Efek Terdaftar

INDONESIA KENDARAAN TERMINAL Tbk, PT

Security name
INDONESIA KENDARAAN TERMINAL Tbk
Issuer
INDONESIA KENDARAAN TERMINAL Tbk, PT
ISIN Code
ID1000144306
Short Code
IPCC
Type
Saham Biasa
Listing Date
09 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
509,147,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
1,818,384,820 (Total)
As of 8 Jan 2026
28.00% Scripless = 509,147,700.000
Local Percentage
22.69%
Foreign Percentage
5.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 705 710 700 700 8,181 575,462,000 298
07 Jan 2025 700 715 700 715 10,166 720,367,500 218
08 Jan 2025 715 715 705 710 2,713 192,403,000 169
09 Jan 2025 710 720 705 715 6,928 493,655,500 206
10 Jan 2025 710 715 705 710 6,509 460,039,000 156
13 Jan 2025 710 715 705 710 13,308 944,164,500 225
14 Jan 2025 710 715 705 710 10,363 734,152,000 192
15 Jan 2025 710 715 705 715 6,295 447,398,500 194
16 Jan 2025 715 720 715 720 8,565 613,368,000 234
17 Jan 2025 720 730 715 730 8,674 626,332,500 260
20 Jan 2025 735 735 715 725 5,495 397,504,000 282
21 Jan 2025 725 755 725 740 23,491 1,738,681,000 513
22 Jan 2025 740 750 735 745 10,681 793,763,500 293
23 Jan 2025 745 750 740 745 8,000 597,299,000 248
24 Jan 2025 750 755 740 750 5,295 395,559,000 165
30 Jan 2025 755 760 740 745 14,035 1,058,225,500 474
31 Jan 2025 745 755 745 750 5,948 445,239,500 155
03 Feb 2025 750 755 740 750 10,979 819,260,000 330
04 Feb 2025 750 750 740 740 10,194 755,926,500 253
05 Feb 2025 740 750 730 740 12,847 948,987,500 245
06 Feb 2025 740 740 715 725 20,678 1,502,007,500 438
07 Feb 2025 725 730 715 725 6,482 467,654,000 202
10 Feb 2025 730 745 715 720 9,766 709,842,500 285
11 Feb 2025 715 730 710 720 7,380 529,801,000 301
12 Feb 2025 720 725 705 720 7,674 547,519,000 308
13 Feb 2025 720 725 705 715 6,510 463,069,000 243
14 Feb 2025 715 720 710 715 6,391 456,147,500 183
17 Feb 2025 715 720 705 715 9,172 654,928,500 263
18 Feb 2025 715 740 715 730 13,395 977,832,500 248
19 Feb 2025 735 735 720 730 8,543 619,964,500 169
20 Feb 2025 730 730 725 725 4,785 347,890,500 139
21 Feb 2025 730 730 720 725 5,084 369,979,500 120
24 Feb 2025 730 740 725 735 7,477 548,202,000 214
25 Feb 2025 750 805 745 765 130,215 10,051,269,500 2,859
26 Feb 2025 775 790 765 770 65,186 5,053,260,500 1,546
27 Feb 2025 775 780 730 735 43,391 3,258,249,000 1,048
28 Feb 2025 735 745 705 710 55,283 3,968,947,500 988
03 Mar 2025 715 740 715 735 21,357 1,568,666,000 563
04 Mar 2025 740 745 720 720 17,296 1,257,099,500 471
05 Mar 2025 720 745 720 735 14,696 1,079,625,000 333
06 Mar 2025 745 745 720 745 19,778 1,448,716,500 362
07 Mar 2025 745 745 735 745 8,728 646,766,000 240
10 Mar 2025 750 750 735 745 8,357 619,034,500 297
11 Mar 2025 745 745 725 735 17,166 1,259,595,500 346
12 Mar 2025 735 745 730 735 9,245 682,002,500 285
13 Mar 2025 740 745 735 740 7,910 584,141,000 202
14 Mar 2025 740 745 730 740 15,284 1,132,613,000 309
17 Mar 2025 750 760 735 750 22,766 1,699,237,000 464
18 Mar 2025 755 765 710 735 48,130 3,539,748,500 919
19 Mar 2025 735 740 725 740 10,841 797,297,500 313
20 Mar 2025 735 745 730 740 10,619 783,309,500 230
21 Mar 2025 740 750 730 735 24,772 1,817,159,500 335
24 Mar 2025 735 755 720 745 51,438 3,795,883,000 840
25 Mar 2025 750 750 735 735 28,043 2,077,388,000 432
26 Mar 2025 740 780 740 765 49,863 3,772,449,500 1,013
27 Mar 2025 765 785 760 775 26,677 2,063,661,000 713
08 Apr 2025 720 745 700 735 65,528 4,790,956,000 1,548
09 Apr 2025 735 755 735 740 22,007 1,628,215,000 590
10 Apr 2025 750 765 750 760 25,226 1,908,516,500 535
11 Apr 2025 755 770 755 770 17,291 1,315,705,000 390
14 Apr 2025 770 805 770 795 52,038 4,073,551,000 906
15 Apr 2025 795 830 795 800 29,556 2,389,775,500 902
16 Apr 2025 800 825 800 820 25,307 2,074,976,000 635
17 Apr 2025 825 905 820 905 112,511 9,796,441,000 1,893
21 Apr 2025 905 975 885 905 106,443 9,852,605,000 2,769
22 Apr 2025 905 910 860 905 47,899 4,247,500,500 1,798
23 Apr 2025 905 935 905 920 27,200 2,501,652,500 916
24 Apr 2025 920 955 920 935 31,213 2,941,974,000 908
25 Apr 2025 935 965 930 960 24,196 2,312,646,500 889
28 Apr 2025 965 1,000 965 990 59,093 5,812,446,000 1,390
29 Apr 2025 1,000 1,000 920 940 68,864 6,586,249,000 2,463
30 Apr 2025 940 965 910 955 32,061 3,037,606,000 1,050
02 May 2025 955 970 950 965 23,861 2,292,668,000 717
05 May 2025 965 975 950 970 24,221 2,336,384,500 872
06 May 2025 970 975 940 960 37,570 3,600,897,000 989
07 May 2025 960 1,045 955 1,030 60,541 6,070,744,500 1,684
08 May 2025 1,035 1,060 1,010 1,035 41,859 4,340,049,500 1,533
09 May 2025 1,035 1,055 1,015 1,040 19,787 2,054,500,000 933
14 May 2025 1,045 1,055 1,000 1,035 33,458 3,441,481,500 1,251
15 May 2025 1,035 1,090 1,030 1,075 42,998 4,585,666,000 1,316
16 May 2025 1,090 1,100 1,060 1,070 27,085 2,925,623,000 728
19 May 2025 1,070 1,115 1,055 1,080 48,742 5,288,512,500 1,498
20 May 2025 1,080 1,090 1,030 1,055 33,524 3,563,332,000 1,377
21 May 2025 1,060 1,065 1,000 1,000 75,881 7,758,754,500 1,809
22 May 2025 1,005 1,030 965 965 114,028 11,233,283,500 3,084
23 May 2025 960 990 955 980 63,132 6,134,747,500 1,604
26 May 2025 980 1,000 970 985 24,086 2,366,146,000 950
27 May 2025 985 1,025 985 1,020 41,939 4,213,123,500 1,205
28 May 2025 1,020 1,025 995 1,005 25,657 2,582,861,000 888
02 Jun 2025 1,005 1,010 995 1,005 23,397 2,340,573,000 730
03 Jun 2025 1,010 1,010 985 985 36,414 3,617,381,500 938
04 Jun 2025 985 1,070 985 1,000 47,310 4,856,135,500 1,338
05 Jun 2025 1,000 1,020 1,000 1,015 15,819 1,593,716,500 794
10 Jun 2025 1,015 1,045 1,005 1,040 29,878 3,078,481,500 1,011
11 Jun 2025 1,045 1,110 1,045 1,105 90,693 9,792,774,000 1,469
12 Jun 2025 1,105 1,165 1,105 1,155 63,023 7,211,407,500 1,796
13 Jun 2025 1,155 1,155 1,100 1,120 52,642 5,916,551,000 1,645
16 Jun 2025 1,120 1,185 1,105 1,180 70,198 8,131,940,500 1,713
17 Jun 2025 1,185 1,220 1,160 1,205 76,571 9,131,164,500 1,847
18 Jun 2025 1,210 1,230 1,100 1,110 72,543 8,308,872,000 2,849
19 Jun 2025 1,115 1,125 1,045 1,060 52,393 5,587,287,500 1,772
20 Jun 2025 1,055 1,090 1,055 1,090 37,752 4,060,159,500 1,198
23 Jun 2025 1,085 1,085 995 1,045 48,336 4,996,123,000 1,521
24 Jun 2025 1,040 1,075 1,040 1,055 32,707 3,466,434,000 1,023
25 Jun 2025 1,050 1,050 1,020 1,035 40,011 4,122,747,000 1,135
26 Jun 2025 1,000 1,015 985 1,000 59,038 5,879,392,500 1,894
30 Jun 2025 1,000 1,010 985 1,010 18,672 1,863,861,000 831
01 Jul 2025 1,010 1,040 990 1,020 19,038 1,909,280,000 702
02 Jul 2025 1,025 1,035 990 995 17,091 1,713,803,500 706
03 Jul 2025 995 1,015 990 1,005 15,123 1,517,868,000 620
04 Jul 2025 1,005 1,010 990 995 8,782 875,583,000 430
07 Jul 2025 995 1,010 990 1,005 11,903 1,189,014,500 446
08 Jul 2025 1,005 1,010 1,000 1,000 11,274 1,131,694,500 466
09 Jul 2025 1,000 1,010 990 1,010 7,314 733,094,500 419
10 Jul 2025 1,015 1,080 1,015 1,060 38,357 4,029,882,500 1,567
11 Jul 2025 1,065 1,065 1,040 1,045 15,000 1,571,638,000 696
15 Jul 2025 1,030 1,045 1,010 1,030 25,916 2,663,362,500 638
16 Jul 2025 1,035 1,045 1,015 1,030 14,929 1,528,046,000 647
17 Jul 2025 1,030 1,070 1,030 1,050 18,339 1,923,320,500 687
18 Jul 2025 1,065 1,070 1,045 1,055 10,963 1,157,246,000 553
21 Jul 2025 1,055 1,100 1,050 1,090 34,450 3,737,226,000 1,125
22 Jul 2025 1,100 1,140 1,095 1,100 34,728 3,870,197,000 1,072
23 Jul 2025 1,100 1,165 1,100 1,145 49,023 5,568,940,000 1,346
24 Jul 2025 1,150 1,155 1,110 1,130 18,965 2,149,483,000 776
25 Jul 2025 1,150 1,225 1,110 1,110 118,951 13,707,838,000 2,664
28 Jul 2025 1,110 1,145 1,110 1,135 25,923 2,931,049,000 904
29 Jul 2025 1,150 1,160 1,110 1,140 21,714 2,479,807,500 815
30 Jul 2025 1,145 1,165 1,130 1,140 15,814 1,810,549,000 730
31 Jul 2025 1,140 1,150 1,120 1,135 35,978 4,068,159,000 772
01 Aug 2025 1,135 1,140 1,125 1,125 12,561 1,419,658,000 493
04 Aug 2025 1,125 1,135 1,110 1,115 27,352 3,054,287,000 861
05 Aug 2025 1,115 1,120 1,090 1,105 21,259 2,337,203,500 956
06 Aug 2025 1,110 1,115 1,100 1,110 8,947 989,569,000 554
07 Aug 2025 1,115 1,120 1,090 1,100 14,204 1,567,082,500 678
08 Aug 2025 1,100 1,105 1,075 1,080 18,434 2,001,000,500 950
11 Aug 2025 1,085 1,100 1,075 1,085 12,675 1,375,325,500 587
12 Aug 2025 1,090 1,135 1,080 1,115 23,162 2,555,182,500 841
13 Aug 2025 1,120 1,130 1,105 1,105 21,420 2,393,912,000 847
14 Aug 2025 1,115 1,115 1,090 1,110 14,576 1,607,352,500 737
15 Aug 2025 1,110 1,110 1,080 1,095 21,419 2,342,940,500 706
19 Aug 2025 1,095 1,105 1,080 1,090 18,432 2,006,549,500 713
20 Aug 2025 1,100 1,105 1,080 1,085 18,764 2,040,454,500 807
21 Aug 2025 1,090 1,100 1,080 1,080 19,341 2,098,236,000 747
22 Aug 2025 1,085 1,105 1,080 1,100 27,788 3,043,839,000 563
25 Aug 2025 1,100 1,120 1,100 1,105 22,590 2,505,287,500 631
26 Aug 2025 1,110 1,115 1,095 1,095 13,899 1,532,340,000 516
27 Aug 2025 1,095 1,100 1,090 1,095 7,493 819,826,000 407
28 Aug 2025 1,100 1,100 1,080 1,095 16,581 1,805,398,000 758
29 Aug 2025 1,095 1,095 1,075 1,090 40,826 4,415,434,000 811
01 Sep 2025 1,085 1,085 1,015 1,070 57,483 6,134,521,000 1,524
02 Sep 2025 1,070 1,095 1,070 1,085 20,988 2,286,105,000 527
03 Sep 2025 1,090 1,105 1,090 1,095 18,880 2,076,159,000 616
04 Sep 2025 1,095 1,115 1,095 1,110 23,458 2,594,570,500 718
08 Sep 2025 1,110 1,180 1,110 1,135 79,836 9,123,355,500 2,213
09 Sep 2025 1,135 1,150 1,100 1,110 38,055 4,256,138,000 1,046
10 Sep 2025 1,110 1,125 1,110 1,115 15,334 1,714,408,500 420
11 Sep 2025 1,115 1,125 1,115 1,120 9,648 1,079,830,500 389
12 Sep 2025 1,125 1,130 1,110 1,115 12,496 1,396,530,000 314
15 Sep 2025 1,120 1,130 1,110 1,130 20,333 2,273,512,500 718
16 Sep 2025 1,130 1,130 1,115 1,120 9,613 1,077,271,000 293
17 Sep 2025 1,120 1,120 1,105 1,110 21,429 2,377,934,000 575
18 Sep 2025 1,110 1,110 1,095 1,110 11,152 1,230,528,000 518
19 Sep 2025 1,105 1,105 1,095 1,100 6,389 702,079,000 335
22 Sep 2025 1,100 1,105 1,085 1,100 16,617 1,820,208,000 495
23 Sep 2025 1,100 1,100 1,090 1,095 11,651 1,277,136,500 494
24 Sep 2025 1,095 1,095 1,080 1,085 16,576 1,802,542,500 688
25 Sep 2025 1,085 1,095 1,070 1,080 24,288 2,621,446,000 733
26 Sep 2025 1,080 1,085 1,070 1,085 11,732 1,261,371,000 584
29 Sep 2025 1,090 1,090 1,080 1,085 10,444 1,130,985,500 472
30 Dec 2025 1,405 1,410 1,360 1,385 21,003 2,933,861,500 1,318

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend   18 Dec 2025 07 Jan 2026 Active
Cash Dividend (1 IPCC : 68.9434 IDR) 25 Jun 2025 30 Jun 2025 17 Jul 2025 Active
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
Cash Dividend (1 IPCC : 24.4213 IDR) 04 Dec 2024 06 Dec 2024 23 Dec 2024 Active
Cash Dividend (1 IPCC : 24.4213 IDR) 03 Dec 2024 05 Dec 2024 23 Dec 2024 Cancelled
Cash Dividend (1 IPCC : 62.39 IDR) 20 Jun 2024 24 Jun 2024 12 Jul 2024 Cancelled
Cash Dividend (1 IPCC : 62.39 IDR) 20 Jun 2024 24 Jun 2024 12 Jul 2024 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
Cash Dividend (1 IPCC : 21.7 IDR) 28 Dec 2023 02 Jan 2024 15 Jan 2024 Cancelled
Cash Dividend (1 IPCC : 21.7 IDR) 22 Dec 2023 28 Dec 2023 12 Jan 2024 Active
Proxy Voting   - 11 Aug 2023 05 Sep 2023 Active
Cash Dividend (1 IPCC : 49.77 IDR) 10 Jul 2023 12 Jul 2023 01 Aug 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Cash Dividend (1 IPCC : 12.49 IDR) 26 Dec 2022 28 Dec 2022 13 Jan 2023 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Cash Dividend (1 IPCC : 23.12 IDR) 08 Jul 2022 12 Jul 2022 03 Aug 2022 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 11 Mar 2022 04 Apr 2022 Active
Proxy Voting   - 04 Mar 2022 29 Mar 2022 Active
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 19 Jan 2021 11 Feb 2021 Active
Cash Dividend (1 IPCC : 20.94 IDR) 14 Aug 2020 07 Sep 2020 Cancelled
Proxy Voting   - 10 Jul 2020 04 Aug 2020 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 27 Apr 2020 20 May 2020 Active
Cash Dividend (1 IPCC : 34.87 IDR) 20 Dec 2019 10 Jan 2020 Cancelled
Proxy Voting   - 22 Nov 2019 17 Dec 2019 Active
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Cash Dividend (1 IPCC : 56.15 IDR) 27 Jun 2019 01 Jul 2019 18 Jul 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online