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
July 09, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 645 625 630 32,631 2,073,199,500 383
04 Apr 2023 0 645 625 625 11,352 715,421,500 185
05 Apr 2023 0 630 615 630 12,409 773,670,000 187
06 Apr 2023 0 640 620 620 9,349 583,622,000 266
10 Apr 2023 0 635 620 630 20,704 1,301,795,000 318
11 Apr 2023 0 635 625 625 6,367 401,210,500 189
12 Apr 2023 0 630 620 625 20,556 1,285,098,000 276
13 Apr 2023 0 635 620 630 7,355 461,666,000 149
14 Apr 2023 0 640 630 640 21,113 1,341,597,000 253
17 Apr 2023 0 655 635 650 46,673 3,022,938,500 456
18 Apr 2023 0 700 645 680 76,014 5,136,063,000 1,362
26 Apr 2023 0 695 665 670 44,691 3,036,330,500 669
27 Apr 2023 0 715 665 710 78,274 5,431,989,500 1,117
28 Apr 2023 0 720 685 705 38,649 2,692,925,000 681
02 May 2023 0 710 670 685 74,073 5,075,945,500 812
02 May 2023 0 710 670 685 74,073 5,075,945,500 812
02 May 2023 0 710 670 685 74,073 5,075,945,500 812
02 May 2023 0 710 670 685 74,073 5,075,945,500 812
03 May 2023 0 705 680 695 41,457 2,858,981,000 466
04 May 2023 0 720 690 715 59,257 4,201,034,000 931
05 May 2023 0 725 685 700 36,514 2,559,863,000 652
08 May 2023 0 710 685 695 37,990 2,647,590,500 573
09 May 2023 0 695 680 680 42,011 2,878,938,500 753
10 May 2023 0 695 680 695 15,852 1,089,158,000 473
11 May 2023 0 700 680 690 13,382 922,768,500 296
12 May 2023 0 695 680 685 15,504 1,066,077,000 291
15 May 2023 0 705 680 685 25,880 1,796,499,000 448
16 May 2023 0 705 685 695 31,521 2,196,240,000 367
17 May 2023 0 705 690 695 20,968 1,468,483,000 423
19 May 2023 0 700 685 695 19,176 1,331,653,000 336
22 May 2023 0 705 685 690 15,916 1,100,785,500 333
23 May 2023 0 750 690 745 63,065 4,576,651,500 1,022
25 May 2023 0 740 715 735 24,573 1,785,609,000 581
26 May 2023 0 745 725 745 13,987 1,029,950,000 489
29 May 2023 0 755 710 720 39,527 2,867,545,000 786
30 May 2023 0 735 715 715 13,540 972,854,000 377
31 May 2023 0 720 685 690 51,535 3,590,646,000 949
05 Jun 2023 0 700 680 690 17,041 1,174,360,500 443
06 Jun 2023 0 710 690 700 29,289 2,055,925,500 352
07 Jun 2023 0 710 695 695 13,436 943,479,000 380
08 Jun 2023 0 720 695 705 20,897 1,479,941,000 387
09 Jun 2023 0 735 705 720 23,014 1,647,525,500 344
12 Jun 2023 0 720 705 715 23,823 1,703,643,000 443
13 Jun 2023 0 735 715 725 22,462 1,630,962,500 415
14 Jun 2023 0 730 715 715 12,087 869,943,500 220
15 Jun 2023 0 720 705 705 10,058 715,020,500 275
16 Jun 2023 0 715 695 705 16,375 1,154,213,000 461
19 Jun 2023 0 715 705 710 7,829 554,675,000 226
20 Jun 2023 0 720 700 715 16,615 1,181,617,500 336
21 Jun 2023 0 735 710 735 27,374 1,989,987,500 468
22 Jun 2023 0 780 740 750 73,454 5,587,270,500 1,310
23 Jun 2023 0 785 735 770 52,341 4,027,915,000 1,025
26 Jun 2023 0 800 770 790 45,421 3,576,489,000 807
27 Jun 2023 0 800 750 765 68,453 5,285,815,000 1,207
03 Jul 2023 0 780 760 770 34,007 2,618,354,500 567
04 Jul 2023 0 815 760 815 63,470 5,060,542,000 1,050
05 Jul 2023 0 820 785 790 29,612 2,355,013,500 1,032
06 Jul 2023 0 810 770 805 16,861 1,351,770,000 472
07 Jul 2023 0 815 775 805 34,467 2,749,862,000 727
10 Jul 2023 0 810 775 810 62,745 5,026,392,500 877
11 Jul 2023 0 805 745 790 132,495 10,177,063,000 1,871
12 Jul 2023 0 790 765 780 29,644 2,307,245,000 684
13 Jul 2023 0 785 760 760 28,078 2,146,214,000 730
14 Jul 2023 0 765 750 750 27,443 2,065,743,500 709
17 Jul 2023 0 775 750 775 24,253 1,860,220,000 653
18 Jul 2023 0 865 780 815 130,885 10,739,618,500 3,617
20 Jul 2023 0 835 785 795 73,128 5,916,082,000 2,060
21 Jul 2023 0 820 795 795 25,984 2,091,437,500 817
24 Jul 2023 0 800 775 790 33,794 2,647,446,500 1,102
25 Jul 2023 0 795 770 775 24,615 1,917,285,000 847
26 Jul 2023 0 790 770 780 20,689 1,608,004,500 671
27 Jul 2023 0 785 755 765 30,363 2,327,988,000 912
28 Jul 2023 0 775 755 765 19,248 1,470,079,000 665
31 Jul 2023 0 775 760 760 14,720 1,127,623,500 696
01 Aug 2023 0 765 750 755 29,672 2,240,473,000 672
02 Aug 2023 0 775 735 745 36,835 2,767,749,000 876
03 Aug 2023 0 770 735 760 41,157 3,089,148,000 862
04 Aug 2023 0 770 750 755 17,360 1,315,433,500 396
07 Aug 2023 0 765 750 765 14,159 1,072,189,500 341
08 Aug 2023 0 790 765 775 20,593 1,597,330,000 472
09 Aug 2023 0 780 765 780 17,720 1,368,930,500 382
10 Aug 2023 0 785 760 770 15,221 1,169,846,500 587
11 Aug 2023 0 775 755 755 10,547 803,574,000 328
14 Aug 2023 0 765 750 760 19,189 1,448,819,000 401
15 Aug 2023 0 780 755 780 18,526 1,424,893,500 466
16 Aug 2023 0 785 760 760 14,926 1,147,197,500 521
18 Aug 2023 0 775 755 775 11,132 854,897,500 376
21 Aug 2023 0 775 760 775 20,808 1,597,918,500 519
22 Aug 2023 0 780 765 775 20,916 1,617,063,000 443
23 Aug 2023 0 780 770 775 12,023 928,895,500 255
24 Aug 2023 0 780 770 775 9,891 766,480,500 256
25 Aug 2023 0 775 755 760 18,660 1,420,551,500 474
28 Aug 2023 0 760 740 750 34,105 2,564,050,500 621
29 Aug 2023 0 775 745 765 18,410 1,396,883,000 396
30 Aug 2023 0 775 750 765 10,994 834,098,000 258
31 Aug 2023 0 770 750 750 11,148 842,214,500 303
01 Sep 2023 0 760 740 750 21,957 1,636,659,000 544
04 Sep 2023 0 755 740 750 18,369 1,374,508,500 427
05 Sep 2023 0 755 745 750 19,627 1,472,896,000 255
06 Sep 2023 0 755 740 750 18,146 1,357,191,500 362
07 Sep 2023 0 755 740 745 17,330 1,294,750,500 298
08 Sep 2023 0 750 710 740 28,239 2,056,056,000 708
11 Sep 2023 0 745 725 735 13,721 1,006,596,500 413
12 Sep 2023 0 740 720 720 19,498 1,412,320,500 519
13 Sep 2023 0 735 715 720 18,697 1,350,309,000 456
14 Sep 2023 0 740 720 725 17,214 1,244,881,000 294
15 Sep 2023 0 725 710 710 14,796 1,057,089,500 492
18 Sep 2023 0 725 680 705 44,043 3,078,343,000 823
19 Sep 2023 0 710 695 705 23,741 1,666,055,000 397
20 Sep 2023 0 710 690 710 20,635 1,449,918,500 435
21 Sep 2023 0 715 705 715 15,603 1,104,715,000 266
22 Sep 2023 0 730 710 720 15,276 1,102,093,000 341
25 Sep 2023 0 730 705 710 11,425 811,500,000 439
26 Sep 2023 0 715 695 700 15,535 1,092,989,000 465
27 Sep 2023 0 700 680 700 26,881 1,857,234,000 527
29 Sep 2023 0 710 695 710 9,463 663,912,000 249
02 Oct 2023 0 715 700 700 9,539 668,716,000 292
03 Oct 2023 0 710 695 700 7,749 542,769,000 210
04 Oct 2023 0 705 675 695 26,494 1,813,204,500 521
05 Oct 2023 0 700 690 695 7,252 503,040,500 200
06 Oct 2023 0 705 685 690 9,262 644,260,500 225
09 Oct 2023 0 700 685 695 5,867 405,703,000 265
10 Oct 2023 0 700 680 690 17,440 1,197,118,000 434
11 Oct 2023 0 695 680 690 8,745 601,883,000 294
12 Oct 2023 0 700 685 695 10,165 701,816,500 291
13 Oct 2023 0 695 680 685 13,334 914,219,000 349
16 Oct 2023 0 700 680 695 20,216 1,395,506,500 431
17 Oct 2023 0 700 685 695 11,640 807,466,500 237
18 Oct 2023 0 700 685 695 12,289 849,934,500 227
19 Oct 2023 0 700 685 695 14,100 977,945,500 299
20 Oct 2023 0 790 680 760 122,084 9,126,084,000 1,762
23 Oct 2023 0 780 725 730 107,453 8,036,215,000 2,258
24 Oct 2023 0 735 705 725 73,784 5,274,384,500 1,374
25 Oct 2023 0 765 735 745 114,094 8,551,537,000 1,689
26 Oct 2023 0 745 730 735 29,621 2,176,813,500 665
27 Oct 2023 0 750 730 750 31,478 2,334,242,000 830
30 Oct 2023 0 755 730 745 44,748 3,306,480,000 716
31 Oct 2023 0 745 705 715 96,190 6,926,176,500 1,549
01 Nov 2023 0 725 695 710 43,362 3,060,140,500 937
02 Nov 2023 0 730 710 725 20,664 1,488,180,000 506
03 Nov 2023 0 730 715 725 14,763 1,064,429,500 449
06 Nov 2023 0 730 710 710 32,732 2,335,824,500 814
07 Nov 2023 0 730 710 725 20,115 1,449,812,500 436
08 Nov 2023 0 730 715 730 19,525 1,414,324,500 361
09 Nov 2023 0 740 725 730 18,774 1,371,134,000 425
10 Nov 2023 0 735 725 730 10,076 734,059,000 227
13 Nov 2023 0 735 725 730 9,741 710,847,000 250
14 Nov 2023 0 740 730 730 8,739 638,939,500 249
15 Nov 2023 0 745 725 735 15,524 1,141,787,000 335
16 Nov 2023 0 745 730 730 8,428 620,005,000 200
17 Nov 2023 0 735 725 725 7,306 530,672,500 163
20 Nov 2023 0 730 720 725 9,354 677,769,500 249
21 Nov 2023 0 730 720 725 15,109 1,092,300,500 236
22 Nov 2023 0 730 710 720 16,922 1,215,503,500 369
23 Nov 2023 0 725 715 725 4,828 347,481,500 214
24 Nov 2023 0 730 720 725 5,726 414,496,500 172
27 Nov 2023 0 740 720 730 13,819 1,005,794,500 318
28 Nov 2023 0 730 715 730 24,415 1,766,083,500 354
29 Nov 2023 0 730 715 720 6,594 476,220,500 259
30 Nov 2023 0 725 715 725 7,823 564,327,000 289
01 Dec 2023 0 735 720 725 17,812 1,292,074,000 309
04 Dec 2023 0 730 715 720 37,680 2,707,039,000 626
05 Dec 2023 0 725 710 715 14,253 1,021,366,500 369
06 Dec 2023 0 720 710 715 14,934 1,067,206,000 289
07 Dec 2023 0 720 710 720 10,910 781,799,500 251
08 Dec 2023 0 720 710 715 17,330 1,237,059,500 399
11 Dec 2023 0 720 705 715 14,087 1,000,147,500 354
12 Dec 2023 0 715 700 710 25,590 1,803,199,500 406
13 Dec 2023 0 715 705 705 11,083 784,732,500 192
15 Dec 2023 0 730 715 725 20,870 1,508,966,500 457
18 Dec 2023 0 735 720 720 21,109 1,532,897,500 527
19 Dec 2023 0 730 715 730 19,098 1,383,779,500 378
20 Dec 2023 0 730 720 725 10,841 786,548,000 317
21 Dec 2023 0 730 720 725 19,330 1,403,355,500 367
22 Dec 2023 0 725 715 720 34,819 2,511,286,500 613
27 Dec 2023 0 720 700 705 31,730 2,237,433,500 674
28 Dec 2023 0 715 705 710 5,449 387,872,000 192
29 Dec 2023 0 715 700 715 11,534 815,095,500 334
02 Jan 2024 0 715 700 710 19,223 1,357,638,000 517
03 Jan 2024 0 710 705 705 4,035 285,744,500 185
04 Jan 2024 0 715 705 715 9,094 643,725,000 288
05 Jan 2024 0 715 705 715 15,296 1,088,462,000 286
08 Jan 2024 0 720 710 710 12,639 902,341,500 230
09 Jan 2024 0 710 705 705 5,138 363,093,500 200
10 Jan 2024 0 715 705 710 8,265 585,422,000 208
11 Jan 2024 0 715 705 710 3,807 269,781,500 155
12 Jan 2024 0 715 710 715 2,504 178,513,500 158
15 Jan 2024 0 720 705 720 11,852 845,542,500 329
16 Jan 2024 0 720 710 715 6,325 452,813,500 327
17 Jan 2024 0 720 710 715 11,266 802,228,500 308
18 Jan 2024 0 715 710 715 6,908 492,733,500 275
19 Jan 2024 0 715 705 710 14,304 1,013,268,500 289
22 Jan 2024 0 715 705 710 4,958 351,475,000 145
23 Jan 2024 0 710 700 700 22,723 1,596,813,500 447
24 Jan 2024 0 705 685 690 18,851 1,307,006,000 706
25 Jan 2024 0 700 690 695 4,575 317,703,500 224
26 Jan 2024 0 695 685 695 5,911 408,767,500 234
29 Jan 2024 0 700 690 695 11,870 824,701,000 180
30 Jan 2024 0 695 685 690 7,051 486,774,000 293
31 Jan 2024 0 695 690 690 5,177 357,496,000 167
01 Feb 2024 0 700 685 700 13,389 925,857,500 272
02 Feb 2024 0 705 690 690 6,217 431,310,000 337
05 Feb 2024 0 695 685 690 6,801 469,581,500 246
06 Feb 2024 0 700 685 690 16,587 1,148,751,500 309
07 Feb 2024 0 705 690 705 17,170 1,200,586,500 258
12 Feb 2024 0 710 700 705 11,731 826,422,500 258
13 Feb 2024 0 705 695 695 12,996 909,074,000 283
15 Feb 2024 0 700 690 695 21,303 1,474,630,000 383
16 Feb 2024 0 705 690 700 14,380 1,001,106,500 381
19 Feb 2024 0 700 695 695 8,328 580,803,500 177
20 Feb 2024 0 700 690 695 18,077 1,257,266,500 406
21 Feb 2024 0 700 685 690 21,471 1,482,508,500 492
22 Feb 2024 0 700 685 695 7,963 554,284,500 281
23 Feb 2024 0 720 690 720 36,332 2,555,228,000 462
26 Feb 2024 0 730 710 720 10,868 782,383,500 370
27 Feb 2024 0 720 710 715 17,372 1,240,666,000 193
28 Feb 2024 0 720 705 710 9,007 639,369,500 170
29 Feb 2024 0 715 705 710 6,864 487,426,000 189
01 Mar 2024 0 720 695 695 18,450 1,296,428,000 319
04 Mar 2024 0 715 695 700 16,220 1,136,451,000 285
05 Mar 2024 0 705 690 690 22,744 1,581,681,500 395
06 Mar 2024 0 700 690 695 10,130 701,010,000 277
07 Mar 2024 0 700 695 700 4,607 320,693,500 165
08 Mar 2024 0 705 695 700 9,791 684,379,500 150
13 Mar 2024 0 700 690 695 13,601 947,368,000 228
14 Mar 2024 0 700 695 700 17,137 1,197,005,500 174
15 Mar 2024 0 705 695 700 7,999 559,997,000 93
18 Mar 2024 0 705 700 705 9,443 662,086,000 144
19 Mar 2024 0 705 700 705 4,891 343,020,000 164
20 Mar 2024 0 705 695 695 7,844 548,510,000 231
21 Mar 2024 0 705 700 705 6,063 425,920,500 132
22 Mar 2024 0 700 690 700 28,422 1,971,341,500 543
25 Mar 2024 0 700 695 695 24,106 1,680,201,000 272
26 Mar 2024 0 700 695 695 6,046 421,976,000 190
27 Mar 2024 0 700 695 695 12,352 859,442,000 270

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IPCC : 21.7 IDR) 28 Dec 2023 02 Jan 2024 15 Jan 2024 Cancelled
Cash Dividend (1 IPCC : 21.7 IDR) 22 Dec 2023 28 Dec 2023 12 Jan 2024 Active
Proxy Voting   - 11 Aug 2023 05 Sep 2023 Active
Cash Dividend (1 IPCC : 49.77 IDR) 10 Jul 2023 12 Jul 2023 01 Aug 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Cash Dividend (1 IPCC : 12.49 IDR) 26 Dec 2022 28 Dec 2022 13 Jan 2023 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Cash Dividend (1 IPCC : 23.12 IDR) 08 Jul 2022 12 Jul 2022 03 Aug 2022 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 11 Mar 2022 04 Apr 2022 Active
Proxy Voting   - 04 Mar 2022 29 Mar 2022 Active
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