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 18 May 2021
90.43% Scripless = 22,834,000,000.000
Local Percentage
72.98%
Foreign Percentage
17.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 143 137 141 1,487,465 20,891,068,300 1,123
27 May 2020 0 152 140 144 1,540,502 22,448,537,500 2,345
28 May 2020 0 147 138 141 1,171,528 16,946,177,900 1,312
29 May 2020 0 143 136 136 787,369 11,058,349,100 927
02 Jun 2020 0 145 138 143 910,684 12,852,137,200 1,337
03 Jun 2020 0 149 144 148 1,249,827 18,353,633,000 1,135
04 Jun 2020 0 168 148 168 1,899,740 29,819,931,100 3,930
05 Jun 2020 0 174 160 166 1,607,368 26,678,413,900 3,840
08 Jun 2020 0 172 165 169 1,171,701 19,688,620,700 1,797
09 Jun 2020 0 186 158 162 1,673,290 28,822,707,500 3,112
10 Jun 2020 0 163 154 155 787,381 12,536,669,800 1,102
11 Jun 2020 0 157 145 145 1,112,666 16,906,070,000 1,539
12 Jun 2020 0 149 139 149 1,144,413 16,335,044,900 1,133
15 Jun 2020 0 154 145 146 903,407 13,570,818,600 1,315
16 Jun 2020 0 152 143 149 1,166,018 17,388,478,000 1,480
17 Jun 2020 0 153 145 148 1,010,968 15,125,267,400 1,364
18 Jun 2020 0 156 146 154 1,338,861 20,047,353,300 2,783
19 Jun 2020 0 158 149 150 1,195,083 18,345,211,600 2,973
22 Jun 2020 0 152 145 147 887,734 13,257,536,500 1,541
23 Jun 2020 0 151 143 145 850,646 12,546,596,800 1,180
24 Jun 2020 0 150 143 144 814,760 11,936,781,500 1,608
25 Jun 2020 0 145 141 143 899,642 12,864,192,300 1,264
26 Jun 2020 0 146 141 144 1,015,054 14,596,214,300 1,494
29 Jun 2020 0 147 140 142 1,147,319 16,485,221,600 2,181
30 Jun 2020 0 145 139 141 1,050,991 14,964,171,800 1,708
01 Jul 2020 0 143 139 141 1,004,290 14,209,233,000 1,492
02 Jul 2020 0 142 139 140 1,410,398 19,844,106,900 1,837
03 Jul 2020 0 144 137 140 963,670 13,452,805,100 1,769
06 Jul 2020 0 141 137 138 1,145,911 15,924,877,900 1,682
07 Jul 2020 0 140 135 136 958,118 13,160,414,700 1,697
08 Jul 2020 0 140 132 140 1,804,398 24,474,314,100 3,251
09 Jul 2020 0 143 139 142 1,419,134 20,043,468,500 2,856
10 Jul 2020 0 147 140 142 1,837,379 26,540,900,900 3,239
13 Jul 2020 0 144 138 141 1,176,110 16,629,136,500 1,891
14 Jul 2020 0 143 139 142 1,347,767 18,982,795,000 1,759
15 Jul 2020 0 146 139 140 990,303 14,006,203,400 1,461
16 Jul 2020 0 142 136 140 1,326,086 18,571,213,900 1,775
17 Jul 2020 0 143 137 138 1,569,405 21,888,880,100 1,678
20 Jul 2020 0 140 136 137 1,021,729 14,148,584,700 1,520
21 Jul 2020 0 139 135 138 1,299,873 17,848,910,700 1,652
22 Jul 2020 0 142 136 138 1,290,934 17,922,461,900 1,661
23 Jul 2020 0 141 136 139 1,137,953 15,727,982,100 2,015
24 Jul 2020 0 141 136 137 1,299,302 17,940,749,200 1,270
27 Jul 2020 0 140 135 137 1,878,129 25,767,149,600 1,593
28 Jul 2020 0 140 135 137 1,267,963 17,471,660,200 1,427
29 Jul 2020 0 138 135 136 1,357,372 18,563,577,700 1,252
30 Jul 2020 0 150 135 146 3,284,602 46,251,336,500 7,772
03 Aug 2020 0 148 136 137 3,489,073 48,399,732,400 5,503
04 Aug 2020 0 141 133 135 3,061,321 42,077,414,900 3,137
05 Aug 2020 0 139 132 135 2,403,937 32,490,272,300 2,532
06 Aug 2020 0 140 134 137 1,964,456 26,911,790,800 2,779
07 Aug 2020 0 144 136 138 2,998,081 41,464,175,600 4,097
10 Aug 2020 0 141 136 139 1,371,206 19,071,030,800 1,554
11 Aug 2020 0 142 138 139 1,611,230 22,620,427,900 2,165
12 Aug 2020 0 141 136 138 2,006,927 27,882,123,000 2,386
13 Aug 2020 0 141 136 138 2,099,808 29,036,515,000 1,801
14 Aug 2020 0 143 136 137 2,240,252 31,091,447,100 2,743
18 Aug 2020 0 141 136 138 2,269,920 31,413,258,700 2,980
19 Aug 2020 0 141 136 138 2,474,451 34,233,458,300 3,108
24 Aug 2020 0 143 136 138 3,050,871 42,280,724,700 4,750
25 Aug 2020 0 142 136 139 3,868,805 53,770,041,600 7,473
26 Aug 2020 0 143 136 138 5,019,406 69,815,885,500 7,752
27 Aug 2020 0 141 136 139 3,458,095 47,892,885,300 6,193
28 Aug 2020 0 142 137 139 3,123,832 43,447,495,100 6,252
31 Aug 2020 0 143 137 139 4,244,738 59,362,630,500 9,221
01 Sep 2020 0 142 138 140 4,635,092 64,930,700,700 8,430
02 Sep 2020 0 163 140 150 11,228,124 169,772,210,100 36,756
03 Sep 2020 0 156 144 146 4,552,625 68,157,780,700 12,427
04 Sep 2020 0 147 139 143 2,137,876 30,608,818,900 4,489
07 Sep 2020 0 148 140 143 2,346,506 33,544,009,900 4,927
08 Sep 2020 0 146 140 143 4,142,834 59,126,732,100 6,952
09 Sep 2020 0 146 139 141 6,751,486 95,615,895,700 7,559
10 Sep 2020 0 142 132 134 5,791,173 78,623,514,500 9,346
11 Sep 2020 0 136 126 135 1,932,623 25,704,653,200 5,858
14 Sep 2020 0 139 134 137 2,771,573 38,031,353,200 6,337
15 Sep 2020 0 139 135 136 1,832,393 24,960,306,500 3,832
16 Sep 2020 0 138 135 137 2,480,970 33,828,942,400 5,186
17 Sep 2020 0 145 135 136 4,944,169 68,518,800,000 12,723
18 Sep 2020 0 139 135 137 4,650,034 63,647,621,000 8,312
21 Sep 2020 0 139 134 135 5,286,494 72,261,143,000 6,326
22 Sep 2020 0 135 130 133 2,282,193 30,426,313,300 5,726
23 Sep 2020 0 137 130 132 4,496,533 60,276,072,400 7,703
24 Sep 2020 0 135 125 128 3,629,336 46,654,355,900 6,391
25 Sep 2020 0 132 126 129 4,946,525 63,573,835,700 6,740
28 Sep 2020 0 132 126 128 4,295,150 55,086,622,400 5,626
29 Sep 2020 0 132 125 127 6,745,048 86,408,001,400 7,357
30 Sep 2020 0 129 125 127 6,502,600 82,225,200,600 6,748
01 Oct 2020 0 131 124 127 14,055,248 177,345,126,000 10,803
02 Oct 2020 0 130 124 125 8,980,027 113,705,895,800 9,814
05 Oct 2020 0 126 121 123 3,197,751 39,396,197,900 4,986
06 Oct 2020 0 125 122 125 5,592,169 69,034,920,800 4,751
07 Oct 2020 0 127 122 123 6,356,265 78,999,327,700 6,345
08 Oct 2020 0 124 121 121 5,933,368 72,520,758,200 5,646
09 Oct 2020 0 122 120 121 2,654,601 32,229,345,500 3,374
12 Oct 2020 0 125 121 123 4,668,546 57,346,498,300 5,834
13 Oct 2020 0 125 121 122 3,236,734 39,601,491,300 3,853
14 Oct 2020 0 124 120 122 6,623,635 80,652,958,500 6,182
15 Oct 2020 0 123 121 122 2,616,446 31,855,188,600 3,739
16 Oct 2020 0 124 122 124 4,226,485 51,901,532,200 6,095
19 Oct 2020 0 127 123 125 5,608,101 70,432,611,500 8,275
20 Oct 2020 0 126 123 124 4,800,498 59,875,399,300 5,093
21 Oct 2020 0 127 122 124 6,900,140 85,624,979,200 4,436
22 Oct 2020 0 125 121 122 6,040,566 74,295,012,500 3,496
23 Oct 2020 0 122 120 121 1,839,854 22,261,756,500 2,416
26 Oct 2020 0 122 118 118 3,818,565 45,937,589,800 4,333
27 Oct 2020 0 121 116 118 4,990,368 59,011,238,200 4,695
02 Nov 2020 0 121 115 115 5,369,590 63,578,872,600 3,192
03 Nov 2020 0 119 115 116 4,003,515 46,906,957,500 3,252
04 Nov 2020 0 120 115 116 5,151,693 60,420,891,700 3,376
05 Nov 2020 0 118 115 117 4,119,277 47,939,212,600 3,354
06 Nov 2020 0 119 116 117 7,028,669 82,553,955,500 3,316
09 Nov 2020 0 120 116 118 6,184,592 72,719,117,300 3,920
10 Nov 2020 0 120 117 118 5,881,630 69,706,645,800 3,370
11 Nov 2020 0 122 118 121 4,504,377 54,056,775,500 4,435
12 Nov 2020 0 124 121 123 5,757,873 70,268,419,700 5,252
13 Nov 2020 0 137 123 134 7,034,386 91,582,032,000 20,165
16 Nov 2020 0 139 128 128 7,140,354 94,036,181,700 11,155
17 Nov 2020 0 133 127 128 5,857,060 75,523,552,300 5,754
18 Nov 2020 0 131 128 130 3,472,446 44,845,583,300 3,891
19 Nov 2020 0 133 130 132 4,104,174 53,927,189,800 5,257
20 Nov 2020 0 136 132 134 6,054,072 80,653,273,500 7,917
23 Nov 2020 0 139 134 137 5,983,336 81,432,257,100 8,831
24 Nov 2020 0 143 137 140 6,188,375 86,353,028,400 8,045
25 Nov 2020 0 147 140 144 9,304,345 133,097,461,300 7,946
26 Nov 2020 0 150 144 148 6,797,142 99,583,076,700 8,384
27 Nov 2020 0 158 144 157 10,424,418 158,571,719,100 11,188
30 Nov 2020 0 161 153 157 7,420,194 116,304,349,000 9,619
01 Dec 2020 0 164 156 163 6,623,399 105,310,374,700 8,895
02 Dec 2020 0 170 164 170 4,909,640 81,569,269,100 7,821
03 Dec 2020 0 179 169 175 8,380,773 145,939,767,800 13,753
04 Dec 2020 0 180 172 174 6,401,827 112,238,228,300 8,866
07 Dec 2020 0 193 174 192 8,857,265 162,301,094,100 17,338
08 Dec 2020 0 196 190 190 6,703,699 129,230,701,600 12,080
10 Dec 2020 0 192 188 189 5,294,278 100,708,292,100 8,158
11 Dec 2020 0 196 189 196 6,698,083 129,015,028,000 8,818
14 Dec 2020 0 208 197 206 7,975,364 162,675,802,100 15,084
15 Dec 2020 0 210 202 208 5,303,075 109,351,130,400 7,443
16 Dec 2020 0 222 208 216 9,452,723 204,766,146,400 11,799
17 Dec 2020 0 220 214 216 3,602,670 78,090,527,600 6,379
18 Dec 2020 0 234 216 230 7,370,465 168,075,185,400 11,842
21 Dec 2020 0 234 226 230 3,980,545 91,719,731,200 8,391
22 Dec 2020 0 232 216 224 5,955,262 133,699,838,600 8,443
23 Dec 2020 0 230 218 220 5,566,503 124,259,445,800 6,034
28 Dec 2020 0 228 218 218 7,003,160 155,268,822,000 7,319
29 Dec 2020 0 230 204 204 10,269,158 225,372,363,600 12,965
30 Dec 2020 0 208 190 190 8,224,746 161,571,216,600 11,543
04 Jan 2021 0 192 177 184 6,156,114 113,009,386,100 7,610
05 Jan 2021 0 194 181 194 5,681,922 105,330,763,100 9,532
06 Jan 2021 0 199 192 196 5,297,111 103,927,156,300 9,556
07 Jan 2021 0 216 197 212 7,585,155 158,306,837,600 13,673
08 Jan 2021 0 218 206 208 6,639,078 141,062,946,800 10,350
11 Jan 2021 0 216 199 200 8,885,563 183,172,001,300 12,350
12 Jan 2021 0 214 196 196 8,205,986 165,493,553,400 12,828
13 Jan 2021 0 200 195 196 4,991,764 97,969,618,000 7,144
14 Jan 2021 0 200 195 196 4,383,519 86,510,518,000 6,440
15 Jan 2021 0 197 187 190 4,649,138 90,380,238,600 6,334
18 Jan 2021 0 191 181 181 3,863,423 71,388,889,200 6,757
19 Jan 2021 0 184 170 175 6,092,362 109,067,863,900 6,284
20 Jan 2021 0 180 170 171 5,874,058 103,207,552,300 6,067
21 Jan 2021 0 181 170 181 4,336,228 76,838,075,700 9,490
22 Jan 2021 0 189 179 183 7,087,076 130,639,231,100 15,516
25 Jan 2021 0 189 171 175 6,901,285 123,552,835,300 9,835
26 Jan 2021 0 177 163 163 6,705,254 115,570,714,000 7,648
27 Jan 2021 0 164 152 152 2,232,982 34,441,069,900 4,370
28 Jan 2021 0 152 142 142 5,462,230 81,304,135,500 4,023
29 Jan 2021 0 142 133 133 351,768 4,689,300,500 1,250
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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