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 31 May 2023
94.00% Scripless = 611,000,000.000
Local Percentage
87.57%
Foreign Percentage
6.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jun 2022 0 1,340 1,265 1,270 23 2,923,500 13
29 Jun 2022 0 1,170 1,065 1,170 151 17,287,500 41
05 Jul 2022 0 955 940 940 41 3,867,500 21
06 Jul 2022 0 1,030 875 905 97 8,817,500 53
08 Jul 2022 0 0 0 0 0 0 0
11 Jul 2022 0 900 845 855 21 1,828,000 7
12 Jul 2022 0 900 885 885 9 798,000 5
15 Jul 2022 0 945 835 945 37 3,413,000 15
19 Jul 2022 0 970 885 970 22 2,008,000 12
20 Jul 2022 0 905 905 905 26 2,353,000 14
22 Jul 2022 0 995 950 995 15 1,488,000 6
25 Jul 2022 0 995 995 995 1 99,500 1
04 Aug 2022 0 925 920 920 12 1,104,500 10
08 Aug 2022 0 1,010 910 910 17 1,616,500 10
09 Aug 2022 0 915 910 910 6 546,500 2
23 Aug 2022 0 890 890 890 4 356,000 1
24 Aug 2022 0 940 910 940 19 1,764,000 7
25 Aug 2022 0 980 940 980 4 384,000 4
30 Aug 2022 0 900 890 900 3 269,000 3
31 Aug 2022 0 980 965 980 5 486,000 4
14 Sep 2022 0 0 0 0 0 0 0
04 Oct 2022 0 825 820 820 43 3,531,000 4
06 Oct 2022 0 860 815 815 7 591,000 6
11 Oct 2022 0 895 870 870 4 350,500 2
25 Oct 2022 0 855 840 845 51 4,333,000 8
26 Oct 2022 0 840 825 825 62 5,164,500 22
02 Nov 2022 0 785 740 740 93 7,177,000 44
11 Nov 2022 0 865 790 790 64 5,464,000 15
16 Nov 2022 0 820 775 790 66 5,385,500 21
21 Nov 2022 0 840 805 805 62 5,157,000 17
23 Nov 2022 0 820 810 810 62 5,057,000 12
06 Dec 2022 0 995 775 955 93 7,895,500 22
07 Dec 2022 0 955 890 890 59 5,549,000 7
12 Dec 2022 0 1,005 800 1,005 73 6,204,500 16
14 Dec 2022 0 985 935 940 53 5,211,000 12
19 Dec 2022 0 920 870 870 95 8,592,500 22
22 Dec 2022 0 1,070 880 1,050 17,713 1,815,412,000 898
23 Dec 2022 0 1,160 1,010 1,125 23,876 2,686,969,500 1,522
26 Dec 2022 0 1,140 1,095 1,125 16,011 1,811,620,000 1,144
27 Dec 2022 0 1,250 1,120 1,250 23,545 2,763,971,500 1,152
29 Dec 2022 0 1,245 1,165 1,165 22,771 2,718,654,000 1,592
30 Dec 2022 0 1,215 1,130 1,180 18,167 2,151,593,000 1,073
02 Jan 2023 0 1,215 1,185 1,210 17,359 2,084,309,000 979
04 Jan 2023 0 1,110 1,055 1,055 1,040 110,007,000 169
05 Jan 2023 0 1,060 985 990 61,552 6,115,011,500 3,190
06 Jan 2023 0 995 950 995 21,585 2,097,317,000 1,573
09 Jan 2023 0 1,015 970 970 42,282 4,171,095,500 3,759
10 Jan 2023 0 995 965 990 47,851 4,680,985,000 4,111
11 Jan 2023 0 1,130 985 1,100 253,679 26,600,232,000 17,784
12 Jan 2023 0 1,260 1,080 1,150 265,244 30,550,709,000 14,767
13 Jan 2023 0 1,125 1,070 1,100 170,419 18,593,636,000 15,846
16 Jan 2023 0 1,120 1,065 1,115 189,545 20,708,274,000 23,808
17 Jan 2023 0 1,190 1,040 1,040 193,618 22,213,664,000 13,490
18 Jan 2023 0 970 970 970 1,764 171,108,000 30
19 Jan 2023 0 905 905 905 128 11,584,000 28
20 Jan 2023 0 845 845 845 480 40,560,000 29
24 Jan 2023 0 790 790 790 16,072 1,269,688,000 885
25 Jan 2023 0 735 735 735 7,192 528,612,000 288
26 Jan 2023 0 685 685 685 9,574 655,819,000 268
27 Jan 2023 0 640 640 640 451 28,864,000 29
30 Jan 2023 0 600 600 600 413 24,780,000 32
31 Jan 2023 0 560 560 560 167 9,352,000 62
01 Feb 2023 0 525 525 525 183 9,607,500 22
02 Feb 2023 0 490 490 490 147 7,203,000 28
03 Feb 2023 0 456 456 456 267 12,175,200 31
06 Feb 2023 0 426 426 426 181 7,710,600 20
07 Feb 2023 0 398 398 398 968 38,526,400 46
08 Feb 2023 0 372 372 372 905 33,666,000 46
09 Feb 2023 0 346 346 346 5,509 190,611,400 666
10 Feb 2023 0 322 322 322 10,472 337,198,400 605
13 Feb 2023 0 360 300 320 170,133 5,484,088,800 4,231
14 Feb 2023 0 358 298 298 81,384 2,527,764,000 2,494
15 Feb 2023 0 316 278 278 17,694 507,997,400 939
06 Mar 2023 0 294 260 260 19,879 549,649,600 1,969
07 Mar 2023 0 258 242 248 4,929 121,291,800 134
08 Mar 2023 0 258 232 232 13,934 339,794,200 826
09 Mar 2023 0 242 216 216 17,932 408,192,800 1,235
13 Mar 2023 0 246 202 202 27,656 612,830,600 1,082
14 Mar 2023 0 218 188 188 21,398 435,906,400 616
29 Mar 2023 0 178 175 175 1,839 32,260,000 93
30 Mar 2023 0 166 163 163 714 11,640,000 41
31 Mar 2023 0 163 152 152 2,034 30,919,400 49
04 Apr 2023 0 156 133 133 24,951 359,339,000 729
05 Apr 2023 0 136 124 135 15,272 196,251,200 987
06 Apr 2023 0 148 128 128 4,786 62,648,400 368
10 Apr 2023 0 133 122 126 8,666 110,088,400 1,082
11 Apr 2023 0 136 122 126 1,214 15,027,800 98
13 Apr 2023 0 135 122 122 2,008 24,536,400 97
14 Apr 2023 0 131 114 119 4,024 47,243,400 146
17 Apr 2023 0 121 113 116 1,106 12,692,400 104
18 Apr 2023 0 127 113 127 6,901 86,091,200 118
27 Apr 2023 0 152 149 152 1,293 19,633,300 39
28 Apr 2023 0 167 162 167 5,685 94,765,500 237
02 May 2023 0 216 170 210 60,040 1,182,943,100 2,104
02 May 2023 0 216 170 210 60,040 1,182,943,100 2,104
02 May 2023 0 216 170 210 60,040 1,182,943,100 2,104
02 May 2023 0 216 170 210 60,040 1,182,943,100 2,104
03 May 2023 0 212 196 196 17,800 353,384,500 581
04 May 2023 0 200 183 183 3,181 58,738,800 95
05 May 2023 0 180 171 179 8,015 138,138,500 288
08 May 2023 0 189 167 174 3,784 64,134,600 163
09 May 2023 0 194 165 172 3,228 54,919,200 164
10 May 2023 0 192 162 162 3,705 60,652,900 133
11 May 2023 0 168 157 163 1,780 28,613,100 235
12 May 2023 0 183 158 167 4,942 83,099,900 222
15 May 2023 0 187 162 164 3,257 54,213,600 230
16 May 2023 0 184 165 168 3,175 53,687,100 142
17 May 2023 0 175 163 166 2,407 39,934,400 99
19 May 2023 0 169 155 155 2,637 41,641,900 104
22 May 2023 0 160 145 146 2,261 33,355,400 137
24 May 2023 0 157 130 144 3,190 47,654,100 265
25 May 2023 0 149 134 149 2,675 38,256,900 59
26 May 2023 0 150 146 150 345 5,129,600 29
29 May 2023 0 155 148 152 706 10,715,000 52
30 May 2023 0 161 148 149 872 13,124,400 155
31 May 2023 0 155 141 148 1,691 24,832,700 137

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online