Efek Terdaftar

INDONESIA PONDASI RAYA Tbk, PT

Security name
INDONESIA PONDASI RAYA Tbk
Issuer
INDONESIA PONDASI RAYA Tbk, PT
ISIN Code
ID1000136401
Short Code
IDPR
Type
Saham Biasa
Listing Date
December 10, 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,003,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,003,000,000 (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 May 2024 0 142 134 140 6,571 90,914,000 105
06 May 2024 0 144 136 139 6,513 90,240,900 105
08 May 2024 0 154 137 142 2,903 41,331,500 144
13 May 2024 0 143 139 140 5,284 74,262,100 52
15 May 2024 0 142 137 138 1,693 23,597,500 41
16 May 2024 0 142 140 140 1,992 28,017,200 39
17 May 2024 0 147 137 142 436 6,117,400 30
20 May 2024 0 159 139 150 1,505 21,840,100 72
27 May 2024 0 150 140 140 2,298 32,786,900 47
29 May 2024 0 144 137 138 5,585 77,203,200 48
30 May 2024 0 142 137 142 1,917 26,564,800 45
31 May 2024 0 144 140 141 3,026 43,273,100 18
03 Jun 2024 0 143 137 139 743 10,289,600 31
05 Jun 2024 0 144 138 138 2,511 35,171,100 18
07 Jun 2024 0 144 138 138 510 7,212,300 16
10 Jun 2024 0 140 137 139 1,628 22,334,300 21
12 Jun 2024 0 139 138 138 75 1,037,600 7
13 Jun 2024 0 139 137 139 174 2,394,000 13
19 Jun 2024 0 141 138 139 242 3,350,200 17
20 Jun 2024 0 140 139 140 146 2,041,100 15
21 Jun 2024 0 144 138 140 271 3,796,200 24
24 Jun 2024 0 148 138 142 414 5,918,900 11
26 Jun 2024 0 148 142 144 944 13,739,100 43
27 Jun 2024 0 145 142 143 507 7,233,400 39
28 Jun 2024 0 144 138 141 789 11,179,100 37
01 Jul 2024 0 144 140 142 2,422 34,351,300 69
02 Jul 2024 0 140 137 139 3,502 48,430,200 88
03 Jul 2024 0 142 138 139 412 5,783,600 17
04 Jul 2024 0 141 138 139 581 8,059,300 34
05 Jul 2024 0 140 137 137 2,652 36,448,900 29
08 Jul 2024 0 149 137 142 933 13,223,100 64
09 Jul 2024 0 148 140 143 917 13,242,700 24
11 Jul 2024 0 142 137 139 4,532 62,987,300 51
12 Jul 2024 0 140 138 139 3,469 48,247,500 36
17 Jul 2024 0 145 138 141 1,355 19,100,300 56
18 Jul 2024 0 146 139 139 1,350 19,103,300 40
19 Jul 2024 0 142 139 142 357 5,026,200 23
22 Jul 2024 0 146 142 143 6,192 89,602,600 94
23 Jul 2024 0 148 142 142 167 2,392,000 15
24 Jul 2024 0 149 144 149 23,690 344,837,700 75
25 Jul 2024 0 149 143 147 1,261 18,394,300 55
26 Jul 2024 0 148 143 146 108 1,578,700 13
29 Jul 2024 0 146 143 146 958 13,909,300 30
30 Jul 2024 0 149 142 142 9,261 133,660,400 71
31 Jul 2024 0 148 142 142 1,072 15,288,500 30
01 Aug 2024 0 149 141 142 1,279 18,169,500 45
05 Aug 2024 0 143 138 139 879 12,316,100 34
06 Aug 2024 0 149 139 142 159 2,273,900 29
09 Aug 2024 0 144 139 139 291 4,074,300 16
12 Aug 2024 139 151 136 139 15,665 225,226,700 253
13 Aug 2024 140 148 140 143 583 8,335,500 45
14 Aug 2024 147 147 142 142 2,478 35,484,200 50
15 Aug 2024 143 149 142 142 1,955 28,338,100 57
16 Aug 2024 142 147 142 146 281 4,024,600 22
19 Aug 2024 147 148 143 143 901 13,098,500 20
20 Aug 2024 148 148 143 147 2,432 35,552,800 46
21 Aug 2024 147 151 147 148 5,016 74,997,800 48
22 Aug 2024 149 149 146 146 73 1,066,400 5
26 Aug 2024 150 151 146 149 4,056 60,213,500 57
27 Aug 2024 150 150 147 147 795 11,803,100 41
28 Aug 2024 147 151 147 151 6,216 92,909,500 53
29 Aug 2024 151 152 148 149 2,345 34,807,100 50
26 Sep 2024 193 194 189 191 1,537 29,268,800 36
27 Sep 2024 190 194 190 193 1,124 21,555,600 26
30 Sep 2024 193 195 188 190 5,685 108,126,200 68
01 Oct 2024 190 195 185 187 4,013 74,985,400 80
02 Oct 2024 188 206 187 198 25,698 514,996,100 393
03 Oct 2024 200 204 188 197 5,022 97,904,800 150
04 Oct 2024 193 197 187 187 5,229 99,814,800 92
07 Oct 2024 195 204 187 189 1,026 19,780,300 67
08 Oct 2024 188 193 183 185 958 17,920,900 31
09 Oct 2024 189 192 183 188 903 16,757,400 30
10 Oct 2024 188 193 187 187 1,164 21,951,600 20
11 Oct 2024 189 204 188 192 145 2,754,300 18
14 Oct 2024 198 202 192 192 1,395 27,063,100 48
15 Oct 2024 192 200 192 192 755 14,564,400 24
16 Oct 2024 200 202 193 196 2,553 50,948,900 39
17 Oct 2024 195 202 192 193 3,864 74,671,100 42
18 Oct 2024 193 202 190 196 4,260 81,574,300 175
21 Oct 2024 198 200 193 194 227 4,432,700 21
22 Oct 2024 194 204 190 199 8,184 157,192,900 99
23 Oct 2024 197 199 192 192 5,565 106,949,300 46
24 Oct 2024 192 204 190 198 16,863 329,281,200 146
25 Oct 2024 206 206 192 193 1,496 28,897,800 49
28 Oct 2024 194 202 192 197 5,505 106,615,000 63
29 Oct 2024 197 200 192 194 933 18,080,000 26
30 Oct 2024 194 194 193 193 125 2,423,800 8
31 Oct 2024 194 198 193 197 2,242 43,559,900 20
01 Nov 2024 193 194 191 191 7,483 143,692,000 30
04 Nov 2024 193 195 189 193 2,667 51,390,500 49
05 Nov 2024 193 194 170 189 2,457 46,256,600 74
06 Nov 2024 189 193 189 191 2,237 42,295,500 18
07 Nov 2024 186 192 182 190 2,043 37,396,600 12
08 Nov 2024 193 193 190 190 70 1,333,200 12
11 Nov 2024 124 185 124 185 686 12,367,000 24
12 Nov 2024 186 193 185 192 40 761,600 8
13 Nov 2024 192 195 185 185 217 4,048,600 19
14 Nov 2024 191 191 180 180 476 8,741,800 12
15 Nov 2024 181 181 174 178 644 11,576,500 27
18 Nov 2024 175 189 175 178 1,516 27,921,400 21
19 Nov 2024 172 176 170 173 1,370 23,669,400 38
20 Nov 2024 177 185 166 182 6,108 111,300,100 54
21 Nov 2024 180 184 172 174 1,424 24,912,100 28
22 Nov 2024 183 183 178 179 751 13,714,400 17
25 Nov 2024 175 176 170 172 32 551,800 13
26 Nov 2024 175 181 166 173 322 5,391,500 17
28 Nov 2024 173 184 173 178 5,120 93,933,900 24
29 Nov 2024 180 183 174 175 2,115 38,030,800 12
02 Dec 2024 180 180 165 165 12,336 209,663,700 40
03 Dec 2024 167 167 167 167 1,944 32,464,800 3
04 Dec 2024 167 167 167 167 100 1,670,000 3
05 Dec 2024 167 180 167 180 19 325,600 5
06 Dec 2024 180 180 168 175 55 958,900 9
09 Dec 2024 169 176 168 170 110 1,855,400 10
10 Dec 2024 170 170 169 169 919 15,612,400 12
11 Dec 2024 175 181 168 175 833 14,106,600 16
12 Dec 2024 168 183 166 183 1,136 20,118,000 14
13 Dec 2024 170 179 160 175 2,223 38,957,800 23
16 Dec 2024 167 174 165 170 597 10,246,900 15
17 Dec 2024 165 170 165 165 471 7,779,500 3
18 Dec 2024 165 179 158 168 993 17,167,000 30
19 Dec 2024 165 165 158 165 143 2,332,800 16
20 Dec 2024 168 170 168 170 52 874,400 5
23 Dec 2024 174 174 161 165 129 2,156,700 12
24 Dec 2024 165 172 165 172 125 2,066,700 8
27 Dec 2024 175 175 172 172 144 2,479,500 9
30 Dec 2024 166 170 160 168 719 11,613,900 24
02 Jan 2025 167 178 161 162 382 6,592,000 10
03 Jan 2025 162 170 162 170 44 746,200 6
06 Jan 2025 168 169 160 168 383 6,320,100 10
07 Jan 2025 162 172 161 171 723 11,969,700 15
08 Jan 2025 171 183 163 166 1,887 33,319,500 31
09 Jan 2025 167 180 167 170 1,294 22,347,400 14
10 Jan 2025 171 176 161 173 5,456 94,113,800 30
13 Jan 2025 163 172 159 160 5,249 86,995,500 66
14 Jan 2025 160 166 160 163 271 4,346,000 16
15 Jan 2025 163 173 161 170 2,876 48,751,000 60
16 Jan 2025 170 170 162 164 149 2,441,700 13
17 Jan 2025 164 164 163 163 129 2,111,200 7
20 Jan 2025 162 166 162 166 169 2,776,100 12
21 Jan 2025 166 166 162 162 1,080 17,572,900 20
22 Jan 2025 163 166 163 164 213 3,472,600 6
23 Jan 2025 175 175 164 166 233 3,894,500 20
24 Jan 2025 166 176 164 165 442 7,304,800 16
30 Jan 2025 164 184 164 175 1,176 20,316,300 91
31 Jan 2025 175 175 166 170 23 393,100 6
03 Feb 2025 170 170 162 169 251 4,192,800 17
04 Feb 2025 170 177 161 169 328 5,491,800 24
05 Feb 2025 169 169 162 162 122 1,987,000 14
06 Feb 2025 162 162 160 160 393 6,346,100 19
07 Feb 2025 160 163 160 161 112 1,805,700 9
10 Feb 2025 169 169 156 158 1,195 18,790,400 35
11 Feb 2025 161 161 156 157 158 2,493,400 11
12 Feb 2025 157 159 157 158 295 4,683,000 5
13 Feb 2025 159 159 159 159 50 795,000 1
14 Feb 2025 160 161 160 160 5,023 80,470,300 16
17 Feb 2025 158 166 158 166 50 801,500 6
18 Feb 2025 159 166 159 165 38 621,400 9
19 Feb 2025 165 165 163 163 320 5,261,000 6
20 Feb 2025 160 161 159 159 207 3,301,200 6
21 Feb 2025 159 161 159 160 382 6,124,900 6
24 Feb 2025 160 160 156 159 39 619,600 6
25 Feb 2025 0 0 0 0 0 0 0
26 Feb 2025 162 162 156 156 3,842 59,950,800 13
27 Feb 2025 157 158 156 158 1,449 22,661,400 7
28 Feb 2025 158 158 156 156 700 10,925,400 11
03 Mar 2025 156 156 156 156 2 31,200 1
04 Mar 2025 156 171 156 162 187 3,002,500 27
05 Mar 2025 163 163 155 156 145 2,261,400 19
06 Mar 2025 154 155 154 155 372 5,765,900 4
07 Mar 2025 155 155 152 155 409 6,274,400 21
10 Mar 2025 170 171 155 162 772 12,369,900 49
11 Mar 2025 155 161 155 155 113 1,752,700 13
12 Mar 2025 154 159 154 159 1,026 15,916,900 7
13 Mar 2025 155 162 155 156 914 14,294,500 7
14 Mar 2025 165 202 162 162 5,578 99,555,100 439
17 Mar 2025 162 174 158 160 461 7,473,400 62
18 Mar 2025 157 169 153 165 347 5,537,400 36
19 Mar 2025 164 166 156 165 1,630 27,014,700 21
20 Mar 2025 165 199 162 165 4,823 86,050,700 273
21 Mar 2025 165 165 159 165 145 2,346,400 17
24 Mar 2025 169 176 158 168 2,558 43,468,400 137
25 Mar 2025 168 175 165 173 171 2,845,000 26
26 Mar 2025 171 175 171 173 730 12,668,100 21
27 Mar 2025 173 173 170 173 94 1,618,100 10
08 Apr 2025 159 160 158 159 220 3,515,800 12
09 Apr 2025 169 172 158 158 1,359 21,716,000 36
10 Apr 2025 159 170 159 170 77 1,226,500 2
11 Apr 2025 169 169 159 161 145 2,430,500 16
14 Apr 2025 161 163 161 163 31 504,900 5
15 Apr 2025 163 163 158 161 682 10,814,200 6
16 Apr 2025 161 169 157 158 3,571 57,102,800 37
17 Apr 2025 160 164 160 164 59 947,200 4
21 Apr 2025 160 164 160 164 100 1,639,600 5
22 Apr 2025 168 168 161 165 209 3,440,900 8
23 Apr 2025 167 189 164 168 1,844 33,408,200 134
24 Apr 2025 180 183 166 168 931 15,956,200 79
25 Apr 2025 168 176 163 172 157 2,667,400 21
28 Apr 2025 171 190 165 172 1,641 29,148,900 89

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IDPR : 5 IDR) 01 Jul 2024 03 Jul 2024 17 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Cash Dividend (1 IDPR : 1 IDR) 06 Jul 2023 10 Jul 2023 25 Jul 2023 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Cash Dividend (1 IDPR : 1 IDR) 04 Jul 2022 06 Jul 2022 21 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Cash Dividend (1 IDPR : 5 IDR) 05 Jul 2021 07 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 26 Jun 2019 19 Jul 2019 Active
Cash Dividend (1 IDPR : 10 IDR) 27 May 2019 29 May 2019 14 Jun 2019 Active
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Cash Dividend (1 IDPR : 15 IDR) 08 Jun 2018 22 Jun 2018 03 Jul 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Cash Dividend (1 IDPR : 10 IDR) 16 Jun 2017 21 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Cash Dividend (1 IDPR : 5 IDR) 21 Jun 2016 24 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 20 May 2016 14 Jun 2016 Active