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 11 May 2021
28.00% Scripless = 509,147,700.000
Local Percentage
25.79%
Foreign Percentage
2.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 326 308 310 26,305 826,953,000 465
19 May 2020 0 332 310 312 36,652 1,169,670,200 681
20 May 2020 0 324 310 318 15,245 479,379,600 231
26 May 2020 0 328 310 314 55,713 1,750,803,000 794
27 May 2020 0 324 314 324 24,344 778,533,800 372
28 May 2020 0 344 324 338 58,892 1,980,234,600 1,074
29 May 2020 0 340 326 338 28,470 953,047,000 399
02 Jun 2020 0 350 318 340 26,239 898,727,600 514
03 Jun 2020 0 354 340 354 26,723 928,299,800 470
04 Jun 2020 0 380 358 364 81,256 3,008,224,800 1,099
05 Jun 2020 0 380 360 380 54,819 2,045,819,000 618
08 Jun 2020 0 428 390 418 83,256 3,431,699,400 1,160
09 Jun 2020 0 446 414 440 128,813 5,580,659,200 2,223
10 Jun 2020 0 450 410 410 78,820 3,296,013,800 1,079
11 Jun 2020 0 410 382 384 76,271 2,962,371,000 927
12 Jun 2020 0 394 360 394 42,765 1,623,768,600 688
15 Jun 2020 0 420 388 394 49,832 2,017,606,200 1,218
16 Jun 2020 0 420 400 418 49,078 2,039,006,600 792
17 Jun 2020 0 434 416 424 43,657 1,843,298,800 662
18 Jun 2020 0 446 418 434 47,489 2,055,435,000 896
19 Jun 2020 0 440 428 438 24,858 1,083,016,600 1,299
22 Jun 2020 0 472 434 462 110,625 5,025,775,000 2,089
23 Jun 2020 0 480 452 476 81,621 3,832,034,800 2,837
24 Jun 2020 0 510 476 500 114,343 5,664,801,700 1,866
25 Jun 2020 0 500 472 486 74,899 3,662,119,800 1,694
26 Jun 2020 0 500 474 478 46,314 2,234,099,000 1,404
29 Jun 2020 0 482 466 480 29,310 1,390,870,600 985
30 Jun 2020 0 488 448 450 107,062 4,926,930,600 5,066
01 Jul 2020 0 450 420 428 88,436 3,787,909,400 2,493
02 Jul 2020 0 446 422 438 27,515 1,195,964,000 803
03 Jul 2020 0 446 428 430 26,011 1,130,770,000 670
06 Jul 2020 0 446 430 434 42,666 1,863,103,600 854
07 Jul 2020 0 440 432 434 18,595 807,444,400 403
08 Jul 2020 0 440 428 438 20,687 900,333,200 409
09 Jul 2020 0 450 428 434 59,990 2,630,014,400 1,558
10 Jul 2020 0 440 426 430 36,185 1,560,379,600 631
13 Jul 2020 0 436 420 422 48,918 2,090,130,600 934
14 Jul 2020 0 452 416 430 124,340 5,373,189,600 2,815
15 Jul 2020 0 440 426 428 70,495 3,058,377,200 1,149
16 Jul 2020 0 438 428 438 26,795 1,161,713,400 629
17 Jul 2020 0 444 436 438 48,371 2,125,118,800 757
20 Jul 2020 0 442 436 436 33,393 1,461,680,200 819
21 Jul 2020 0 440 428 430 54,351 2,348,581,000 1,105
22 Jul 2020 0 436 432 434 20,499 889,012,000 424
23 Jul 2020 0 446 434 442 67,487 2,973,812,600 1,019
24 Jul 2020 0 446 424 428 89,024 3,829,366,200 1,349
27 Jul 2020 0 432 422 424 33,650 1,434,453,800 621
28 Jul 2020 0 434 424 434 29,637 1,274,957,400 562
29 Jul 2020 0 438 426 426 26,037 1,117,424,600 612
30 Jul 2020 0 436 428 432 23,961 1,033,858,400 473
03 Aug 2020 0 434 402 402 118,907 4,856,326,800 2,409
04 Aug 2020 0 412 390 404 53,821 2,173,301,800 1,012
05 Aug 2020 0 410 394 402 38,720 1,552,739,200 1,290
06 Aug 2020 0 434 408 434 144,394 6,149,262,200 1,876
07 Aug 2020 0 438 418 420 99,621 4,212,624,800 1,547
10 Aug 2020 0 428 418 422 28,701 1,209,684,000 606
11 Aug 2020 0 428 420 420 46,607 1,967,414,600 687
12 Aug 2020 0 426 420 422 80,602 3,406,341,600 1,098
13 Aug 2020 0 410 396 406 61,683 2,500,419,400 1,200
14 Aug 2020 0 414 404 408 20,574 841,460,000 542
18 Aug 2020 0 422 404 420 40,408 1,677,990,200 663
19 Aug 2020 0 424 412 414 20,259 840,053,400 434
24 Aug 2020 0 430 416 430 69,716 2,956,121,200 1,153
25 Aug 2020 0 454 430 448 107,966 4,762,464,200 2,552
26 Aug 2020 0 458 440 442 62,410 2,773,405,400 1,052
27 Aug 2020 0 444 432 436 25,452 1,111,296,200 538
28 Aug 2020 0 436 428 428 23,360 1,002,942,000 524
31 Aug 2020 0 432 414 414 36,257 1,526,509,200 896
01 Sep 2020 0 422 412 420 20,699 865,309,800 430
02 Sep 2020 0 430 422 424 17,922 761,426,000 275
03 Sep 2020 0 434 422 426 26,895 1,148,175,400 733
04 Sep 2020 0 424 404 418 22,229 921,528,800 601
07 Sep 2020 0 420 414 416 11,518 480,326,200 272
08 Sep 2020 0 420 414 416 9,288 386,027,800 340
09 Sep 2020 0 416 404 408 36,088 1,469,448,000 761
10 Sep 2020 0 406 380 380 61,255 2,334,098,200 934
11 Sep 2020 0 398 354 394 98,726 3,707,831,200 1,214
14 Sep 2020 0 408 396 402 29,055 1,168,746,000 562
15 Sep 2020 0 406 396 398 18,403 735,368,000 382
16 Sep 2020 0 400 392 394 6,817 270,593,000 282
17 Sep 2020 0 398 388 394 9,680 379,924,200 325
18 Sep 2020 0 402 392 396 10,732 425,706,000 210
21 Sep 2020 0 398 378 386 14,066 546,846,600 412
22 Sep 2020 0 386 372 386 21,366 812,536,400 384
23 Sep 2020 0 390 374 376 12,471 473,398,000 322
24 Sep 2020 0 380 368 372 11,808 440,605,600 355
25 Sep 2020 0 380 368 372 19,325 717,362,800 402
28 Sep 2020 0 378 372 376 3,764 140,667,000 189
29 Sep 2020 0 378 374 374 8,814 331,501,400 193
30 Sep 2020 0 376 368 368 4,388 162,109,000 183
01 Oct 2020 0 376 364 376 9,816 367,754,600 231
02 Oct 2020 0 382 374 374 11,260 426,241,600 238
05 Oct 2020 0 386 374 380 6,077 230,966,000 183
06 Oct 2020 0 406 382 386 29,755 1,176,354,200 599
07 Oct 2020 0 390 380 390 7,194 278,077,600 230
08 Oct 2020 0 390 386 388 6,546 253,793,200 179
09 Oct 2020 0 392 384 384 14,217 550,888,200 224
12 Oct 2020 0 394 386 392 8,621 337,122,200 241
13 Oct 2020 0 396 390 392 16,446 645,883,400 292
14 Oct 2020 0 394 386 392 20,117 787,332,800 315
15 Oct 2020 0 392 390 390 11,182 436,769,800 234
16 Oct 2020 0 392 386 390 4,743 184,547,200 225
19 Oct 2020 0 394 388 390 11,731 457,241,400 265
20 Oct 2020 0 394 386 386 11,400 442,723,200 338
21 Oct 2020 0 396 382 384 15,503 596,069,000 422
22 Oct 2020 0 386 376 382 7,731 293,860,600 266
23 Oct 2020 0 386 380 384 5,611 214,183,600 194
26 Oct 2020 0 384 376 380 14,081 537,015,600 260
27 Oct 2020 0 386 378 378 25,130 951,822,800 362
02 Nov 2020 0 380 372 380 5,433 204,771,400 266
03 Nov 2020 0 382 378 378 9,176 348,581,800 199
04 Nov 2020 0 384 376 380 8,460 321,292,200 228
05 Nov 2020 0 400 380 386 23,234 898,667,200 508
06 Nov 2020 0 390 382 384 19,863 762,358,000 386
09 Nov 2020 0 390 384 388 11,816 456,550,600 273
10 Nov 2020 0 408 384 402 69,654 2,777,771,200 1,021
11 Nov 2020 0 406 398 400 25,645 1,030,376,400 446
12 Nov 2020 0 402 398 400 10,213 408,545,800 244
13 Nov 2020 0 402 396 400 25,271 1,007,785,600 225
16 Nov 2020 0 426 400 416 52,941 2,182,588,000 1,040
17 Nov 2020 0 426 416 424 38,744 1,636,165,600 772
18 Nov 2020 0 428 416 424 41,088 1,735,999,600 436
19 Nov 2020 0 424 418 420 55,466 2,334,761,600 647
20 Nov 2020 0 426 418 418 36,781 1,546,340,000 470
23 Nov 2020 0 444 418 440 123,974 5,382,633,800 1,347
24 Nov 2020 0 446 434 440 75,150 3,302,242,000 783
25 Nov 2020 0 448 432 436 51,280 2,252,328,400 805
26 Nov 2020 0 440 432 434 26,983 1,173,294,000 441
27 Nov 2020 0 442 424 426 74,261 3,197,463,000 961
30 Nov 2020 0 424 400 404 144,398 5,969,455,600 2,024
01 Dec 2020 0 416 402 416 32,058 1,320,382,400 646
02 Dec 2020 0 430 418 430 56,370 2,395,575,000 655
03 Dec 2020 0 440 424 428 24,808 1,061,002,400 472
04 Dec 2020 0 424 414 422 27,699 1,160,530,200 504
07 Dec 2020 0 436 422 436 65,977 2,849,273,000 713
08 Dec 2020 0 438 428 428 46,919 2,020,506,000 591
10 Dec 2020 0 444 428 430 105,227 4,585,977,400 998
11 Dec 2020 0 440 430 432 34,728 1,508,840,200 543
14 Dec 2020 0 498 432 480 282,531 13,193,516,200 3,666
15 Dec 2020 0 535 466 525 252,675 12,797,731,900 3,778
16 Dec 2020 0 575 515 550 160,428 8,899,115,000 2,219
17 Dec 2020 0 570 525 530 105,550 5,727,788,500 1,420
18 Dec 2020 0 565 525 540 77,576 4,150,153,500 876
21 Dec 2020 0 650 535 600 326,424 20,011,911,500 3,946
22 Dec 2020 0 670 585 590 277,017 17,275,411,500 3,490
23 Dec 2020 0 635 550 600 99,802 5,895,494,500 1,781
28 Dec 2020 0 615 580 585 106,140 6,242,674,000 1,349
29 Dec 2020 0 595 550 560 83,611 4,720,020,000 1,386
30 Dec 2020 0 570 530 530 115,768 6,353,527,500 1,566
04 Jan 2021 0 550 496 530 123,692 6,403,700,100 1,505
05 Jan 2021 0 550 520 525 65,976 3,508,532,000 960
06 Jan 2021 0 535 505 510 52,557 2,710,931,000 888
07 Jan 2021 0 565 500 560 147,674 8,067,310,000 1,720
08 Jan 2021 0 580 540 545 104,841 5,865,647,000 1,475
11 Jan 2021 0 560 520 550 96,542 5,221,225,500 1,171
12 Jan 2021 0 550 525 535 49,558 2,653,240,500 880
13 Jan 2021 0 545 530 530 37,909 2,039,631,000 654
14 Jan 2021 0 540 510 515 93,328 4,853,079,500 1,161
15 Jan 2021 0 525 505 510 92,228 4,716,768,000 1,148
18 Jan 2021 0 575 515 570 247,845 13,746,032,000 3,328
19 Jan 2021 0 585 535 540 299,249 16,625,785,500 3,021
20 Jan 2021 0 675 560 675 874,964 56,243,661,500 8,981
21 Jan 2021 0 840 715 840 1,522,903 124,628,500,000 16,976
22 Jan 2021 0 900 785 785 267,029 22,280,996,500 3,911
25 Jan 2021 0 735 735 735 46,188 3,394,818,000 617
26 Jan 2021 0 760 685 685 644,189 45,197,702,500 7,027
27 Jan 2021 0 660 640 640 75,542 4,846,376,000 1,125
28 Jan 2021 0 660 600 600 247,046 15,113,932,000 3,138
29 Jan 2021 0 590 560 560 113,700 6,406,459,000 1,168
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

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