Efek Terdaftar

INDONESIA KENDARAAN TERMINAL Tbk, PT

Security name
INDONESIA KENDARAAN TERMINAL Tbk
Issuer
INDONESIA KENDARAAN TERMINAL Tbk, PT
ISIN Code
ID1000144306
Short Code
IPCC
Type
Saham Biasa
Listing Date
09 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
509,147,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
1,818,384,820 (Total)
As of 25 Jan 2022
28.00% Scripless = 509,147,700.000
Local Percentage
25.49%
Foreign Percentage
2.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 605 525 595 523,933 28,978,019,500 5,117
02 Feb 2021 0 710 555 605 585,199 36,459,122,500 7,471
03 Feb 2021 0 645 590 605 162,284 9,985,630,500 1,969
04 Feb 2021 0 625 570 595 133,457 7,983,566,000 1,723
05 Feb 2021 0 665 580 630 528,030 33,551,790,500 7,119
08 Feb 2021 0 665 635 655 229,131 14,852,506,000 2,762
09 Feb 2021 0 685 630 645 236,607 15,583,949,000 3,531
10 Feb 2021 0 655 630 645 89,792 5,769,887,500 1,439
11 Feb 2021 0 680 635 645 166,828 10,958,994,500 2,572
15 Feb 2021 0 665 645 655 96,291 6,298,640,500 1,554
16 Feb 2021 0 740 660 725 528,230 37,440,989,000 7,117
17 Feb 2021 0 735 675 685 254,671 17,690,636,000 4,179
18 Feb 2021 0 700 650 650 120,777 8,020,361,500 2,202
19 Feb 2021 0 655 615 655 150,069 9,499,354,000 1,984
22 Feb 2021 0 670 625 635 152,082 9,877,059,500 3,250
23 Feb 2021 0 660 615 655 83,201 5,371,876,500 1,548
24 Feb 2021 0 660 630 635 53,465 3,419,937,500 1,118
25 Feb 2021 0 655 635 640 33,343 2,139,108,500 851
26 Feb 2021 0 640 615 615 67,310 4,201,309,500 1,211
01 Mar 2021 0 655 620 635 68,005 4,337,635,500 1,139
02 Mar 2021 0 650 615 615 57,109 3,556,740,000 1,212
03 Mar 2021 0 625 600 610 73,492 4,471,269,500 1,223
04 Mar 2021 0 620 590 600 90,529 5,456,413,500 1,423
05 Mar 2021 0 600 580 580 56,729 3,323,278,000 1,107
08 Mar 2021 0 595 565 570 68,216 3,942,356,500 1,167
09 Mar 2021 0 595 560 580 41,328 2,376,291,500 1,010
10 Mar 2021 0 595 560 570 34,217 1,961,603,000 828
12 Mar 2021 0 590 565 585 28,168 1,636,452,000 593
15 Mar 2021 0 645 570 645 173,168 10,702,599,500 2,074
16 Mar 2021 0 695 620 665 560,879 36,837,436,000 9,339
17 Mar 2021 0 685 630 640 221,797 14,401,106,500 3,503
18 Mar 2021 0 665 630 640 75,547 4,898,595,000 1,490
19 Mar 2021 0 665 630 630 88,224 5,672,221,000 1,434
22 Mar 2021 0 640 610 620 44,348 2,763,355,500 957
23 Mar 2021 0 635 600 605 64,556 3,968,760,500 1,162
24 Mar 2021 0 665 590 620 371,134 23,652,436,500 3,809
25 Mar 2021 0 630 595 620 98,911 6,056,273,000 1,370
26 Mar 2021 0 630 610 620 41,913 2,593,088,000 874
29 Mar 2021 0 635 600 615 53,706 3,290,840,500 896
30 Mar 2021 0 620 595 595 79,011 4,788,354,500 796
31 Mar 2021 0 610 570 580 70,910 4,164,424,500 968
01 Apr 2021 0 600 570 585 26,351 1,527,750,500 521
05 Apr 2021 0 600 565 575 37,427 2,160,427,500 781
06 Apr 2021 0 585 565 580 21,811 1,255,608,000 523
07 Apr 2021 0 590 575 590 27,474 1,600,029,000 589
08 Apr 2021 0 605 585 605 32,807 1,954,198,500 615
09 Apr 2021 0 615 585 595 49,759 2,958,135,000 778
12 Apr 2021 0 600 560 570 70,598 4,074,963,000 914
13 Apr 2021 0 580 540 550 86,812 4,816,900,000 1,082
14 Apr 2021 0 565 545 555 32,005 1,772,308,500 739
15 Apr 2021 0 590 545 580 82,845 4,734,710,000 1,187
16 Apr 2021 0 585 560 565 34,028 1,933,641,000 608
19 Apr 2021 0 585 550 560 16,888 951,075,500 441
20 Apr 2021 0 580 555 565 94,393 5,307,892,000 490
21 Apr 2021 0 575 555 575 17,264 974,991,500 291
22 Apr 2021 0 575 555 555 17,511 983,180,500 399
23 Apr 2021 0 570 545 550 37,478 2,053,568,500 486
26 Apr 2021 0 555 540 545 15,279 835,863,500 336
27 Apr 2021 0 550 540 540 17,648 957,862,000 404
28 Apr 2021 0 550 530 545 20,260 1,100,763,500 339
29 Apr 2021 0 550 540 545 15,214 829,324,500 313
30 Apr 2021 0 555 545 550 10,494 574,373,500 279
03 May 2021 0 555 540 540 25,222 1,379,106,000 472
04 May 2021 0 545 525 530 40,679 2,172,242,500 683
05 May 2021 0 540 525 530 20,071 1,070,527,000 319
06 May 2021 0 540 525 535 14,224 755,837,000 347
07 May 2021 0 540 525 525 14,113 746,850,500 305
10 May 2021 0 540 525 535 19,614 1,042,221,000 344
11 May 2021 0 535 510 525 52,327 2,718,413,500 672
17 May 2021 0 530 498 515 115,599 5,871,324,800 970
18 May 2021 0 515 494 500 36,193 1,815,553,500 690
19 May 2021 0 505 492 496 29,018 1,440,867,200 490
20 May 2021 0 496 486 490 18,593 911,197,600 470
21 May 2021 0 510 488 510 33,921 1,697,836,300 583
24 May 2021 0 540 498 510 108,731 5,628,112,800 1,509
25 May 2021 0 535 510 515 17,744 916,760,000 381
27 May 2021 0 525 510 510 14,524 749,950,000 333
28 May 2021 0 545 510 530 86,737 4,612,049,500 958
31 May 2021 0 565 540 565 126,756 7,028,536,000 1,619
02 Jun 2021 0 575 540 545 82,211 4,538,618,000 1,010
03 Jun 2021 0 560 540 545 16,780 916,887,500 366
04 Jun 2021 0 550 540 540 10,741 584,761,000 271
07 Jun 2021 0 545 530 540 21,110 1,129,812,500 395
08 Jun 2021 0 550 520 520 29,128 1,542,317,500 475
09 Jun 2021 0 535 515 530 21,201 1,110,796,000 382
10 Jun 2021 0 555 525 540 49,121 2,668,629,500 659
11 Jun 2021 0 550 530 550 20,437 1,104,813,000 344
14 Jun 2021 0 550 520 525 16,178 862,528,000 466
15 Jun 2021 0 535 520 520 18,672 975,963,000 290
16 Jun 2021 0 530 505 510 22,623 1,162,591,000 448
17 Jun 2021 0 515 500 500 35,811 1,808,285,000 508
18 Jun 2021 0 505 488 496 31,881 1,575,221,600 649
21 Jun 2021 0 500 472 488 54,734 2,647,327,800 804
22 Jun 2021 0 505 484 494 23,236 1,147,898,400 504
23 Jun 2021 0 530 492 510 26,611 1,346,212,600 536
24 Jun 2021 0 520 500 515 24,493 1,240,149,000 447
25 Jun 2021 0 525 500 510 69,657 3,592,434,500 457
28 Jun 2021 0 515 492 498 14,247 710,795,200 384
29 Jun 2021 0 510 472 480 59,396 2,894,582,300 1,552
30 Jun 2021 0 505 478 490 52,148 2,575,723,400 600
01 Jul 2021 0 540 496 498 123,791 6,356,200,100 1,929
02 Jul 2021 0 605 496 550 521,051 29,195,025,700 6,964
05 Jul 2021 0 575 520 545 176,119 9,681,728,500 3,021
06 Jul 2021 0 570 545 560 109,078 6,128,304,500 1,735
07 Jul 2021 0 595 550 590 144,167 8,339,275,500 2,388
08 Jul 2021 0 600 570 570 84,738 4,899,893,000 1,968
09 Jul 2021 0 570 550 565 63,693 3,564,963,000 1,219
12 Jul 2021 0 580 555 555 37,449 2,112,660,500 878
13 Jul 2021 0 585 530 545 165,474 9,155,982,000 2,547
14 Jul 2021 0 550 520 545 121,019 6,499,037,500 1,133
15 Jul 2021 0 650 535 580 1,226,126 73,377,645,000 13,218
16 Jul 2021 0 585 540 570 343,813 19,308,038,000 3,653
19 Jul 2021 0 605 560 580 298,965 17,393,672,000 3,581
21 Jul 2021 0 610 580 600 227,240 13,491,527,000 3,148
22 Jul 2021 0 615 570 580 288,287 16,890,255,000 3,433
23 Jul 2021 0 595 570 575 58,591 3,390,793,500 1,123
26 Jul 2021 0 585 565 565 80,503 4,596,024,000 1,665
27 Jul 2021 0 610 565 580 448,391 26,599,558,000 5,157
28 Jul 2021 0 615 575 590 169,431 10,077,512,500 2,459
29 Jul 2021 0 600 585 585 79,052 4,668,156,000 1,269
30 Jul 2021 0 600 580 590 59,537 3,508,863,000 933
02 Aug 2021 0 635 585 625 323,515 19,990,025,500 4,732
03 Aug 2021 0 635 605 615 109,334 6,732,180,000 2,124
04 Aug 2021 0 680 615 680 435,490 28,561,168,000 5,921
05 Aug 2021 0 695 635 635 399,974 25,947,017,500 6,152
06 Aug 2021 0 655 620 640 206,882 13,207,287,500 2,761
09 Aug 2021 0 665 630 645 171,435 11,154,624,500 2,917
10 Aug 2021 0 660 620 630 113,899 7,201,450,500 1,948
12 Aug 2021 0 670 625 670 219,150 14,442,922,000 2,959
13 Aug 2021 0 710 660 675 322,515 22,026,569,500 4,504
16 Aug 2021 0 685 640 645 130,054 8,501,090,500 2,107
18 Aug 2021 0 650 600 600 245,271 14,996,634,000 3,584
19 Aug 2021 0 600 560 560 242,025 13,780,648,000 2,911
20 Aug 2021 0 585 525 575 106,903 6,061,013,000 1,391
23 Aug 2021 0 625 580 620 128,414 7,782,573,000 1,514
24 Aug 2021 0 630 600 610 121,258 7,388,887,000 1,344
25 Aug 2021 0 660 610 615 346,324 21,851,328,500 3,384
26 Aug 2021 0 630 600 605 68,485 4,204,050,000 1,091
27 Aug 2021 0 615 590 605 67,414 4,061,333,500 775
30 Aug 2021 0 635 605 630 89,037 5,554,569,000 1,215
31 Aug 2021 0 635 605 615 50,265 3,103,558,500 943
01 Sep 2021 0 620 600 605 54,827 3,337,610,500 738
02 Sep 2021 0 700 625 635 612,054 40,385,996,500 7,769
03 Sep 2021 0 645 615 620 118,774 7,412,480,000 2,204
06 Sep 2021 0 635 610 615 83,249 5,155,544,000 1,326
07 Sep 2021 0 620 595 605 86,611 5,233,832,500 1,254
08 Sep 2021 0 610 580 590 118,114 6,988,869,000 1,726
09 Sep 2021 0 600 575 590 54,805 3,211,549,000 982
10 Sep 2021 0 615 585 590 82,583 4,943,628,500 1,134
13 Sep 2021 0 605 585 585 66,460 3,936,206,000 901
14 Sep 2021 0 595 580 580 48,378 2,824,164,000 868
15 Sep 2021 0 590 575 580 42,519 2,467,788,500 842
16 Sep 2021 0 590 580 590 37,559 2,195,186,000 690
17 Sep 2021 0 600 575 575 42,752 2,480,239,000 765
20 Sep 2021 0 585 565 570 33,550 1,921,048,000 623
21 Sep 2021 0 580 560 580 45,311 2,581,356,500 733
22 Sep 2021 0 610 570 585 104,058 6,114,176,000 1,458
23 Sep 2021 0 600 580 585 53,421 3,129,283,000 617
24 Sep 2021 0 590 575 575 46,235 2,684,742,500 503
27 Sep 2021 0 590 565 580 24,706 1,432,986,500 377
28 Sep 2021 0 585 555 555 70,678 3,988,664,500 948
29 Sep 2021 0 570 545 565 52,732 2,948,867,500 861
30 Sep 2021 0 595 560 595 132,695 7,708,035,500 1,733
01 Oct 2021 0 600 570 575 100,428 5,814,086,500 1,531
04 Oct 2021 0 600 565 575 114,415 6,624,961,500 1,631
05 Oct 2021 0 580 555 560 61,819 3,475,881,500 1,148
06 Oct 2021 0 560 540 550 83,323 4,578,898,000 1,605
07 Oct 2021 0 580 540 555 121,990 6,914,314,000 1,251
08 Oct 2021 0 565 545 550 55,794 3,088,106,000 879
11 Oct 2021 0 560 545 545 47,150 2,590,334,500 851
12 Oct 2021 0 550 540 545 45,828 2,503,322,000 767
13 Oct 2021 0 555 540 545 36,582 2,003,136,500 656
14 Oct 2021 0 555 545 555 51,063 2,803,674,000 742
15 Oct 2021 0 560 550 560 18,528 1,027,797,000 462
18 Oct 2021 0 590 555 585 128,444 7,398,139,000 1,798
19 Oct 2021 0 590 570 580 64,717 3,731,426,500 979
21 Oct 2021 0 590 560 565 43,030 2,451,820,500 829
22 Oct 2021 0 570 560 560 38,237 2,158,364,000 665
25 Oct 2021 0 570 550 570 28,640 1,612,237,000 564
26 Oct 2021 0 570 560 565 17,590 994,148,500 357
27 Oct 2021 0 570 555 565 23,200 1,301,483,500 415
28 Oct 2021 0 565 540 540 73,356 4,018,447,000 928
29 Oct 2021 0 555 540 540 23,799 1,301,986,000 492
01 Nov 2021 0 560 545 550 37,659 2,073,049,500 558
02 Nov 2021 0 575 545 550 71,326 3,990,681,000 1,163
03 Nov 2021 0 555 545 545 26,275 1,436,505,000 581
04 Nov 2021 0 565 545 560 36,582 2,036,932,000 666
05 Nov 2021 0 570 555 555 42,620 2,389,225,000 614
08 Nov 2021 0 565 550 550 23,236 1,286,504,500 537
09 Nov 2021 0 570 550 550 42,133 2,340,310,000 701
10 Nov 2021 0 555 545 550 16,960 933,479,000 389
11 Nov 2021 0 560 545 560 73,102 4,035,647,000 636
12 Nov 2021 0 560 550 555 18,919 1,044,396,000 358
15 Nov 2021 0 560 540 550 29,606 1,621,782,500 540
16 Nov 2021 0 555 545 545 23,102 1,263,994,000 299
17 Nov 2021 0 555 540 550 21,646 1,183,726,000 315
18 Nov 2021 0 560 545 560 44,339 2,457,597,500 569
19 Nov 2021 0 565 550 560 66,391 3,714,310,000 706
22 Nov 2021 0 610 560 595 361,550 21,448,492,500 4,408
23 Nov 2021 0 605 580 590 118,591 7,010,460,000 1,878
24 Nov 2021 0 615 590 595 114,285 6,854,806,000 1,508
25 Nov 2021 0 600 585 590 32,956 1,943,400,500 657
26 Nov 2021 0 600 555 580 98,220 5,616,731,500 1,318
29 Nov 2021 0 580 550 575 68,500 3,859,236,500 898
30 Nov 2021 0 580 555 570 44,585 2,505,641,000 791
01 Dec 2021 0 565 550 555 45,131 2,511,038,500 608
02 Dec 2021 0 560 550 560 11,654 646,376,000 284
03 Dec 2021 0 565 550 550 15,425 853,644,500 325
06 Dec 2021 0 585 550 570 98,365 5,582,326,000 839
07 Dec 2021 0 580 555 570 30,700 1,733,281,500 521
08 Dec 2021 0 575 550 550 48,198 2,675,801,500 564
09 Dec 2021 0 565 545 550 44,177 2,438,798,500 932
10 Dec 2021 0 565 550 550 17,408 964,695,000 266
13 Dec 2021 0 570 550 560 39,023 2,192,905,500 474
14 Dec 2021 0 565 550 555 11,205 622,710,000 250
15 Dec 2021 0 580 560 565 78,057 4,444,155,500 1,046
16 Dec 2021 0 570 555 555 27,642 1,544,398,500 442
17 Dec 2021 0 565 550 555 11,662 648,344,500 247
20 Dec 2021 0 555 540 545 40,293 2,200,350,500 649
21 Dec 2021 0 550 520 530 139,471 7,369,366,000 1,228
22 Dec 2021 0 535 520 520 23,543 1,230,524,500 510
23 Dec 2021 0 525 510 515 22,551 1,163,775,000 423
24 Dec 2021 0 520 500 500 52,141 2,631,287,500 850
27 Dec 2021 0 505 496 500 42,325 2,117,066,100 594
28 Dec 2021 0 520 500 510 24,173 1,230,398,500 456
29 Dec 2021 0 525 505 520 41,822 2,149,880,000 418
30 Dec 2021 0 520 510 515 10,328 533,662,000 224
03 Jan 2022 0 525 510 515 12,372 639,183,500 266
04 Jan 2022 0 525 500 520 19,966 1,024,043,000 441
05 Jan 2022 0 535 520 520 32,224 1,691,268,500 417
06 Jan 2022 0 530 510 520 12,804 666,257,000 216
07 Jan 2022 0 545 515 540 29,452 1,572,674,000 482
10 Jan 2022 0 550 530 535 26,339 1,410,192,500 358
11 Jan 2022 0 545 520 525 18,172 962,311,500 429
12 Jan 2022 0 530 515 515 18,955 989,069,500 333
13 Jan 2022 0 520 510 515 18,208 936,309,000 305
14 Jan 2022 0 515 510 510 17,483 892,913,000 330
17 Jan 2022 0 525 510 515 13,487 692,064,000 304
18 Jan 2022 0 520 500 505 31,146 1,573,623,500 449
19 Jan 2022 0 510 500 505 12,861 646,662,500 246
20 Jan 2022 0 510 500 505 5,668 286,236,500 187
21 Jan 2022 0 510 500 505 12,586 635,463,000 215
24 Jan 2022 0 515 500 515 15,659 794,126,000 307
25 Jan 2022 0 520 500 500 29,904 1,505,398,500 469

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 19 Jan 2021 11 Feb 2021 Active
Cash Dividend (1 IPCC : 20.94 IDR) 12 Aug 2020 14 Aug 2020 07 Sep 2020 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 27 Apr 2020 20 May 2020 Active
Cash Dividend (1 IPCC : 34.87 IDR) 18 Dec 2019 20 Dec 2019 10 Jan 2020 Active
Proxy Voting   - 22 Nov 2019 17 Dec 2019 Active
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Cash Dividend (1 IPCC : 56.15 IDR) 27 Jun 2019 01 Jul 2019 18 Jul 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active