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 19 Apr 2024
94.00% Scripless = 611,000,000.000
Local Percentage
88.00%
Foreign Percentage
6.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
05 Jun 2023 0 157 141 149 150 2,219,400 35
06 Jun 2023 0 150 143 145 604 8,778,000 59
07 Jun 2023 0 154 143 143 182 2,628,100 22
08 Jun 2023 0 153 133 143 1,507 20,753,100 79
09 Jun 2023 0 149 135 136 998 13,645,300 99
12 Jun 2023 0 139 128 137 465 6,367,000 42
13 Jun 2023 0 144 127 132 1,351 17,994,700 65
14 Jun 2023 0 140 113 114 6,252 73,392,000 214
15 Jun 2023 0 153 105 153 26,811 374,227,900 1,170
16 Jun 2023 0 206 161 206 96,626 1,860,429,200 2,737
19 Jun 2023 0 240 176 176 55,188 1,097,943,600 1,431
20 Jun 2023 0 202 160 185 31,344 566,662,000 1,339
21 Jun 2023 0 187 163 166 21,480 367,543,800 925
22 Jun 2023 0 175 157 174 4,072 67,229,800 205
23 Jun 2023 0 173 160 160 3,811 61,646,500 185
26 Jun 2023 0 165 152 158 2,588 41,415,100 165
27 Jun 2023 0 162 149 155 2,902 45,082,400 127
03 Jul 2023 0 160 147 155 2,707 42,413,200 111
04 Jul 2023 0 159 145 157 1,643 25,848,100 50
05 Jul 2023 0 160 155 159 5,674 89,971,100 77
06 Jul 2023 0 165 143 143 2,751 42,488,900 114
07 Jul 2023 0 193 135 193 52,123 950,300,100 1,851
10 Jul 2023 0 240 165 175 40,929 810,651,100 1,216
11 Jul 2023 0 199 168 182 23,148 430,241,600 904
12 Jul 2023 0 187 172 187 5,690 103,580,000 224
13 Jul 2023 0 194 177 183 2,111 39,247,400 99
14 Jul 2023 0 191 175 175 1,680 30,485,200 138
17 Jul 2023 0 199 171 174 22,742 416,523,600 727
18 Jul 2023 0 180 170 170 4,949 86,884,100 120
20 Jul 2023 0 228 165 228 69,365 1,512,831,400 1,733
21 Jul 2023 0 284 228 284 159,445 4,214,199,400 4,216
24 Jul 2023 0 354 270 320 148,067 4,782,505,800 5,019
25 Jul 2023 0 332 278 278 41,425 1,233,224,200 1,611
26 Jul 2023 0 282 254 262 17,091 452,015,000 551
27 Jul 2023 0 264 232 240 14,672 367,116,800 665
28 Jul 2023 0 292 240 264 123,614 3,383,458,600 4,029
31 Jul 2023 0 308 266 268 87,632 2,453,264,000 2,212
01 Aug 2023 0 270 228 232 28,215 673,249,200 948
02 Aug 2023 0 232 210 216 23,967 521,087,400 507
03 Aug 2023 0 234 204 222 19,354 425,791,800 481
04 Aug 2023 0 226 208 216 8,721 188,342,000 258
07 Aug 2023 0 220 204 218 7,993 172,155,400 223
08 Aug 2023 0 224 212 220 6,108 132,419,400 191
09 Aug 2023 0 224 206 222 8,340 184,543,400 164
10 Aug 2023 0 228 218 224 8,172 182,776,000 164
11 Aug 2023 0 232 224 224 16,488 375,417,400 278
14 Aug 2023 0 262 210 212 85,937 2,028,476,600 3,022
15 Aug 2023 0 228 214 214 10,159 224,020,000 357
16 Aug 2023 0 224 208 212 7,733 165,325,200 226
18 Aug 2023 0 222 212 214 9,033 195,993,600 243
21 Aug 2023 0 266 214 266 122,134 3,092,370,000 2,417
22 Aug 2023 0 310 228 228 250,583 6,781,918,800 4,957
23 Aug 2023 0 226 200 218 20,853 454,433,800 669
24 Aug 2023 0 230 214 220 7,153 156,166,400 334
25 Aug 2023 0 256 216 222 24,583 540,482,600 503
28 Aug 2023 0 260 212 218 4,807 104,662,800 221
29 Aug 2023 0 232 212 214 3,685 78,877,200 185
30 Aug 2023 0 222 204 212 3,794 79,097,800 249
31 Aug 2023 0 222 204 208 1,236 25,602,800 138
01 Sep 2023 0 246 200 208 2,606 53,749,400 175
04 Sep 2023 0 224 202 208 3,044 62,067,400 161
05 Sep 2023 0 218 200 206 1,620 33,222,800 88
06 Sep 2023 0 216 200 200 4,944 99,485,600 168
07 Sep 2023 0 212 190 192 12,855 247,567,300 309
08 Sep 2023 0 199 190 192 8,943 172,217,000 150
11 Sep 2023 0 195 190 193 6,551 125,765,900 138
12 Sep 2023 0 197 193 193 7,918 153,403,100 133
13 Sep 2023 0 260 193 242 425,422 10,091,482,100 10,828
14 Sep 2023 0 258 216 224 82,100 1,928,444,200 2,465
15 Sep 2023 0 224 208 212 16,810 362,219,400 591
18 Sep 2023 0 260 200 216 130,251 3,030,339,000 3,926
19 Sep 2023 0 234 206 212 10,872 229,411,600 484
20 Sep 2023 0 224 200 200 12,804 262,085,600 427
21 Sep 2023 0 230 198 204 31,449 678,445,200 1,282
22 Sep 2023 0 208 195 202 6,420 130,057,900 253
25 Sep 2023 0 202 194 198 5,767 114,389,900 278
26 Sep 2023 0 206 190 198 5,452 108,188,000 171
27 Sep 2023 0 206 191 200 2,701 54,021,900 150
29 Sep 2023 0 204 193 200 4,872 96,642,200 180
02 Oct 2023 0 206 192 195 7,668 151,033,300 214
03 Oct 2023 0 198 185 195 4,430 86,310,900 102
04 Oct 2023 0 200 190 191 2,275 43,634,900 103
05 Oct 2023 0 206 189 191 3,824 72,861,300 144
06 Oct 2023 0 195 189 190 3,183 60,475,400 125
09 Oct 2023 0 198 189 190 3,817 72,615,700 117
10 Oct 2023 0 214 194 196 15,350 308,943,900 569
11 Oct 2023 0 202 196 196 3,318 65,499,800 149
12 Oct 2023 0 200 195 195 5,759 113,045,800 135
13 Oct 2023 0 204 192 204 2,837 56,256,700 107
16 Oct 2023 0 204 193 194 1,501 29,440,600 85
17 Oct 2023 0 199 193 194 2,223 43,351,700 96
18 Oct 2023 0 198 188 189 3,640 69,352,800 134
19 Oct 2023 0 196 185 188 2,822 53,254,700 109
20 Oct 2023 0 195 185 190 710 13,304,100 57
24 Oct 2023 0 190 182 184 1,129 20,854,900 98
25 Oct 2023 0 190 184 187 986 18,412,100 55
26 Oct 2023 0 189 185 188 1,798 33,598,700 66
27 Oct 2023 0 194 188 190 943 17,843,300 42
30 Oct 2023 0 195 187 191 6,383 121,289,500 128
31 Oct 2023 0 248 204 210 349,352 7,945,128,400 7,160
01 Nov 2023 0 214 194 198 38,514 777,385,600 1,137
02 Nov 2023 0 206 189 200 20,203 402,156,700 488
03 Nov 2023 0 206 192 195 26,215 511,752,900 458
06 Nov 2023 0 196 190 191 15,973 306,235,000 441
07 Nov 2023 0 195 189 191 5,332 101,803,500 194
08 Nov 2023 0 194 185 185 19,936 373,486,100 364
09 Nov 2023 0 195 184 186 17,979 338,243,600 376
10 Nov 2023 0 192 177 186 3,083 57,373,000 176
13 Nov 2023 0 192 176 186 5,690 106,455,100 208
14 Nov 2023 0 190 177 184 6,972 129,054,700 206
15 Nov 2023 0 189 181 184 10,184 186,532,200 198
16 Nov 2023 0 189 181 182 8,590 159,504,200 277
17 Nov 2023 0 190 182 185 2,380 43,715,300 116
20 Nov 2023 0 186 180 181 4,293 78,415,400 149
21 Nov 2023 0 188 181 184 7,424 136,285,700 249
22 Nov 2023 0 210 184 186 168,871 3,307,815,800 3,472
23 Nov 2023 0 188 182 183 19,607 361,884,900 353
27 Nov 2023 0 183 176 180 12,223 219,486,700 208
28 Nov 2023 0 181 176 178 3,909 69,843,900 100
29 Nov 2023 0 188 175 180 15,769 290,199,100 298
01 Dec 2023 0 182 173 177 1,595 28,460,100 126
04 Dec 2023 0 186 170 176 9,536 165,770,100 402
05 Dec 2023 0 177 171 173 4,050 70,147,700 145
06 Dec 2023 0 183 173 176 11,135 197,751,000 260
08 Dec 2023 0 179 171 171 1,757 30,435,200 74
11 Dec 2023 0 179 171 173 1,986 34,524,000 96
12 Dec 2023 0 180 170 176 1,748 30,122,600 116
13 Dec 2023 0 182 170 171 1,726 29,734,600 104
14 Dec 2023 0 181 170 172 2,661 45,401,300 132
15 Dec 2023 0 180 172 172 1,057 18,246,800 47
18 Dec 2023 0 180 171 172 2,080 35,707,300 104
19 Dec 2023 0 174 166 167 28,335 479,601,100 215
20 Dec 2023 0 170 165 166 4,234 70,308,600 77
22 Dec 2023 0 169 163 166 994 16,388,100 73
27 Dec 2023 0 175 164 164 2,174 35,938,800 87
28 Dec 2023 0 172 164 166 1,752 29,117,300 69
29 Dec 2023 0 174 166 168 5,275 88,248,800 60
02 Jan 2024 0 171 167 171 3,580 60,752,000 74
03 Jan 2024 0 173 163 171 2,557 43,944,600 63
04 Jan 2024 0 178 162 173 5,297 91,775,800 109
05 Jan 2024 0 177 164 174 3,864 67,473,800 172
08 Jan 2024 0 175 165 174 2,649 46,074,100 96
09 Jan 2024 0 175 165 171 7,630 129,377,300 139
10 Jan 2024 0 172 163 169 2,848 48,300,600 96
11 Jan 2024 0 170 168 170 855 14,469,900 51
12 Jan 2024 0 171 169 170 734 12,478,900 29
17 Jan 2024 0 169 167 168 6,655 111,174,500 49
18 Jan 2024 0 181 166 169 14,039 237,973,500 436
19 Jan 2024 0 169 166 166 5,633 94,182,500 122
22 Jan 2024 0 170 153 156 11,409 180,681,200 214
23 Jan 2024 0 163 156 159 7,892 125,638,300 476
24 Jan 2024 0 161 150 158 5,512 86,250,500 97
25 Jan 2024 0 162 150 159 9,034 140,762,300 170
26 Jan 2024 0 161 156 159 7,448 118,519,900 153
29 Jan 2024 0 159 154 154 4,038 63,198,700 224
30 Jan 2024 0 164 145 156 10,649 166,942,900 357
31 Jan 2024 0 164 146 152 2,134 32,825,000 101
01 Feb 2024 0 189 150 175 355,436 6,270,489,900 7,972
02 Feb 2024 0 182 158 162 129,483 2,195,656,200 2,589
05 Feb 2024 0 165 157 160 14,907 240,292,500 322
06 Feb 2024 0 168 155 156 22,401 356,016,800 558
07 Feb 2024 0 161 146 155 18,974 296,929,100 414
12 Feb 2024 0 157 147 154 9,772 150,223,600 229
13 Feb 2024 0 157 151 153 5,518 85,164,900 147
15 Feb 2024 0 154 144 151 12,500 187,564,500 223
16 Feb 2024 0 151 138 139 32,734 467,288,900 395
19 Feb 2024 0 145 137 137 8,415 117,382,000 192
20 Feb 2024 0 139 129 137 6,882 94,229,400 178
23 Feb 2024 0 140 130 137 871 12,057,100 51
26 Feb 2024 0 155 129 139 9,164 126,388,200 178
28 Feb 2024 0 139 130 138 1,343 18,415,600 60
29 Feb 2024 0 139 130 136 493 6,735,900 45
01 Mar 2024 0 138 127 137 607 8,286,800 43
05 Mar 2024 0 140 129 137 3,889 53,516,000 46
06 Mar 2024 0 140 128 140 2,166 30,090,100 93
07 Mar 2024 0 141 131 140 1,609 22,434,500 59
08 Mar 2024 0 144 131 142 3,381 47,738,300 147
13 Mar 2024 0 145 133 142 792 11,308,600 83
19 Mar 2024 0 144 133 143 1,910 27,064,400 122
20 Mar 2024 0 144 135 142 2,641 37,248,500 155
21 Mar 2024 0 144 137 141 2,579 36,319,300 119
26 Mar 2024 0 143 132 137 2,585 36,071,300 119
27 Mar 2024 0 153 129 141 14,256 205,080,500 679
28 Mar 2024 0 142 131 131 6,255 84,355,300 230
01 Apr 2024 0 138 112 129 15,325 192,722,100 184
02 Apr 2024 0 131 119 127 2,805 35,523,100 157
03 Apr 2024 0 132 117 127 4,515 58,187,400 120
04 Apr 2024 0 129 126 129 1,755 22,289,800 131
18 Apr 2024 0 128 120 124 7,090 87,366,000 191
19 Apr 2024 0 131 118 128 7,237 92,384,800 199

Corporate Action

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