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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024050707 May 2024 |
0 |
134 |
121 |
133 |
965 |
12,517,400 |
79 |
2024051414 May 2024 |
0 |
133 |
121 |
132 |
2,327 |
29,966,200 |
86 |
2024051717 May 2024 |
0 |
130 |
123 |
124 |
3,495 |
43,628,900 |
83 |
2024052020 May 2024 |
0 |
131 |
125 |
126 |
552 |
6,990,300 |
37 |
2024052121 May 2024 |
0 |
133 |
125 |
129 |
1,296 |
16,489,800 |
67 |
2024052222 May 2024 |
0 |
132 |
127 |
132 |
1,006 |
12,945,800 |
56 |
2024052727 May 2024 |
0 |
132 |
123 |
128 |
4,099 |
52,047,400 |
114 |
2024052828 May 2024 |
0 |
136 |
127 |
130 |
645 |
8,343,800 |
69 |
2024052929 May 2024 |
0 |
131 |
126 |
128 |
1,374 |
17,648,800 |
55 |
2024053030 May 2024 |
0 |
130 |
127 |
128 |
815 |
10,434,500 |
60 |
2024053131 May 2024 |
0 |
131 |
120 |
129 |
1,032 |
13,251,400 |
51 |
2024060303 Jun 2024 |
0 |
133 |
127 |
128 |
785 |
10,099,300 |
40 |
2024060505 Jun 2024 |
0 |
128 |
117 |
126 |
977 |
12,297,000 |
60 |
2024060606 Jun 2024 |
0 |
127 |
125 |
127 |
487 |
6,145,600 |
60 |
2024060707 Jun 2024 |
0 |
127 |
118 |
126 |
1,314 |
16,418,700 |
55 |
2024061010 Jun 2024 |
0 |
135 |
116 |
126 |
1,028 |
12,937,800 |
88 |
2024061212 Jun 2024 |
0 |
127 |
121 |
122 |
433 |
5,293,300 |
49 |
2024061313 Jun 2024 |
0 |
128 |
113 |
122 |
2,189 |
26,666,400 |
97 |
2024061414 Jun 2024 |
0 |
126 |
119 |
124 |
10,225 |
122,769,400 |
66 |
2024061919 Jun 2024 |
0 |
124 |
117 |
122 |
2,015 |
23,981,600 |
88 |
2024062424 Jun 2024 |
0 |
122 |
119 |
121 |
758 |
9,110,300 |
79 |
2024062727 Jun 2024 |
0 |
121 |
110 |
121 |
1,076 |
12,872,100 |
64 |
2024062828 Jun 2024 |
0 |
121 |
111 |
121 |
1,169 |
13,959,600 |
69 |
2024070202 Jul 2024 |
0 |
125 |
111 |
121 |
780 |
9,149,600 |
32 |
2024070404 Jul 2024 |
0 |
138 |
114 |
127 |
20,911 |
272,962,700 |
590 |
2024070505 Jul 2024 |
0 |
135 |
127 |
130 |
3,264 |
42,216,400 |
127 |
2024070808 Jul 2024 |
0 |
134 |
120 |
128 |
690 |
8,799,000 |
36 |
2024070909 Jul 2024 |
0 |
135 |
118 |
130 |
1,238 |
16,284,300 |
32 |
2024071111 Jul 2024 |
0 |
131 |
118 |
129 |
1,887 |
23,380,900 |
32 |
2024071212 Jul 2024 |
0 |
132 |
126 |
129 |
402 |
5,084,900 |
19 |
2024071515 Jul 2024 |
0 |
131 |
125 |
128 |
409 |
5,160,000 |
39 |
2024071616 Jul 2024 |
0 |
128 |
113 |
124 |
20,724 |
247,257,300 |
268 |
2024071717 Jul 2024 |
0 |
130 |
115 |
126 |
5,506 |
69,154,100 |
102 |
2024071818 Jul 2024 |
0 |
143 |
118 |
121 |
65,165 |
851,303,600 |
1,356 |
2024071919 Jul 2024 |
0 |
126 |
112 |
121 |
2,352 |
28,741,000 |
126 |
2024072222 Jul 2024 |
0 |
124 |
112 |
123 |
16,735 |
196,694,400 |
288 |
2024072525 Jul 2024 |
0 |
122 |
112 |
121 |
506 |
6,061,400 |
41 |
2024072929 Jul 2024 |
0 |
122 |
116 |
119 |
3,328 |
39,419,200 |
116 |
2024073131 Jul 2024 |
0 |
121 |
114 |
119 |
307 |
3,650,900 |
48 |
2024080505 Aug 2024 |
0 |
120 |
114 |
114 |
2,384 |
27,409,400 |
71 |
2024080808 Aug 2024 |
0 |
121 |
111 |
120 |
329 |
3,887,600 |
20 |
2024080909 Aug 2024 |
0 |
119 |
114 |
116 |
623 |
7,258,100 |
32 |
2024081212 Aug 2024 |
114 |
120 |
114 |
120 |
512 |
6,089,300 |
44 |
2024081313 Aug 2024 |
120 |
120 |
117 |
120 |
438 |
5,191,200 |
24 |
2024081414 Aug 2024 |
114 |
121 |
114 |
117 |
965 |
11,429,200 |
78 |
2024081515 Aug 2024 |
114 |
121 |
114 |
119 |
676 |
7,997,900 |
73 |
2024081616 Aug 2024 |
119 |
121 |
111 |
120 |
2,457 |
27,955,300 |
92 |
2024081919 Aug 2024 |
110 |
120 |
110 |
118 |
928 |
10,920,200 |
54 |
2024082020 Aug 2024 |
119 |
120 |
117 |
118 |
1,055 |
12,473,200 |
36 |
2024082121 Aug 2024 |
108 |
118 |
108 |
117 |
750 |
8,720,400 |
47 |
2024082222 Aug 2024 |
107 |
119 |
107 |
117 |
361 |
4,223,200 |
20 |
2024082626 Aug 2024 |
114 |
120 |
114 |
119 |
334 |
3,927,100 |
48 |
2024082727 Aug 2024 |
120 |
120 |
117 |
118 |
493 |
5,811,600 |
41 |
2024082828 Aug 2024 |
119 |
119 |
114 |
118 |
1,947 |
22,531,100 |
67 |
2024082929 Aug 2024 |
116 |
119 |
116 |
117 |
378 |
4,444,700 |
27 |
2024092626 Sep 2024 |
117 |
119 |
106 |
110 |
21,616 |
237,185,900 |
363 |
2024092727 Sep 2024 |
115 |
148 |
115 |
148 |
182,545 |
2,637,135,300 |
2,550 |
2024093030 Sep 2024 |
156 |
163 |
130 |
140 |
102,369 |
1,509,279,800 |
1,562 |
2024100101 Oct 2024 |
140 |
144 |
130 |
136 |
19,821 |
269,229,700 |
322 |
2024100202 Oct 2024 |
128 |
138 |
128 |
134 |
5,623 |
75,352,600 |
179 |
2024100303 Oct 2024 |
134 |
136 |
122 |
124 |
15,449 |
195,755,000 |
348 |
2024100404 Oct 2024 |
125 |
130 |
122 |
128 |
7,871 |
99,058,400 |
253 |
2024100707 Oct 2024 |
128 |
130 |
125 |
129 |
1,707 |
21,714,300 |
102 |
2024100808 Oct 2024 |
128 |
154 |
128 |
132 |
63,471 |
897,883,800 |
1,501 |
2024100909 Oct 2024 |
133 |
141 |
128 |
130 |
4,967 |
65,424,200 |
202 |
2024101010 Oct 2024 |
132 |
136 |
126 |
130 |
3,382 |
43,345,900 |
172 |
2024101111 Oct 2024 |
127 |
160 |
125 |
148 |
230,059 |
3,461,326,400 |
3,585 |
2024101414 Oct 2024 |
149 |
151 |
133 |
140 |
42,501 |
594,475,600 |
811 |
2024101515 Oct 2024 |
140 |
141 |
136 |
140 |
4,993 |
69,097,300 |
147 |
2024101616 Oct 2024 |
136 |
140 |
133 |
135 |
10,419 |
141,362,600 |
398 |
2024101717 Oct 2024 |
136 |
182 |
135 |
182 |
364,335 |
5,980,532,800 |
2,761 |
2024101818 Oct 2024 |
204 |
226 |
159 |
163 |
595,204 |
11,286,341,600 |
6,571 |
2024102121 Oct 2024 |
163 |
165 |
154 |
161 |
30,161 |
475,847,600 |
640 |
2024102222 Oct 2024 |
162 |
164 |
154 |
157 |
19,923 |
311,450,900 |
400 |
2024102323 Oct 2024 |
162 |
162 |
152 |
156 |
13,016 |
201,215,800 |
315 |
2024102424 Oct 2024 |
156 |
156 |
143 |
153 |
26,828 |
402,931,600 |
529 |
2024102525 Oct 2024 |
152 |
157 |
148 |
152 |
7,325 |
110,121,700 |
257 |
2024102828 Oct 2024 |
152 |
152 |
146 |
150 |
6,820 |
100,988,700 |
202 |
2024102929 Oct 2024 |
151 |
166 |
147 |
163 |
63,316 |
1,020,606,100 |
1,162 |
2024103030 Oct 2024 |
180 |
208 |
164 |
165 |
741,118 |
13,703,714,100 |
10,391 |
2024103131 Oct 2024 |
166 |
166 |
150 |
154 |
47,419 |
740,985,700 |
1,010 |
2024110101 Nov 2024 |
156 |
159 |
154 |
154 |
15,660 |
243,151,200 |
273 |
2024110404 Nov 2024 |
155 |
157 |
149 |
152 |
13,600 |
205,938,900 |
356 |
2024110505 Nov 2024 |
151 |
192 |
146 |
167 |
390,575 |
6,714,078,000 |
6,778 |
2024110606 Nov 2024 |
167 |
168 |
154 |
159 |
59,286 |
938,723,500 |
1,035 |
2024110707 Nov 2024 |
160 |
170 |
153 |
158 |
35,760 |
574,313,000 |
816 |
2024110808 Nov 2024 |
159 |
177 |
153 |
153 |
206,032 |
3,427,189,300 |
3,437 |
2024111111 Nov 2024 |
155 |
165 |
146 |
159 |
48,859 |
746,361,000 |
713 |
2024111212 Nov 2024 |
156 |
159 |
147 |
148 |
38,267 |
577,252,300 |
652 |
2024111313 Nov 2024 |
149 |
149 |
143 |
144 |
18,420 |
267,897,000 |
435 |
2024111414 Nov 2024 |
144 |
151 |
144 |
150 |
15,829 |
235,005,500 |
684 |
2024111515 Nov 2024 |
151 |
151 |
142 |
143 |
20,091 |
291,775,000 |
686 |
2024111818 Nov 2024 |
142 |
150 |
142 |
146 |
7,043 |
102,758,200 |
584 |
2024111919 Nov 2024 |
145 |
147 |
138 |
138 |
10,251 |
143,862,500 |
279 |
2024112020 Nov 2024 |
139 |
152 |
134 |
151 |
39,981 |
585,223,500 |
754 |
2024112121 Nov 2024 |
148 |
148 |
139 |
144 |
20,260 |
287,540,700 |
575 |
2024112222 Nov 2024 |
144 |
157 |
142 |
148 |
56,185 |
850,226,800 |
1,709 |
2024112525 Nov 2024 |
160 |
175 |
142 |
143 |
264,886 |
4,209,771,900 |
3,471 |
2024112626 Nov 2024 |
144 |
149 |
144 |
148 |
21,623 |
316,092,100 |
452 |
2024112828 Nov 2024 |
146 |
147 |
145 |
145 |
6,688 |
97,230,000 |
172 |
2024112929 Nov 2024 |
146 |
151 |
143 |
147 |
19,916 |
292,063,100 |
360 |
2024120202 Dec 2024 |
147 |
198 |
147 |
185 |
864,149 |
14,827,315,300 |
11,164 |
2024120303 Dec 2024 |
187 |
206 |
161 |
161 |
367,907 |
6,675,537,800 |
5,983 |
2024120404 Dec 2024 |
160 |
182 |
160 |
166 |
243,436 |
4,191,685,700 |
4,489 |
2024120505 Dec 2024 |
163 |
168 |
155 |
159 |
35,477 |
563,307,700 |
789 |
2024120606 Dec 2024 |
155 |
177 |
155 |
162 |
111,342 |
1,871,497,300 |
2,086 |
2024120909 Dec 2024 |
165 |
198 |
164 |
177 |
525,586 |
9,370,229,400 |
7,234 |
2024121010 Dec 2024 |
176 |
190 |
163 |
165 |
232,319 |
4,069,181,800 |
4,235 |
2024121111 Dec 2024 |
166 |
187 |
165 |
183 |
223,275 |
3,946,572,600 |
2,600 |
2024121212 Dec 2024 |
193 |
195 |
164 |
170 |
297,864 |
5,300,530,500 |
5,069 |
2024121313 Dec 2024 |
168 |
168 |
161 |
161 |
42,941 |
702,282,800 |
1,071 |
2024121616 Dec 2024 |
160 |
168 |
158 |
161 |
52,835 |
860,007,200 |
1,019 |
2024121717 Dec 2024 |
163 |
166 |
153 |
153 |
76,831 |
1,229,311,000 |
1,018 |
2024121818 Dec 2024 |
154 |
158 |
130 |
130 |
196,489 |
2,758,307,000 |
2,728 |
2024121919 Dec 2024 |
130 |
131 |
122 |
125 |
77,145 |
981,781,700 |
966 |
2024122020 Dec 2024 |
125 |
137 |
124 |
127 |
31,678 |
407,926,900 |
692 |
2024122323 Dec 2024 |
128 |
141 |
127 |
128 |
58,557 |
776,126,400 |
1,301 |
2024122424 Dec 2024 |
128 |
129 |
124 |
126 |
13,440 |
170,247,400 |
408 |
2024122727 Dec 2024 |
128 |
130 |
122 |
127 |
15,103 |
191,167,200 |
367 |
2024123030 Dec 2024 |
124 |
138 |
124 |
130 |
34,949 |
456,744,100 |
633 |
2025010202 Jan 2025 |
131 |
155 |
130 |
143 |
212,633 |
3,042,357,200 |
2,611 |
2025010303 Jan 2025 |
151 |
151 |
120 |
124 |
271,730 |
3,462,850,500 |
3,546 |
2025010606 Jan 2025 |
124 |
125 |
121 |
122 |
26,557 |
325,795,000 |
484 |
2025010707 Jan 2025 |
122 |
125 |
118 |
118 |
35,816 |
431,096,700 |
543 |
2025010808 Jan 2025 |
118 |
121 |
115 |
116 |
27,539 |
322,233,100 |
473 |
2025010909 Jan 2025 |
117 |
121 |
116 |
119 |
15,569 |
184,168,000 |
358 |
2025011010 Jan 2025 |
119 |
125 |
117 |
119 |
21,526 |
259,110,300 |
314 |
2025011313 Jan 2025 |
119 |
121 |
116 |
119 |
27,689 |
328,544,200 |
319 |
2025011414 Jan 2025 |
118 |
120 |
116 |
119 |
11,844 |
140,109,700 |
201 |
2025011515 Jan 2025 |
120 |
121 |
117 |
117 |
19,152 |
226,868,800 |
264 |
2025011616 Jan 2025 |
118 |
119 |
115 |
117 |
14,261 |
166,138,900 |
253 |
2025011717 Jan 2025 |
118 |
118 |
113 |
115 |
14,916 |
171,087,400 |
224 |
2025012020 Jan 2025 |
115 |
116 |
113 |
116 |
22,187 |
254,724,200 |
182 |
2025012121 Jan 2025 |
117 |
125 |
115 |
120 |
72,129 |
861,016,200 |
1,289 |
2025012222 Jan 2025 |
120 |
121 |
116 |
118 |
10,847 |
128,945,000 |
226 |
2025012323 Jan 2025 |
117 |
119 |
117 |
118 |
3,791 |
44,494,900 |
114 |
2025012424 Jan 2025 |
117 |
119 |
116 |
117 |
4,816 |
56,132,200 |
50 |
2025013030 Jan 2025 |
117 |
118 |
112 |
114 |
7,757 |
88,492,800 |
205 |
2025013131 Jan 2025 |
114 |
114 |
112 |
114 |
2,090 |
23,642,900 |
97 |
2025020303 Feb 2025 |
114 |
114 |
111 |
111 |
5,279 |
59,104,600 |
133 |
2025020404 Feb 2025 |
111 |
113 |
110 |
111 |
3,400 |
37,846,900 |
79 |
2025020505 Feb 2025 |
112 |
115 |
110 |
115 |
12,038 |
135,472,300 |
208 |
2025020606 Feb 2025 |
116 |
119 |
114 |
115 |
18,110 |
210,761,700 |
263 |
2025020707 Feb 2025 |
116 |
116 |
110 |
111 |
5,307 |
59,148,900 |
166 |
2025021010 Feb 2025 |
111 |
135 |
110 |
114 |
396,131 |
4,915,301,100 |
4,983 |
2025021111 Feb 2025 |
114 |
114 |
107 |
108 |
31,900 |
352,918,000 |
623 |
2025021212 Feb 2025 |
109 |
110 |
106 |
109 |
16,519 |
177,869,200 |
286 |
2025021313 Feb 2025 |
109 |
121 |
106 |
118 |
85,864 |
977,817,500 |
1,053 |
2025021414 Feb 2025 |
120 |
128 |
110 |
114 |
202,304 |
2,441,289,000 |
2,061 |
2025021717 Feb 2025 |
114 |
115 |
110 |
112 |
18,523 |
206,435,100 |
323 |
2025021818 Feb 2025 |
113 |
113 |
111 |
111 |
12,334 |
137,876,900 |
196 |
2025021919 Feb 2025 |
112 |
116 |
111 |
113 |
17,631 |
199,442,900 |
390 |
2025022020 Feb 2025 |
112 |
114 |
110 |
111 |
10,956 |
122,279,600 |
175 |
2025022121 Feb 2025 |
110 |
112 |
110 |
111 |
6,153 |
68,195,700 |
116 |
2025022424 Feb 2025 |
111 |
113 |
110 |
110 |
7,087 |
78,595,100 |
166 |
2025022525 Feb 2025 |
110 |
112 |
109 |
110 |
4,630 |
50,915,600 |
133 |
2025022626 Feb 2025 |
111 |
111 |
109 |
109 |
4,050 |
44,392,200 |
120 |
2025022727 Feb 2025 |
110 |
111 |
107 |
107 |
17,639 |
189,864,300 |
216 |
2025022828 Feb 2025 |
108 |
109 |
105 |
105 |
5,514 |
58,657,700 |
121 |
2025030303 Mar 2025 |
105 |
106 |
103 |
105 |
4,284 |
44,746,500 |
139 |
2025030404 Mar 2025 |
105 |
106 |
103 |
104 |
4,328 |
44,951,700 |
100 |
2025030505 Mar 2025 |
105 |
105 |
103 |
105 |
2,642 |
27,525,200 |
88 |
2025030606 Mar 2025 |
105 |
111 |
104 |
107 |
12,144 |
131,227,000 |
279 |
2025030707 Mar 2025 |
109 |
109 |
106 |
107 |
1,610 |
17,217,100 |
76 |
2025031010 Mar 2025 |
107 |
107 |
105 |
107 |
1,268 |
13,390,900 |
29 |
2025031111 Mar 2025 |
106 |
107 |
104 |
106 |
2,113 |
22,243,200 |
69 |
2025031212 Mar 2025 |
106 |
107 |
104 |
106 |
1,892 |
19,803,000 |
63 |
2025031313 Mar 2025 |
106 |
106 |
104 |
105 |
1,571 |
16,374,200 |
71 |
2025031414 Mar 2025 |
105 |
105 |
103 |
105 |
3,774 |
39,085,300 |
54 |
2025031717 Mar 2025 |
105 |
105 |
103 |
104 |
1,395 |
14,521,100 |
57 |
2025031818 Mar 2025 |
104 |
105 |
97 |
101 |
17,381 |
174,427,100 |
280 |
2025031919 Mar 2025 |
102 |
103 |
99 |
103 |
2,029 |
20,427,900 |
131 |
2025032020 Mar 2025 |
104 |
104 |
101 |
103 |
850 |
8,606,500 |
53 |
2025032121 Mar 2025 |
103 |
105 |
102 |
105 |
2,629 |
27,120,400 |
62 |
2025032424 Mar 2025 |
105 |
105 |
99 |
102 |
2,486 |
24,950,300 |
94 |
2025032525 Mar 2025 |
102 |
103 |
99 |
99 |
1,845 |
18,531,700 |
52 |
2025032626 Mar 2025 |
99 |
105 |
99 |
105 |
8,698 |
88,817,900 |
103 |
2025032727 Mar 2025 |
106 |
107 |
102 |
105 |
2,446 |
25,800,500 |
75 |
2025040808 Apr 2025 |
100 |
105 |
100 |
102 |
9,494 |
98,129,800 |
81 |
2025040909 Apr 2025 |
100 |
103 |
100 |
102 |
2,371 |
24,182,900 |
33 |
2025041010 Apr 2025 |
101 |
103 |
101 |
103 |
1,352 |
13,776,300 |
46 |
2025041111 Apr 2025 |
104 |
104 |
97 |
102 |
5,747 |
56,972,200 |
101 |
2025041414 Apr 2025 |
101 |
101 |
97 |
98 |
13,146 |
128,863,100 |
210 |
2025041515 Apr 2025 |
100 |
102 |
98 |
100 |
4,819 |
48,420,200 |
124 |
2025041616 Apr 2025 |
100 |
101 |
98 |
99 |
3,488 |
34,856,300 |
77 |
2025041717 Apr 2025 |
100 |
101 |
98 |
99 |
2,861 |
28,269,000 |
89 |
2025042121 Apr 2025 |
99 |
102 |
97 |
102 |
5,001 |
50,264,800 |
156 |
2025042222 Apr 2025 |
102 |
102 |
99 |
101 |
758 |
7,571,800 |
54 |
2025042323 Apr 2025 |
101 |
101 |
99 |
101 |
950 |
9,572,500 |
27 |
2025042424 Apr 2025 |
101 |
103 |
99 |
102 |
3,397 |
34,497,400 |
60 |
2025042525 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 |
|
- |
2025042929 Apr 2025 |
2025052323 May 2025 |
Active |
Proxy Voting |
|
- |
2024050202 May 2024 |
2024052727 May 2024 |
Active |
Proxy Voting |
|
- |
2023081515 Aug 2023 |
2023090808 Sep 2023 |
Active |
Proxy Voting |
|
- |
2023050303 May 2023 |
2023052626 May 2023 |
Active |
Proxy Voting |
|
- |
2022070505 Jul 2022 |
2022072828 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021041414 Apr 2021 |
2021050707 May 2021 |
Active |
Proxy Voting |
|
- |
2020040606 Apr 2020 |
2020042929 Apr 2020 |
Active |
Proxy Voting |
|
- |
2019112626 Nov 2019 |
2019121919 Dec 2019 |
Active |
Proxy Voting |
|
- |
2019031414 Mar 2019 |
2019041212 Apr 2019 |
Active |
Proxy Voting |
|
- |
2018060404 Jun 2018 |
2018062727 Jun 2018 |
Active |