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 17 Jan 2022
35.74% Scripless = 2,303,057,229.000
Local Percentage
31.86%
Foreign Percentage
3.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 172 167 169 17,777 300,591,100 333
11 May 2021 0 170 160 170 38,363 635,786,800 413
17 May 2021 0 176 167 171 23,550 403,304,700 284
18 May 2021 0 171 164 168 9,033 150,611,500 173
19 May 2021 0 170 163 168 22,745 375,376,400 241
20 May 2021 0 180 168 177 245,437 4,305,218,400 830
21 May 2021 0 188 169 172 65,598 1,187,828,700 955
24 May 2021 0 175 167 167 23,021 387,184,900 259
25 May 2021 0 173 165 173 16,639 279,203,500 231
27 May 2021 0 173 167 171 14,947 253,160,800 207
28 May 2021 0 172 168 171 61,179 1,040,446,700 197
31 May 2021 0 172 168 170 11,210 190,901,900 169
02 Jun 2021 0 171 168 169 4,771 80,660,400 127
03 Jun 2021 0 175 169 172 27,688 475,539,900 176
04 Jun 2021 0 172 167 168 19,013 319,888,800 243
07 Jun 2021 0 168 165 165 13,851 230,563,100 261
08 Jun 2021 0 165 161 163 13,168 214,432,400 202
09 Jun 2021 0 163 156 156 34,315 541,059,200 470
10 Jun 2021 0 161 156 158 9,736 154,691,400 276
11 Jun 2021 0 160 156 158 12,339 195,302,000 165
14 Jun 2021 0 164 158 164 245,430 3,905,056,500 228
15 Jun 2021 0 173 164 171 128,890 2,184,471,700 1,045
16 Jun 2021 0 178 166 166 25,271 428,257,800 544
17 Jun 2021 0 165 160 161 12,686 205,381,900 399
18 Jun 2021 0 165 158 160 13,310 214,446,700 249
21 Jun 2021 0 160 155 158 12,904 202,003,700 278
22 Jun 2021 0 168 158 165 301,541 4,891,500,800 559
23 Jun 2021 0 170 161 162 24,912 412,444,600 386
24 Jun 2021 0 168 158 161 6,071 97,532,400 161
25 Jun 2021 0 166 160 162 12,781 206,818,700 165
29 Jun 2021 0 164 158 161 10,298 166,766,400 147
30 Jun 2021 0 165 156 158 29,040 464,448,100 474
01 Jul 2021 0 162 158 160 6,626 105,421,100 144
02 Jul 2021 0 160 158 158 3,233 51,431,000 94
05 Jul 2021 0 160 156 156 4,653 73,122,100 153
06 Jul 2021 0 160 155 160 6,502 102,376,700 121
07 Jul 2021 0 160 157 159 2,922 46,389,700 81
08 Jul 2021 0 159 157 159 3,681 58,206,800 79
09 Jul 2021 0 159 154 159 242,219 3,825,823,600 201
12 Jul 2021 0 161 157 159 7,635 121,321,100 208
13 Jul 2021 0 159 157 157 3,926 61,772,300 135
14 Jul 2021 0 157 153 154 6,561 101,690,400 176
15 Jul 2021 0 159 153 154 2,095 32,315,800 111
16 Jul 2021 0 155 150 153 8,750 132,387,200 179
19 Jul 2021 0 156 151 155 4,740 72,646,500 101
21 Jul 2021 0 156 154 155 1,438 22,248,100 61
22 Jul 2021 0 156 153 154 14,609 225,433,900 109
23 Jul 2021 0 156 150 153 6,546 99,673,000 187
26 Jul 2021 0 155 150 152 8,020 121,812,400 237
27 Jul 2021 0 156 151 154 8,869 136,899,900 152
28 Jul 2021 0 156 152 153 4,071 62,329,100 136
29 Jul 2021 0 156 152 152 6,089 93,569,500 134
30 Jul 2021 0 155 151 152 4,549 69,324,300 131
02 Aug 2021 0 155 152 154 2,795 42,844,600 97
04 Aug 2021 0 155 150 155 3,352 51,350,700 89
05 Aug 2021 0 163 155 162 22,630 361,165,600 279
06 Aug 2021 0 163 157 157 12,934 207,978,200 245
09 Aug 2021 0 160 154 155 3,260 50,733,500 133
10 Aug 2021 0 156 152 154 10,676 163,381,600 161
12 Aug 2021 0 154 152 154 4,992 76,318,700 109
13 Aug 2021 0 155 153 155 1,152 17,794,100 50
16 Aug 2021 0 160 155 158 4,516 71,190,300 146
18 Aug 2021 0 174 159 166 100,227 1,663,176,900 1,392
19 Aug 2021 0 171 163 163 55,777 929,475,500 700
20 Aug 2021 0 170 163 166 12,945 215,059,500 297
23 Aug 2021 0 171 166 169 16,153 272,092,100 294
24 Aug 2021 0 170 160 162 15,429 251,436,500 302
25 Aug 2021 0 169 160 163 17,085 282,455,000 241
26 Aug 2021 0 163 159 159 10,510 168,275,100 150
27 Aug 2021 0 160 154 154 13,932 217,034,400 220
30 Aug 2021 0 159 152 158 11,783 183,494,400 208
31 Aug 2021 0 199 156 190 426,495 7,815,988,400 3,018
01 Sep 2021 0 193 177 177 273,871 4,916,396,200 2,710
02 Sep 2021 0 182 167 178 111,507 1,955,966,900 1,686
03 Sep 2021 0 197 166 166 1,420,498 26,407,313,600 13,716
06 Sep 2021 0 172 159 165 75,447 1,233,122,900 1,004
07 Sep 2021 0 176 164 174 192,722 3,286,895,100 2,176
08 Sep 2021 0 174 166 169 73,498 1,242,278,800 892
09 Sep 2021 0 172 164 167 59,459 992,409,900 740
10 Sep 2021 0 171 165 167 39,694 668,097,700 396
13 Sep 2021 0 169 166 169 21,842 366,713,900 628
14 Sep 2021 0 179 167 179 251,530 4,389,514,100 2,167
15 Sep 2021 0 181 169 172 127,069 2,186,272,200 1,707
16 Sep 2021 0 174 169 172 26,053 447,141,600 497
17 Sep 2021 0 173 168 169 19,245 326,365,100 420
20 Sep 2021 0 181 168 170 274,718 4,804,735,300 2,697
21 Sep 2021 0 173 165 167 72,415 1,208,959,300 997
22 Sep 2021 0 169 165 166 20,194 337,002,500 402
23 Sep 2021 0 171 166 168 44,169 740,935,900 515
24 Sep 2021 0 170 167 167 21,961 369,206,500 258
27 Sep 2021 0 169 165 165 22,872 379,529,500 280
28 Sep 2021 0 167 162 166 21,248 348,789,400 244
29 Sep 2021 0 166 156 163 39,497 630,994,900 380
30 Sep 2021 0 167 161 163 17,664 288,925,600 581
01 Oct 2021 0 166 158 162 24,787 400,000,900 505
04 Oct 2021 0 163 157 162 21,003 335,557,600 312
05 Oct 2021 0 163 160 161 6,111 98,485,200 146
06 Oct 2021 0 172 160 172 127,953 2,152,996,600 1,288
07 Oct 2021 0 169 161 163 68,921 1,124,334,000 973
08 Oct 2021 0 165 162 162 12,149 197,673,000 252
11 Oct 2021 0 166 162 162 21,120 345,792,700 299
12 Oct 2021 0 164 161 162 29,546 478,303,300 209
13 Oct 2021 0 164 161 161 16,734 270,414,100 141
14 Oct 2021 0 164 161 162 8,660 140,303,500 137
18 Oct 2021 0 164 162 164 4,331 70,779,400 81
19 Oct 2021 0 164 162 164 9,233 150,712,100 95
21 Oct 2021 0 166 162 166 16,570 271,525,200 363
22 Oct 2021 0 167 163 163 10,942 179,319,500 309
25 Oct 2021 0 166 163 164 38,942 640,144,000 203
26 Oct 2021 0 167 164 165 14,406 237,655,100 134
27 Oct 2021 0 167 163 164 10,262 168,440,300 105
28 Oct 2021 0 166 163 163 5,297 87,066,300 92
29 Oct 2021 0 198 161 167 517,927 9,096,128,300 4,644
01 Nov 2021 0 169 164 165 27,468 455,593,900 505
02 Nov 2021 0 169 164 167 31,282 521,752,600 396
03 Nov 2021 0 168 165 165 11,688 193,801,500 218
04 Nov 2021 0 172 165 165 71,321 1,202,776,500 840
05 Nov 2021 0 168 165 166 29,148 484,237,000 314
08 Nov 2021 0 169 166 167 17,014 284,200,000 225
09 Nov 2021 0 171 167 170 61,960 1,049,810,900 610
10 Nov 2021 0 180 169 176 269,305 4,748,314,800 2,472
11 Nov 2021 0 179 175 177 50,005 883,384,100 544
12 Nov 2021 0 182 173 179 92,471 1,651,285,500 943
15 Nov 2021 0 180 174 177 46,470 822,757,300 385
16 Nov 2021 0 187 175 183 138,560 2,530,401,200 1,924
17 Nov 2021 0 185 180 181 61,807 1,120,656,700 391
18 Nov 2021 0 185 179 181 65,478 1,186,850,000 416
19 Nov 2021 0 184 178 179 36,935 664,238,900 320
22 Nov 2021 0 180 176 179 31,080 550,290,100 426
23 Nov 2021 0 183 177 179 48,814 881,502,900 617
24 Nov 2021 0 192 180 192 211,705 3,987,239,800 2,366
25 Nov 2021 0 200 190 192 304,176 5,951,601,300 1,829
26 Nov 2021 0 193 186 186 51,810 974,195,900 472
29 Nov 2021 0 187 173 180 102,859 1,817,200,600 566
30 Nov 2021 0 184 173 174 30,895 548,193,800 395
01 Dec 2021 0 185 172 177 41,646 734,468,000 461
02 Dec 2021 0 180 173 178 22,233 391,151,500 233
03 Dec 2021 0 180 175 176 9,054 160,237,700 178
06 Dec 2021 0 181 176 176 10,053 178,744,800 152
07 Dec 2021 0 180 175 175 16,103 284,108,700 156
08 Dec 2021 0 178 167 168 45,621 785,369,500 381
09 Dec 2021 0 174 168 172 16,824 288,248,600 214
10 Dec 2021 0 180 172 173 23,371 409,440,800 328
13 Dec 2021 0 180 174 177 19,621 348,405,800 241
14 Dec 2021 0 178 174 175 11,779 207,233,000 158
15 Dec 2021 0 177 172 175 9,778 170,053,500 146
16 Dec 2021 0 178 173 175 18,407 323,697,200 142
17 Dec 2021 0 177 172 175 7,601 132,380,200 109
20 Dec 2021 0 176 173 173 4,961 86,319,500 74
21 Dec 2021 0 178 173 173 5,957 103,424,200 74
22 Dec 2021 0 176 173 173 13,868 241,229,400 116
23 Dec 2021 0 174 172 173 1,870 32,357,600 65
24 Dec 2021 0 176 173 174 3,435 59,689,000 52
27 Dec 2021 0 176 171 174 8,220 142,853,800 99
28 Dec 2021 0 175 173 174 6,100 106,217,200 49
29 Dec 2021 0 176 172 172 12,395 214,521,300 101
30 Dec 2021 0 174 170 170 8,559 146,350,400 147
03 Jan 2022 0 174 168 170 9,659 163,690,700 154
04 Jan 2022 0 173 170 172 4,582 78,427,700 87
05 Jan 2022 0 173 170 172 8,158 140,276,400 63
06 Jan 2022 0 172 170 171 8,064 137,832,200 59
10 Jan 2022 0 174 170 173 1,600 27,531,300 75
11 Jan 2022 0 179 172 173 19,451 340,478,400 192
12 Jan 2022 0 177 172 173 10,676 184,261,300 70
13 Jan 2022 0 177 173 173 4,573 79,297,300 74
14 Jan 2022 0 175 171 171 14,044 240,866,300 118
17 Jan 2022 0 173 170 171 4,311 73,760,900 81

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