Efek Terdaftar

Indopoly Swakarsa Industry Tbk PT

Security name
Indopoly Swakarsa Industry Tbk
Issuer
Indopoly Swakarsa Industry Tbk PT
ISIN Code
ID1000115900
Short Code
IPOL
Type
Saham Biasa
Listing Date
09 Juli 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,443,379,509.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
6,443,379,509 (Total)
As of 7 May 2021
35.74% Scripless = 2,303,057,229.000
Local Percentage
31.88%
Foreign Percentage
3.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 63 58 61 1,968 11,717,900 36
13 May 2020 0 60 60 60 16 96,000 3
14 May 2020 0 61 58 60 155 928,500 9
26 May 2020 0 62 60 60 157 951,700 8
29 May 2020 0 64 62 64 728 4,654,900 17
03 Jun 2020 0 66 63 66 99 643,500 12
08 Jun 2020 0 69 66 69 2,919 20,012,200 42
09 Jun 2020 0 81 69 71 13,691 103,102,000 237
10 Jun 2020 0 75 71 74 5,887 42,869,700 63
11 Jun 2020 0 76 73 76 11,201 83,035,800 35
12 Jun 2020 0 80 74 79 9,034 70,460,200 97
15 Jun 2020 0 79 76 77 730 5,675,100 35
16 Jun 2020 0 78 75 78 4,907 37,213,000 45
17 Jun 2020 0 81 73 74 41,940 320,525,300 3,420
18 Jun 2020 0 76 74 76 1,455 10,916,400 27
24 Jun 2020 0 78 76 77 6,574 51,063,300 33
26 Jun 2020 0 73 70 72 2,325 16,653,400 39
29 Jun 2020 0 74 71 71 1,533 10,902,500 19
06 Jul 2020 0 75 71 74 2,161 15,727,200 26
08 Jul 2020 0 73 72 73 602 4,364,500 8
09 Jul 2020 0 73 72 73 1,009 7,339,800 15
13 Jul 2020 0 73 73 73 520 3,796,000 8
15 Jul 2020 0 75 73 75 389 2,878,300 15
16 Jul 2020 0 75 73 75 6,897 51,682,300 19
22 Jul 2020 0 74 70 73 1,222 8,804,700 22
24 Jul 2020 0 74 71 74 1,808 13,049,400 18
07 Aug 2020 0 94 71 92 96,710 834,521,700 1,113
10 Aug 2020 0 100 86 86 21,341 193,435,400 282
11 Aug 2020 0 87 80 81 9,840 79,920,500 122
12 Aug 2020 0 84 80 84 1,349 10,852,600 49
13 Aug 2020 0 86 81 81 2,085 17,296,400 56
18 Aug 2020 0 83 80 80 2,707 21,809,300 40
19 Aug 2020 0 83 80 83 3,261 26,902,000 32
24 Aug 2020 0 89 82 88 9,961 85,521,400 141
25 Aug 2020 0 89 82 82 13,696 115,581,600 143
26 Aug 2020 0 86 82 85 2,184 18,317,600 61
27 Aug 2020 0 87 85 86 2,913 25,127,700 49
28 Aug 2020 0 87 84 85 1,325 11,300,100 57
31 Aug 2020 0 86 82 83 5,292 44,458,900 60
01 Sep 2020 0 86 83 85 2,791 23,747,600 66
02 Sep 2020 0 86 83 85 3,459 29,396,000 40
03 Sep 2020 0 88 85 85 4,288 36,954,500 71
04 Sep 2020 0 84 80 82 1,934 15,820,300 36
07 Sep 2020 0 84 82 84 1,701 14,085,200 24
10 Sep 2020 0 82 77 77 16,929 130,841,100 106
14 Sep 2020 0 83 79 83 14,321 118,198,600 427
16 Sep 2020 0 82 80 80 5,013 40,517,800 43
17 Sep 2020 0 81 79 80 2,595 20,834,100 41
21 Sep 2020 0 81 79 81 3,816 30,855,100 68
22 Sep 2020 0 85 81 84 10,048 83,491,100 121
23 Sep 2020 0 86 84 86 5,171 43,834,700 80
24 Sep 2020 0 86 83 86 1,516 12,872,400 53
25 Sep 2020 0 86 82 84 1,006 8,534,900 31
28 Sep 2020 0 90 84 89 11,526 100,806,600 180
29 Sep 2020 0 92 84 85 9,145 77,967,600 134
30 Sep 2020 0 86 83 84 7,680 65,065,700 45
01 Oct 2020 0 87 83 85 6,422 54,820,600 68
02 Oct 2020 0 86 83 85 9,033 76,673,100 49
05 Oct 2020 0 86 84 85 1,291 10,910,200 43
06 Oct 2020 0 86 85 85 4,896 41,621,200 38
07 Oct 2020 0 86 85 85 1,631 13,875,000 12
08 Oct 2020 0 87 84 85 6,487 55,220,000 57
13 Oct 2020 0 87 85 86 926 7,955,700 18
15 Oct 2020 0 86 83 86 2,030 17,097,100 24
16 Oct 2020 0 93 86 91 5,557 49,771,400 89
19 Oct 2020 0 94 91 92 2,192 20,240,100 62
20 Oct 2020 0 92 89 90 412 3,721,600 25
21 Oct 2020 0 90 87 87 1,569 13,814,300 17
22 Oct 2020 0 90 87 88 124 1,092,700 8
26 Oct 2020 0 95 86 87 1,938 16,833,300 28
27 Oct 2020 0 88 86 88 3,263 28,302,900 31
02 Nov 2020 0 90 88 88 600 5,281,000 18
03 Nov 2020 0 91 85 88 2,798 23,885,100 76
04 Nov 2020 0 89 87 87 993 8,729,900 18
05 Nov 2020 0 89 85 86 2,147 18,441,500 104
06 Nov 2020 0 87 84 86 6,652 57,069,100 129
09 Nov 2020 0 88 85 86 14,184 121,409,200 104
10 Nov 2020 0 87 83 85 59,943 508,056,200 428
11 Nov 2020 0 85 80 82 156,705 1,281,465,800 960
12 Nov 2020 0 82 78 79 62,771 497,970,500 480
13 Nov 2020 0 83 78 82 7,048 57,342,900 83
16 Nov 2020 0 84 82 84 5,261 43,840,500 76
17 Nov 2020 0 84 79 83 24,262 197,450,200 119
18 Nov 2020 0 83 82 82 6,904 56,833,500 44
19 Nov 2020 0 85 82 85 13,644 115,571,000 87
20 Nov 2020 0 86 84 85 9,127 77,490,400 89
23 Nov 2020 0 88 85 86 4,084 35,113,700 76
24 Nov 2020 0 88 86 88 8,211 71,206,800 89
25 Nov 2020 0 89 87 88 6,563 58,008,200 97
26 Nov 2020 0 91 87 90 11,116 99,609,800 117
27 Nov 2020 0 92 89 91 21,770 197,498,100 67
30 Nov 2020 0 91 88 89 16,896 151,515,400 65
01 Dec 2020 0 97 89 91 59,713 553,898,600 300
03 Dec 2020 0 92 90 90 12,121 109,641,000 149
07 Dec 2020 0 92 89 89 29,663 265,779,400 157
08 Dec 2020 0 90 89 90 16,100 143,954,600 77
10 Dec 2020 0 91 90 91 5,370 48,361,100 55
11 Dec 2020 0 92 90 91 15,518 140,821,100 206
14 Dec 2020 0 94 91 92 21,528 198,103,400 261
15 Dec 2020 0 93 91 92 30,886 282,574,700 189
16 Dec 2020 0 92 91 91 26,000 237,556,600 69
17 Dec 2020 0 92 90 90 19,667 177,827,300 101
18 Dec 2020 0 94 90 93 30,012 275,855,900 111
21 Dec 2020 0 110 93 110 163,809 1,675,174,900 668
22 Dec 2020 0 148 110 148 532,752 7,507,677,400 2,593
23 Dec 2020 0 165 138 138 328,720 4,807,259,400 1,694
28 Dec 2020 0 140 134 138 119,329 1,623,568,700 422
29 Dec 2020 0 183 138 171 554,953 9,477,775,900 4,211
30 Dec 2020 0 176 160 160 268,732 4,488,167,200 1,472
04 Jan 2021 0 190 150 188 418,206 7,163,126,000 2,196
05 Jan 2021 0 198 185 193 518,496 9,887,392,700 2,452
06 Jan 2021 0 194 186 190 124,521 2,364,787,300 646
07 Jan 2021 0 202 189 196 497,395 9,752,443,300 1,643
08 Jan 2021 0 204 193 194 128,635 2,558,420,700 814
11 Jan 2021 0 200 181 190 240,400 4,560,039,300 1,120
12 Jan 2021 0 190 179 185 136,019 2,507,771,400 939
13 Jan 2021 0 185 180 184 48,112 884,048,100 310
14 Jan 2021 0 188 179 180 50,068 915,553,500 272
15 Jan 2021 0 189 178 185 85,089 1,561,061,800 445
18 Jan 2021 0 187 179 181 45,933 836,688,400 320
19 Jan 2021 0 181 172 173 26,201 459,805,700 239
20 Jan 2021 0 173 171 171 13,132 225,563,600 112
21 Jan 2021 0 185 171 185 52,955 948,768,700 368
25 Jan 2021 0 181 172 173 11,340 197,438,400 145
27 Jan 2021 0 176 164 167 21,678 374,076,800 231
28 Jan 2021 0 165 156 156 25,100 398,394,600 167
29 Jan 2021 0 170 151 156 46,810 754,570,200 347
01 Feb 2021 0 174 156 174 98,809 1,637,808,900 901
02 Feb 2021 0 174 166 167 7,611 128,751,000 114
03 Feb 2021 0 176 167 170 69,257 1,192,320,100 948
05 Feb 2021 0 171 165 167 10,854 182,044,100 129
08 Feb 2021 0 173 164 165 78,524 1,329,761,800 663
10 Feb 2021 0 171 165 171 51,670 871,392,200 559
11 Feb 2021 0 177 171 175 71,984 1,252,963,200 750
15 Feb 2021 0 180 173 174 41,015 726,244,100 578
16 Feb 2021 0 178 172 175 43,169 758,528,400 569
17 Feb 2021 0 177 172 176 95,314 1,662,525,400 912
18 Feb 2021 0 188 174 176 261,921 4,797,292,500 2,160
19 Feb 2021 0 181 168 171 136,305 2,407,096,800 1,029
22 Feb 2021 0 174 168 169 70,811 1,217,107,500 679
23 Feb 2021 0 172 161 164 73,989 1,250,012,900 723
24 Feb 2021 0 178 164 172 229,234 3,955,136,600 1,970
25 Feb 2021 0 174 168 168 35,001 599,003,200 303
26 Feb 2021 0 168 160 162 55,992 914,984,400 462
01 Mar 2021 0 167 161 165 77,231 1,268,497,000 540
02 Mar 2021 0 169 163 166 47,530 793,283,100 515
03 Mar 2021 0 168 163 165 32,657 540,994,700 405
04 Mar 2021 0 165 162 164 43,380 708,900,600 299
05 Mar 2021 0 165 157 158 35,508 578,193,200 297
08 Mar 2021 0 172 158 161 73,869 1,206,017,600 846
09 Mar 2021 0 165 150 155 42,961 688,056,500 524
10 Mar 2021 0 159 155 159 50,851 796,308,600 411
12 Mar 2021 0 163 158 159 64,367 1,034,794,400 704
15 Mar 2021 0 163 158 160 57,831 929,962,100 453
16 Mar 2021 0 162 158 159 46,091 736,811,800 271
17 Mar 2021 0 159 157 159 43,594 690,126,700 268
18 Mar 2021 0 159 156 159 48,563 764,075,700 339
22 Mar 2021 0 157 154 156 32,324 503,570,000 230
23 Mar 2021 0 159 155 157 93,384 1,464,529,500 825
24 Mar 2021 0 158 154 154 69,989 1,099,032,200 517
25 Mar 2021 0 159 154 156 69,907 1,095,837,300 943
26 Mar 2021 0 157 156 156 607 9,473,700 22
29 Mar 2021 0 159 155 155 44,149 695,820,200 347
30 Mar 2021 0 156 154 155 57,721 897,310,800 442
31 Mar 2021 0 187 156 176 389,948 6,701,566,600 4,980
01 Apr 2021 0 178 164 164 92,980 1,544,698,300 1,295
05 Apr 2021 0 165 154 160 37,167 600,290,800 568
06 Apr 2021 0 163 154 155 21,418 337,367,600 389
07 Apr 2021 0 161 155 157 11,254 176,553,700 199
08 Apr 2021 0 160 156 159 4,863 76,698,400 120
09 Apr 2021 0 167 157 167 95,934 1,546,251,400 542
12 Apr 2021 0 170 162 163 16,112 268,745,500 325
13 Apr 2021 0 167 153 155 62,111 1,012,480,500 773
14 Apr 2021 0 162 154 160 37,538 603,353,000 431
15 Apr 2021 0 160 155 158 5,950 93,266,500 140
16 Apr 2021 0 158 155 157 5,245 81,840,400 122
19 Apr 2021 0 162 156 158 19,937 318,916,500 388
20 Apr 2021 0 165 158 164 25,788 420,471,500 325
21 Apr 2021 0 175 159 169 148,293 2,525,909,200 1,555
22 Apr 2021 0 170 161 161 10,555 172,473,700 216
23 Apr 2021 0 169 161 162 16,076 264,538,200 181
26 Apr 2021 0 167 160 164 9,149 147,913,100 125
27 Apr 2021 0 167 162 163 19,110 314,673,600 311
28 Apr 2021 0 170 163 164 12,115 201,546,400 232
29 Apr 2021 0 165 161 163 8,263 134,262,300 179
30 Apr 2021 0 169 163 166 10,750 178,240,700 325
03 May 2021 0 191 166 181 300,332 5,439,895,300 2,885
04 May 2021 0 197 175 183 231,504 4,353,137,900 2,447
05 May 2021 0 186 171 174 101,738 1,811,740,100 1,357
06 May 2021 0 175 166 174 61,417 1,048,906,500 779
07 May 2021 0 178 170 171 21,372 368,609,100 286

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IPOL : 5 IDR) 05 May 2021 07 May 2021 28 May 2021 Active
Proxy Voting   - 01 Apr 2021 27 Apr 2021 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Cash Dividend (1 IPOL : 3 IDR) 23 May 2019 27 May 2019 14 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 10 Apr 2018 03 May 2018 Active
Cash Dividend (1 IPOL : 3.5 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 02 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 Apr 2015 06 May 2015 Active
Proxy Voting   - 21 Oct 2014 07 Nov 2014 Active
Cash Dividend (1 IPOL : 1 IDR) 15 Aug 2014 20 Aug 2014 03 Sep 2014 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Cash Dividend (1 IPOL : 1 IDR) 25 Jul 2013 30 Jul 2013 20 Aug 2013 Active
Proxy Voting   - 31 May 2013 19 Jun 2013 Active
Cash Dividend (1 IPOL : 1 IDR) 16 Jul 2012 19 Jul 2012 02 Aug 2012 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Cancelled
Cash Dividend (1 IPOL : 3 IDR) 26 Jul 2011 29 Jul 2011 12 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 01 Dec 2010 17 Dec 2010 Active