Efek Terdaftar

KAPUAS PRIMA COAL Tbk, PT

Security name
KAPUAS PRIMA COAL Tbk
Issuer
KAPUAS PRIMA COAL Tbk, PT
ISIN Code
ID1000140809
Short Code
ZINC
Type
Saham Biasa
Listing Date
16 Oktober 2017
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
25,250,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
25,250,000,000 (Total)
As of 25 Jan 2022
90.43% Scripless = 22,834,000,000.000
Local Percentage
83.26%
Foreign Percentage
7.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 128 124 125 3,094,344 38,542,666,000 6,888
02 Feb 2021 0 134 124 129 2,659,567 34,290,948,700 9,445
03 Feb 2021 0 131 126 130 1,325,099 17,095,773,500 4,511
04 Feb 2021 0 132 126 129 1,158,281 14,940,882,000 4,206
05 Feb 2021 0 131 127 129 1,343,280 17,316,318,400 3,927
08 Feb 2021 0 139 128 137 2,761,471 36,777,275,300 10,161
09 Feb 2021 0 140 131 133 1,678,849 22,668,803,600 6,225
10 Feb 2021 0 135 129 133 1,754,697 23,328,263,600 3,337
11 Feb 2021 0 135 131 133 1,418,608 18,916,978,100 4,201
15 Feb 2021 0 146 132 143 4,567,424 63,478,425,100 13,225
16 Feb 2021 0 145 139 141 2,060,139 29,205,544,600 6,816
17 Feb 2021 0 142 137 139 1,455,651 20,250,433,100 3,829
18 Feb 2021 0 140 135 137 1,507,556 20,701,845,400 3,316
19 Feb 2021 0 138 133 135 1,500,419 20,324,748,800 2,958
22 Feb 2021 0 140 134 137 2,183,087 30,070,501,700 4,936
23 Feb 2021 0 141 136 139 3,330,579 46,121,361,800 5,553
24 Feb 2021 0 141 134 136 1,519,752 20,872,466,400 3,760
25 Feb 2021 0 139 134 136 3,080,529 42,040,232,200 4,868
26 Feb 2021 0 137 131 132 2,314,040 31,024,510,200 4,235
01 Mar 2021 0 135 130 134 2,178,049 28,933,277,100 4,491
02 Mar 2021 0 136 131 132 2,036,460 27,127,333,500 3,491
03 Mar 2021 0 133 129 131 1,701,522 22,289,850,700 3,388
04 Mar 2021 0 132 129 130 1,145,476 14,928,793,800 2,446
05 Mar 2021 0 133 128 131 1,810,662 23,749,365,900 3,241
08 Mar 2021 0 134 129 131 1,582,939 20,915,661,400 2,676
09 Mar 2021 0 132 127 130 1,444,643 18,692,632,200 2,349
10 Mar 2021 0 135 128 128 4,388,741 57,862,786,600 5,266
12 Mar 2021 0 132 127 131 2,679,043 34,670,559,000 4,788
15 Mar 2021 0 134 129 131 1,468,247 19,266,905,400 3,119
16 Mar 2021 0 132 129 130 1,653,033 21,560,588,400 1,689
17 Mar 2021 0 132 128 130 2,368,481 30,803,399,800 3,240
18 Mar 2021 0 132 128 129 2,672,282 34,905,043,000 3,450
19 Mar 2021 0 130 128 129 1,317,268 16,984,812,300 2,382
22 Mar 2021 0 131 128 129 1,875,857 24,275,789,100 2,469
23 Mar 2021 0 132 128 129 2,705,823 35,315,875,800 4,266
24 Mar 2021 0 130 127 129 1,120,975 14,419,941,900 1,573
25 Mar 2021 0 131 128 129 1,695,925 21,936,880,400 2,030
26 Mar 2021 0 134 127 129 4,231,423 55,421,654,100 9,760
29 Mar 2021 0 130 127 128 1,585,439 20,389,629,900 2,742
30 Mar 2021 0 130 127 129 3,811,369 49,107,162,100 3,523
31 Mar 2021 0 130 128 130 1,973,423 25,468,533,600 2,135
01 Apr 2021 0 132 127 129 3,082,661 40,007,702,200 3,626
05 Apr 2021 0 130 126 128 2,696,128 34,615,509,300 2,776
06 Apr 2021 0 129 126 127 1,749,895 22,254,962,000 1,940
07 Apr 2021 0 128 125 127 2,352,253 29,799,216,700 1,910
08 Apr 2021 0 128 126 126 1,717,433 21,751,871,500 1,488
09 Apr 2021 0 127 125 127 2,675,946 33,750,769,100 2,084
12 Apr 2021 0 127 125 127 2,155,886 27,239,053,300 1,460
13 Apr 2021 0 127 124 126 3,456,014 43,450,021,800 2,108
14 Apr 2021 0 127 124 125 3,556,964 44,702,756,400 2,171
15 Apr 2021 0 129 125 129 5,525,488 70,208,334,500 6,776
16 Apr 2021 0 139 129 137 7,616,632 102,491,637,400 14,771
19 Apr 2021 0 140 128 128 6,917,161 93,279,832,700 13,416
20 Apr 2021 0 128 123 125 2,032,163 25,413,826,400 4,459
21 Apr 2021 0 128 124 127 3,175,404 39,864,356,100 3,977
22 Apr 2021 0 129 125 126 3,758,089 47,595,098,200 3,245
23 Apr 2021 0 127 125 127 1,974,232 24,864,079,200 2,161
26 Apr 2021 0 130 125 128 3,469,137 44,207,131,000 3,130
27 Apr 2021 0 129 126 127 3,644,615 46,601,233,300 3,238
28 Apr 2021 0 128 126 127 2,417,136 30,815,864,100 2,182
29 Apr 2021 0 133 127 132 5,516,449 71,948,641,100 6,919
30 Apr 2021 0 145 132 145 8,991,504 124,888,060,500 19,209
03 May 2021 0 153 138 152 9,134,867 134,670,780,700 19,218
04 May 2021 0 168 152 168 10,745,948 171,975,387,000 25,946
05 May 2021 0 188 162 186 12,049,456 215,467,541,900 32,377
06 May 2021 0 199 182 185 12,807,975 243,246,258,600 37,848
07 May 2021 0 197 176 191 10,532,024 199,717,910,300 25,248
10 May 2021 0 198 183 187 8,405,425 159,234,846,200 19,066
11 May 2021 0 192 183 189 9,729,710 182,606,110,200 14,218
17 May 2021 0 191 176 176 1,655,876 30,016,108,000 5,601
19 May 2021 0 168 153 153 7,375,914 116,351,710,800 14,803
20 May 2021 0 150 143 143 2,417,216 35,082,886,200 7,947
21 May 2021 0 144 133 134 2,292,145 31,271,772,800 8,183
24 May 2021 0 144 128 137 3,266,097 44,499,319,400 12,094
25 May 2021 0 139 132 134 2,119,382 28,606,165,800 6,594
27 May 2021 0 137 131 132 2,063,398 27,551,903,900 6,558
28 May 2021 0 133 128 129 2,790,872 36,503,153,400 5,089
31 May 2021 0 134 126 131 4,563,238 59,153,654,600 9,124
02 Jun 2021 0 141 130 137 9,341,730 127,119,702,900 16,796
03 Jun 2021 0 144 136 138 5,614,571 77,918,130,700 13,883
04 Jun 2021 0 140 136 138 5,935,440 81,700,331,800 7,853
07 Jun 2021 0 141 136 138 5,535,273 76,461,442,200 6,997
08 Jun 2021 0 152 136 147 13,091,572 186,659,097,100 28,069
09 Jun 2021 0 161 140 147 16,143,056 245,069,739,200 43,222
10 Jun 2021 0 153 145 147 8,284,598 122,554,054,000 13,968
11 Jun 2021 0 152 145 150 7,433,631 110,948,662,500 14,334
14 Jun 2021 0 156 149 152 7,088,495 108,111,442,800 14,666
15 Jun 2021 0 156 143 148 6,581,419 99,747,881,900 10,680
16 Jun 2021 0 152 138 139 6,223,010 90,181,715,000 13,204
17 Jun 2021 0 143 132 140 5,186,978 71,030,386,500 8,269
18 Jun 2021 0 142 134 137 3,837,991 53,584,254,800 5,126
21 Jun 2021 0 138 132 135 4,688,767 63,485,128,700 4,169
22 Jun 2021 0 143 134 143 5,764,229 79,237,286,200 9,479
23 Jun 2021 0 148 137 139 7,610,557 109,164,973,300 13,653
24 Jun 2021 0 143 136 138 4,006,143 55,863,847,000 5,398
25 Jun 2021 0 144 138 141 6,196,196 87,391,187,400 7,973
28 Jun 2021 0 142 135 137 3,355,940 47,002,689,700 4,718
29 Jun 2021 0 140 134 136 4,757,375 65,727,876,700 5,005
30 Jun 2021 0 143 136 141 5,971,667 83,641,092,000 7,130
01 Jul 2021 0 146 141 145 4,614,767 66,163,683,800 9,225
02 Jul 2021 0 150 141 144 6,196,791 91,375,615,700 10,675
05 Jul 2021 0 145 139 143 3,872,235 55,580,632,100 4,300
06 Jul 2021 0 154 143 154 10,359,756 154,011,406,500 16,694
07 Jul 2021 0 156 146 148 6,306,896 94,725,077,600 11,283
08 Jul 2021 0 152 147 151 8,032,127 120,324,149,600 7,418
09 Jul 2021 0 152 146 146 3,660,815 54,668,029,200 5,039
12 Jul 2021 0 151 144 145 6,409,232 94,895,620,800 6,630
13 Jul 2021 0 148 139 144 2,536,643 36,681,732,800 4,650
14 Jul 2021 0 148 139 140 5,792,252 83,592,634,900 4,984
15 Jul 2021 0 144 137 141 4,742,122 66,345,439,800 5,460
16 Jul 2021 0 143 138 139 5,234,295 73,396,142,100 3,936
19 Jul 2021 0 140 135 138 4,955,453 68,281,088,500 4,880
21 Jul 2021 0 140 135 137 5,102,880 70,334,253,700 5,140
22 Jul 2021 0 140 136 139 5,518,548 76,107,672,200 5,645
23 Jul 2021 0 143 137 140 7,510,708 105,235,486,600 6,887
26 Jul 2021 0 145 140 144 7,174,524 102,140,903,100 8,995
27 Jul 2021 0 147 142 145 7,038,231 101,915,310,500 5,960
28 Jul 2021 0 150 144 149 5,977,823 88,131,036,100 9,551
29 Jul 2021 0 154 145 151 7,936,253 118,759,395,300 10,073
30 Jul 2021 0 155 151 152 5,004,945 76,484,907,800 6,886
02 Aug 2021 0 160 152 160 9,128,016 142,788,806,400 15,475
03 Aug 2021 0 162 149 151 7,879,099 122,105,091,900 12,775
04 Aug 2021 0 152 141 141 6,309,145 91,012,247,800 10,931
05 Aug 2021 0 142 135 138 6,696,104 92,553,017,000 11,430
06 Aug 2021 0 140 136 140 4,643,947 64,543,252,100 8,055
09 Aug 2021 0 143 138 139 7,205,673 101,201,125,400 7,953
10 Aug 2021 0 141 136 137 3,042,737 42,166,706,600 4,300
12 Aug 2021 0 139 135 137 5,313,097 72,996,833,100 5,605
13 Aug 2021 0 138 135 136 3,094,641 42,314,342,500 3,752
16 Aug 2021 0 139 134 137 4,095,911 56,125,283,800 6,064
18 Aug 2021 0 138 133 133 4,226,372 57,236,010,900 6,258
19 Aug 2021 0 134 128 130 3,944,502 51,500,992,100 5,756
20 Aug 2021 0 133 127 129 5,287,996 68,905,218,200 5,026
23 Aug 2021 0 133 129 133 4,536,007 59,523,334,300 5,666
24 Aug 2021 0 136 131 134 4,659,360 62,298,038,100 4,857
25 Aug 2021 0 137 131 133 4,269,597 57,219,176,300 4,516
26 Aug 2021 0 134 130 131 3,772,826 49,743,206,000 3,371
27 Aug 2021 0 133 128 129 4,666,834 60,914,306,500 4,092
30 Aug 2021 0 133 129 130 4,696,127 61,448,478,100 4,676
31 Aug 2021 0 132 129 131 5,217,982 68,044,901,200 3,638
01 Sep 2021 0 132 129 130 3,475,908 45,425,086,100 2,872
02 Sep 2021 0 131 128 130 4,876,057 63,410,079,100 3,727
03 Sep 2021 0 131 128 130 4,019,106 52,155,539,000 2,879
06 Sep 2021 0 132 128 129 4,583,397 59,559,040,400 3,549
07 Sep 2021 0 133 129 133 5,485,126 71,789,223,100 7,529
08 Sep 2021 0 134 129 130 4,156,864 54,426,503,000 4,273
09 Sep 2021 0 131 128 129 4,185,693 54,331,512,500 3,091
10 Sep 2021 0 133 128 130 7,542,881 98,515,076,500 5,332
13 Sep 2021 0 131 128 130 3,519,202 45,689,573,800 2,621
14 Sep 2021 0 133 129 132 9,500,119 124,210,024,100 7,330
15 Sep 2021 0 136 131 135 8,033,002 107,703,446,600 11,525
16 Sep 2021 0 137 130 130 6,854,895 91,736,329,900 9,505
17 Sep 2021 0 131 129 131 2,154,876 28,000,660,900 2,587
20 Sep 2021 0 133 129 131 9,017,752 118,633,425,200 6,837
21 Sep 2021 0 132 124 125 7,670,105 97,922,243,200 12,721
22 Sep 2021 0 126 122 122 3,042,857 37,526,904,500 7,298
23 Sep 2021 0 125 121 125 4,084,829 50,511,430,200 4,690
24 Sep 2021 0 126 122 124 4,318,357 53,699,466,000 3,939
27 Sep 2021 0 125 120 121 4,908,835 60,590,624,500 5,362
28 Sep 2021 0 124 121 122 4,869,602 59,739,408,800 7,070
29 Sep 2021 0 125 119 120 6,156,837 75,203,519,800 6,117
30 Sep 2021 0 123 117 119 6,890,185 82,793,385,600 7,522
01 Oct 2021 0 119 115 116 3,102,299 36,267,566,600 5,926
04 Oct 2021 0 120 115 120 5,129,755 60,212,959,700 7,211
05 Oct 2021 0 122 118 120 5,903,597 71,087,875,200 6,256
06 Oct 2021 0 124 120 122 5,760,448 70,098,097,100 6,460
07 Oct 2021 0 124 121 122 6,135,321 75,083,482,400 3,940
08 Oct 2021 0 123 121 122 4,966,566 60,627,124,700 2,895
11 Oct 2021 0 125 122 124 7,706,720 95,153,775,500 6,582
12 Oct 2021 0 125 123 125 6,408,623 79,521,013,200 4,343
13 Oct 2021 0 129 124 128 9,032,583 115,033,477,400 8,864
14 Oct 2021 0 131 122 124 8,230,271 104,118,099,000 9,508
15 Oct 2021 0 127 123 124 7,588,216 94,398,745,500 5,153
18 Oct 2021 0 125 122 123 4,902,212 60,527,006,400 3,812
19 Oct 2021 0 124 122 124 6,568,900 80,794,115,600 3,679
21 Oct 2021 0 127 122 124 9,618,139 120,200,288,400 6,226
22 Oct 2021 0 125 122 123 4,597,861 56,979,473,300 2,698
25 Oct 2021 0 124 121 123 5,057,145 61,979,062,100 2,605
26 Oct 2021 0 126 122 125 9,212,533 114,329,255,500 5,449
27 Oct 2021 0 127 124 125 7,384,518 92,513,223,300 4,479
28 Oct 2021 0 128 124 126 10,540,139 132,339,001,800 5,411
29 Oct 2021 0 127 125 127 9,134,871 115,127,403,900 3,802
01 Nov 2021 0 129 126 128 6,377,870 81,157,370,700 4,343
02 Nov 2021 0 132 128 129 7,476,037 96,930,123,600 9,262
03 Nov 2021 0 133 129 131 6,942,818 91,064,805,000 7,617
04 Nov 2021 0 135 131 132 6,360,329 84,485,358,000 7,575
05 Nov 2021 0 133 123 125 5,608,471 70,519,837,100 10,713
08 Nov 2021 0 126 121 123 4,089,080 50,274,632,100 5,431
09 Nov 2021 0 124 121 124 4,593,036 56,335,371,500 3,408
10 Nov 2021 0 125 122 125 5,277,714 65,321,063,000 2,930
11 Nov 2021 0 127 123 125 7,803,138 97,770,680,200 3,933
12 Nov 2021 0 127 123 126 9,292,938 116,451,041,200 3,896
15 Nov 2021 0 128 125 126 8,762,945 110,578,180,700 4,273
16 Nov 2021 0 127 122 123 8,522,727 105,942,786,800 4,052
17 Nov 2021 0 124 120 121 6,057,626 73,606,498,800 5,677
18 Nov 2021 0 122 119 119 5,365,234 64,698,596,900 4,174
19 Nov 2021 0 121 118 119 6,704,206 79,880,487,100 5,211
22 Nov 2021 0 121 118 120 6,240,521 74,735,583,800 3,468
23 Nov 2021 0 123 119 121 7,198,207 87,129,110,400 5,600
24 Nov 2021 0 123 119 121 8,791,770 106,539,230,100 3,782
25 Nov 2021 0 122 119 120 8,339,576 100,594,383,700 3,380
26 Nov 2021 0 121 116 118 7,976,489 94,767,760,800 4,386
29 Nov 2021 0 118 112 117 6,261,548 72,443,543,900 4,264
30 Nov 2021 0 119 115 117 7,703,233 90,249,222,300 4,417
01 Dec 2021 0 118 115 116 5,141,633 59,763,355,900 2,949
02 Dec 2021 0 117 114 116 8,535,670 98,628,509,700 2,701
03 Dec 2021 0 117 114 114 11,798,698 135,786,074,500 3,297
06 Dec 2021 0 117 112 115 11,114,378 127,590,332,800 3,995
07 Dec 2021 0 115 110 113 3,254,775 36,412,034,500 4,850
13 Dec 2021 0 114 111 112 10,753,769 120,589,196,300 2,884
14 Dec 2021 0 113 106 108 8,933,709 98,245,268,100 5,797
16 Dec 2021 0 103 101 102 2,538,540 25,798,578,400 3,604
17 Dec 2021 0 104 101 103 2,222,789 22,806,280,800 2,389
21 Dec 2021 0 105 103 104 3,012,271 31,276,244,700 1,917
23 Dec 2021 0 106 103 105 3,167,762 33,035,322,900 1,542
24 Dec 2021 0 105 102 103 2,339,389 24,177,019,000 1,573
28 Dec 2021 0 106 103 103 6,544,917 68,481,205,600 2,984
29 Dec 2021 0 106 103 105 7,416,159 77,198,623,900 2,896
03 Jan 2022 0 105 101 103 9,986,075 103,034,018,000 4,545
04 Jan 2022 0 104 102 104 7,556,239 78,218,025,400 2,938
06 Jan 2022 0 107 102 104 12,531,953 131,156,041,600 4,800
07 Jan 2022 0 105 102 102 9,853,386 101,882,207,600 3,100
11 Jan 2022 0 102 94 96 7,813,234 76,415,690,500 5,524
18 Jan 2022 0 85 82 85 2,291,486 19,143,907,900 3,425
20 Jan 2022 0 95 91 91 3,871,970 35,797,841,200 3,892
21 Jan 2022 0 92 87 88 3,317,106 29,910,756,700 3,076
25 Jan 2022 0 87 83 85 3,204,031 27,210,902,400 1,472

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Sep 2021 21 Oct 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 30 Mar 2021 22 Apr 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 23 Sep 2019 18 Oct 2019 Active
Cash Dividend (1 ZINC : .396 IDR) 08 Jul 2019 10 Jul 2019 01 Aug 2019 Active
Proxy Voting   - 31 May 2019 29 Jun 2019 Active
Mandatory Conversion (1 ZINC : 5 ZINC ) - 05 Apr 2019 08 Apr 2019 Active
Proxy Voting   - 04 Feb 2019 28 Feb 2019 Active
Proxy Voting   - 03 Sep 2018 26 Sep 2018 Active
Proxy Voting   - 09 Apr 2018 02 May 2018 Active