Array ( [0] => Array ( [B] => Array ( [x8] => 3021875000 [x9] => 302187500000 [xid_ins_capco] => SECUR_____8ce36e00000163706f0bd00a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - SARIMELATI KENCANA Tbk, PT
Efek Terdaftar

SARIMELATI KENCANA Tbk, PT

Security name
SARIMELATI KENCANA Tbk
Issuer
SARIMELATI KENCANA Tbk, PT
ISIN Code
ID1000143407
Short Code
PZZA
Type
Saham Biasa
Listing Date
23 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
604,375,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
3,021,875,000 (Total)
As of 22 Oct 2018
100.00% Scripless = 3,021,875,000.000
Local Percentage
81.25%
Foreign Percentage
18.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 May 2018 0 1,175 1,000 1,105 551,345 60,975,216,500 5,644
24 May 2018 0 1,235 1,095 1,200 567,871 68,166,178,000 5,735
25 May 2018 0 1,325 1,215 1,315 260,781 33,851,681,500 3,732
28 May 2018 0 1,465 1,235 1,235 361,692 48,487,120,000 8,432
30 May 2018 0 1,285 1,130 1,265 229,990 27,832,565,000 4,132
31 May 2018 0 1,285 1,125 1,230 249,099 29,987,478,500 2,962
04 Jun 2018 0 1,240 1,170 1,185 72,440 8,647,558,500 1,379
05 Jun 2018 0 1,235 1,180 1,220 122,470 14,786,295,500 1,635
06 Jun 2018 0 1,240 1,200 1,215 23,274 2,824,676,000 519
07 Jun 2018 0 1,230 1,175 1,195 44,768 5,331,254,000 771
08 Jun 2018 0 1,200 1,175 1,195 35,315 4,200,111,000 621
20 Jun 2018 0 1,195 1,175 1,185 10,808 1,280,207,000 267
21 Jun 2018 0 1,190 1,170 1,180 24,282 2,872,622,500 387
22 Jun 2018 0 1,190 1,160 1,185 23,479 2,771,920,500 312
25 Jun 2018 0 1,185 1,135 1,185 25,261 2,955,494,000 459
26 Jun 2018 0 1,185 1,150 1,150 18,673 2,173,965,500 294
27 Jun 2018 0 1,170 1,140 1,170 15,017 1,748,601,500 241
28 Jun 2018 0 1,175 1,145 1,160 45,261 5,249,111,500 430
29 Jun 2018 0 1,165 1,145 1,145 11,197 1,284,874,000 161
02 Jul 2018 0 1,145 1,070 1,140 19,842 2,258,831,500 502
03 Jul 2018 0 1,165 1,070 1,090 9,659 1,058,145,000 305
04 Jul 2018 0 1,120 1,050 1,120 16,627 1,793,192,000 332
05 Jul 2018 0 1,120 1,090 1,110 46,931 5,158,811,500 235
06 Jul 2018 0 1,125 1,090 1,120 5,188 579,702,500 181
09 Jul 2018 0 1,120 1,100 1,110 2,132 236,571,500 105
10 Jul 2018 0 1,135 1,095 1,105 52,933 5,840,402,500 367
11 Jul 2018 0 1,160 1,090 1,160 132,354 14,795,170,000 375
12 Jul 2018 0 1,210 1,160 1,205 59,727 7,151,946,000 685
13 Jul 2018 0 1,275 1,205 1,265 121,112 15,089,587,500 765
16 Jul 2018 0 1,285 1,240 1,275 69,306 8,828,190,000 558
17 Jul 2018 0 1,295 1,250 1,270 7,114 906,266,500 263
18 Jul 2018 0 1,270 1,220 1,240 23,334 2,894,880,500 474
19 Jul 2018 0 1,280 1,225 1,270 12,085 1,530,171,000 286
20 Jul 2018 0 1,270 1,225 1,240 16,312 2,021,523,000 197
23 Jul 2018 0 1,260 1,230 1,230 38,895 4,807,653,000 314
24 Jul 2018 0 1,345 1,235 1,290 12,857 1,650,243,500 261
25 Jul 2018 0 1,290 1,235 1,250 8,073 1,016,886,500 231
26 Jul 2018 0 1,250 1,205 1,215 2,134 261,863,000 199
27 Jul 2018 0 1,255 1,200 1,255 12,717 1,586,948,500 285
30 Jul 2018 0 1,280 1,255 1,255 11,816 1,499,411,000 255
31 Jul 2018 0 1,280 1,200 1,260 5,095 628,729,000 615
01 Aug 2018 0 1,260 1,195 1,195 9,293 1,122,280,500 281
02 Aug 2018 0 1,220 1,185 1,190 2,141 255,708,000 137
03 Aug 2018 0 1,190 1,100 1,150 11,016 1,255,324,000 502
06 Aug 2018 0 1,200 1,110 1,200 27,656 3,258,099,000 290
07 Aug 2018 0 1,255 1,190 1,200 18,349 2,269,062,000 602
08 Aug 2018 0 1,200 1,175 1,180 4,238 502,997,000 180
09 Aug 2018 0 1,195 1,170 1,185 1,264 149,537,500 94
10 Aug 2018 0 1,200 1,175 1,180 8,044 950,204,000 155
13 Aug 2018 0 1,185 1,140 1,145 2,814 322,658,000 244
14 Aug 2018 0 1,160 1,135 1,150 551 63,079,000 62
15 Aug 2018 0 1,160 1,140 1,150 3,682 423,391,500 97
16 Aug 2018 0 1,155 1,135 1,155 414 47,660,500 27
21 Aug 2018 0 1,180 1,150 1,165 2,116 244,598,000 66
23 Aug 2018 0 1,160 1,140 1,150 2,066 237,576,000 79
24 Aug 2018 0 1,175 1,145 1,150 2,629 305,879,000 89
27 Aug 2018 0 1,150 1,135 1,140 1,707 194,570,000 123
28 Aug 2018 0 1,150 1,135 1,140 2,121 241,868,000 113
29 Aug 2018 0 1,145 1,125 1,130 2,526 285,468,500 259
30 Aug 2018 0 1,135 1,125 1,135 177 20,020,500 40
31 Aug 2018 0 1,150 1,080 1,080 5,584 620,265,000 308
03 Sep 2018 0 1,130 1,080 1,105 9,323 1,032,022,000 164
04 Sep 2018 0 1,110 1,090 1,100 12,452 1,370,877,000 127
05 Sep 2018 0 1,100 1,035 1,070 45,617 4,842,097,500 516
06 Sep 2018 0 1,120 1,070 1,100 30,844 3,391,031,000 169
07 Sep 2018 0 1,115 1,100 1,110 1,560 172,370,500 81
10 Sep 2018 0 1,120 1,095 1,100 1,585 174,746,500 65
12 Sep 2018 0 1,115 1,100 1,115 1,108 122,364,000 80
13 Sep 2018 0 1,115 1,100 1,100 68,179 7,500,395,000 151
17 Sep 2018 0 1,120 1,105 1,115 7,229 805,490,500 96
18 Sep 2018 0 1,120 1,095 1,105 35,245 3,892,879,000 127
19 Sep 2018 0 1,110 1,085 1,100 133,896 14,713,273,000 269
20 Sep 2018 0 1,105 1,090 1,100 83,137 9,103,868,500 170
21 Sep 2018 0 1,105 1,085 1,085 12,819 1,403,483,500 82
24 Sep 2018 0 1,090 1,060 1,060 2,843 305,104,000 282
25 Sep 2018 0 1,060 1,035 1,055 10,106 1,064,266,500 171
26 Sep 2018 0 1,070 1,030 1,045 6,641 692,324,000 209
27 Sep 2018 0 1,050 1,020 1,040 2,680 276,947,500 157
01 Oct 2018 0 1,140 1,035 1,045 4,016 433,328,000 168
02 Oct 2018 0 1,050 1,040 1,045 793 82,844,000 55
03 Oct 2018 0 1,050 1,035 1,040 243 25,305,500 73
04 Oct 2018 0 1,035 1,020 1,025 296 30,364,000 36
08 Oct 2018 0 1,040 1,005 1,025 8,969 914,532,000 213
09 Oct 2018 0 1,135 1,000 1,015 42,550 4,538,540,500 1,236
10 Oct 2018 0 1,030 1,005 1,010 2,353 237,691,000 88
12 Oct 2018 0 1,000 990 995 3,021 301,796,500 69
15 Oct 2018 0 1,000 965 970 1,917 187,848,000 136
16 Oct 2018 0 970 910 930 22,649 2,110,920,500 263
17 Oct 2018 0 990 930 950 693 66,058,500 126
18 Oct 2018 0 980 930 980 848 80,813,500 92
19 Oct 2018 0 980 945 950 570 54,666,500 54
22 Oct 2018 0 960 945 945 536 50,892,500 46

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status