1,695 1,695 1,695 46 7,797,000 5
01 Nov 2021 0 2,110 1,650 1,860 78 14,286,500 46
03 Nov 2021 0 1,870 1,740 1,740 414 74,602,000 114
04 Nov 2021 0 1,895 1,620 1,700 175 30,587,500 55
05 Nov 2021 0 1,700 1,585 1,620 56 9,260,000 22
10 Nov 2021 0 1,600 1,545 1,600 74 11,482,500 7
12 Nov 2021 0 1,680 1,530 1,530 16 2,601,000 15
25 Nov 2021 0 1,790 1,750 1,750 63 11,038,500 12
07 Dec 2021 0 0 0 0 0 0 0
10 Dec 2021 0 1,785 1,765 1,785 18 3,210,000 5
15 Dec 2021 0 1,800 1,785 1,790 22 3,938,500 10
17 Dec 2021 0 0 0 0 0 0 0
21 Dec 2021 0 0 0 0 0 0 0
19 Jan 2022 0 1,800 1,550 1,800 34 5,534,000 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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