Efek Terdaftar

Pelangi Indah Canindo Tbk, PT

Security name
Pelangi Indah Canindo Tbk
Issuer
Pelangi Indah Canindo Tbk, PT
ISIN Code
ID1000088404
Short Code
PICO
Type
Saham Biasa
Listing Date
23 September 1996
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
568,375,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Juni 2002
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
568,375,000 (Total)
As of 30 Sep 2020
98.94% Scripless = 562,323,500.000
Local Percentage
98.55%
Foreign Percentage
0.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Oct 2019 0 3,850 3,610 3,730 16,010 6,039,211,000 285
16 Oct 2019 0 3,930 3,740 3,880 16,000 6,183,783,000 324
17 Oct 2019 0 4,020 3,870 3,870 15,688 6,141,923,000 303
22 Oct 2019 0 4,110 3,770 3,870 21,305 8,580,191,000 568
23 Oct 2019 0 3,900 3,800 3,800 16,398 6,293,281,000 263
24 Oct 2019 0 3,880 3,740 3,790 19,856 7,510,467,000 454
28 Oct 2019 0 3,800 3,720 3,720 18,130 6,796,197,000 244
29 Oct 2019 0 3,760 3,710 3,730 17,381 6,484,753,000 290
30 Oct 2019 0 3,740 3,700 3,730 16,164 6,018,049,000 279
04 Nov 2019 0 3,640 3,590 3,590 8,797 3,190,714,000 258
06 Nov 2019 0 3,660 3,600 3,600 16,167 5,859,969,000 362
07 Nov 2019 0 3,610 3,510 3,510 11,134 3,981,514,000 197
12 Nov 2019 0 3,540 3,510 3,510 17,896 6,311,735,000 351
14 Nov 2019 0 3,800 3,510 3,530 14,681 5,178,065,000 275
20 Nov 2019 0 4,470 3,580 4,470 18,227 7,369,082,000 347
21 Nov 2019 0 5,575 4,500 4,700 12,956 6,588,455,500 442
22 Nov 2019 0 5,300 4,590 4,700 12,961 6,290,892,000 183
25 Nov 2019 0 4,700 4,560 4,560 8,693 4,014,647,000 137
27 Nov 2019 0 4,500 4,100 4,100 7,233 3,174,867,000 148
28 Nov 2019 0 4,100 3,080 3,700 6,566 2,513,512,000 120
29 Nov 2019 0 3,750 3,570 3,700 5,574 2,071,881,000 45
02 Dec 2019 0 4,450 3,700 4,450 14,344 5,627,227,000 64
03 Dec 2019 0 4,450 3,470 3,470 12,882 5,260,102,000 113
04 Dec 2019 0 4,000 2,860 3,710 19,187 6,337,111,000 264
05 Dec 2019 0 4,070 3,450 3,800 14,988 5,391,770,000 278
06 Dec 2019 0 3,790 3,200 3,500 9,976 3,507,911,000 290
09 Dec 2019 0 4,310 3,310 4,310 5,028 1,767,973,000 128
10 Dec 2019 0 4,310 3,580 3,580 6,028 2,391,480,000 245
11 Dec 2019 0 3,500 2,890 2,890 1,734 534,926,000 215
12 Dec 2019 0 3,430 2,940 3,430 14,366 4,550,109,000 390
13 Dec 2019 0 3,570 3,100 3,570 6,554 2,161,188,000 121
16 Dec 2019 0 3,570 3,300 3,450 9,783 3,408,292,000 179
17 Dec 2019 0 3,450 3,300 3,320 9,064 3,106,757,000 165
18 Dec 2019 0 3,500 3,310 3,380 9,487 3,202,353,000 228
19 Dec 2019 0 3,380 2,650 2,650 4,239 1,337,922,000 270
20 Dec 2019 0 2,700 2,510 2,510 453 120,851,000 56
23 Dec 2019 0 2,520 2,250 2,250 8,423 1,964,727,000 73
26 Dec 2019 0 2,250 1,780 2,040 4,901 973,020,500 126
27 Dec 2019 0 2,040 1,650 1,650 296 54,446,000 42
30 Dec 2019 0 2,060 1,600 1,700 5,783 1,156,915,500 125
02 Jan 2020 0 1,755 1,280 1,600 952 143,373,500 127
03 Jan 2020 0 1,600 1,200 1,550 1,103 149,585,500 160
06 Jan 2020 0 1,550 1,200 1,550 4,627 613,801,000 130
07 Jan 2020 0 1,550 1,415 1,415 148 21,418,000 36
08 Jan 2020 0 1,350 1,260 1,280 95 12,287,500 27
09 Jan 2020 0 1,550 1,230 1,500 199 28,052,500 58
10 Jan 2020 0 1,515 1,335 1,490 2,334 348,328,000 52
13 Jan 2020 0 1,490 1,470 1,470 17 2,504,500 7
14 Jan 2020 0 1,470 1,465 1,465 91 13,375,500 9
16 Jan 2020 0 0 0 0 0 0 0
20 Jan 2020 0 1,500 1,210 1,500 215 28,050,500 73
21 Jan 2020 0 1,500 1,125 1,190 1,339 155,642,500 188
22 Jan 2020 0 1,175 895 895 3,009 278,835,000 231
23 Jan 2020 0 895 750 800 293 23,329,500 47
24 Jan 2020 0 750 605 740 504 34,471,500 93
28 Jan 2020 0 690 424 685 2,066 128,040,600 330
29 Jan 2020 0 740 555 740 3,126 216,528,500 165
30 Jan 2020 0 840 675 750 18,411 1,381,670,500 247
31 Jan 2020 0 800 695 800 15,765 1,182,053,500 173
03 Feb 2020 0 970 800 920 9,982 885,092,000 346
04 Feb 2020 0 1,000 700 825 11,080 864,268,000 439
05 Feb 2020 0 905 745 895 8,872 716,514,500 306
06 Feb 2020 0 930 820 870 10,153 875,246,500 268
07 Feb 2020 0 1,040 820 995 10,075 987,249,000 355
10 Feb 2020 0 1,195 995 1,105 9,284 993,500,500 285
11 Feb 2020 0 1,270 1,105 1,170 8,797 1,023,881,000 407
12 Feb 2020 0 1,240 900 900 9,614 995,398,000 285
13 Feb 2020 0 935 710 890 11,483 976,226,500 388
14 Feb 2020 0 950 825 915 10,112 904,908,000 139
17 Feb 2020 0 1,005 855 945 11,729 1,097,720,500 236
18 Feb 2020 0 975 805 805 10,537 984,133,500 158
19 Feb 2020 0 910 805 820 9,467 826,515,500 86
20 Feb 2020 0 855 700 750 12,305 968,235,500 218
21 Feb 2020 0 780 660 775 11,395 821,883,000 174
24 Feb 2020 0 775 725 760 6,446 479,725,500 49
25 Feb 2020 0 750 680 680 8,848 637,040,500 108
26 Feb 2020 0 730 600 695 11,824 763,068,000 187
27 Feb 2020 0 695 545 545 4,613 280,843,500 111
28 Feb 2020 0 560 480 545 487 24,539,200 78
02 Mar 2020 0 545 440 472 572 27,687,000 79
03 Mar 2020 0 488 430 480 2,002 92,764,600 111
04 Mar 2020 0 530 436 525 1,513 73,957,100 230
05 Mar 2020 0 575 478 525 1,392 70,698,000 169
06 Mar 2020 0 560 515 560 813 43,137,500 62
09 Mar 2020 0 560 525 530 155 8,254,500 21
10 Mar 2020 0 585 478 478 776 37,366,300 78
11 Mar 2020 0 472 432 432 1,070 47,295,200 87
12 Mar 2020 0 500 428 500 591 27,796,600 70
17 Mar 2020 0 500 436 500 714 33,411,600 29
18 Mar 2020 0 500 466 492 467 22,293,200 49
19 Mar 2020 0 500 458 494 165 8,109,200 19
20 Mar 2020 0 540 462 462 124 5,985,600 29
23 Mar 2020 0 458 430 430 81 3,492,000 21
24 Mar 2020 0 458 400 458 218 9,352,400 38
26 Mar 2020 0 430 426 426 563 23,991,000 45
27 Mar 2020 0 426 398 398 212 8,463,400 44
31 Mar 2020 0 378 346 378 202 7,287,000 23
01 Apr 2020 0 378 378 378 1 37,800 1
06 Apr 2020 0 370 352 352 221 7,812,400 22
07 Apr 2020 0 364 350 350 1,166 41,045,800 29
08 Apr 2020 0 350 330 330 316 10,484,600 25
15 Apr 2020 0 334 308 326 282 9,085,200 39
17 Apr 2020 0 388 330 350 664 24,380,600 31
20 Apr 2020 0 350 326 326 226 7,505,800 13
22 Apr 2020 0 326 306 306 186 5,703,600 20
23 Apr 2020 0 314 286 288 328 9,492,800 35
24 Apr 2020 0 274 268 268 889 23,887,800 66
27 Apr 2020 0 272 250 250 3,898 101,671,000 52
28 Apr 2020 0 262 250 258 3,072 77,449,200 9
29 Apr 2020 0 258 240 240 3,271 80,336,600 49
30 Apr 2020 0 280 232 280 4,419 110,376,600 120
04 May 2020 0 280 262 264 2,610 70,392,400 44
05 May 2020 0 260 246 246 3,507 87,527,400 58
06 May 2020 0 246 230 230 3,413 78,716,200 80
08 May 2020 0 218 214 214 2,336 50,009,600 46
11 May 2020 0 214 200 200 3,959 80,135,000 69
12 May 2020 0 200 186 186 2,889 54,533,100 56
13 May 2020 0 180 173 174 3,294 57,001,900 76
14 May 2020 0 174 164 164 875 14,394,500 45
15 May 2020 0 163 153 153 1,376 21,170,100 57
19 May 2020 0 176 161 165 1,825 30,050,500 55
20 May 2020 0 165 154 159 1,054 16,626,400 33
26 May 2020 0 170 149 150 1,488 23,130,100 27
27 May 2020 0 165 150 154 2,640 41,557,500 53
28 May 2020 0 163 154 154 2,396 37,643,800 71
29 May 2020 0 161 145 159 1,468 22,736,400 61
02 Jun 2020 0 165 158 163 1,206 19,512,500 68
03 Jun 2020 0 165 159 164 884 14,297,500 58
04 Jun 2020 0 165 155 155 5,202 81,923,200 118
05 Jun 2020 0 180 152 174 12,792 213,160,000 382
08 Jun 2020 0 208 175 204 15,358 290,744,800 368
09 Jun 2020 0 254 210 254 30,176 747,514,400 554
10 Jun 2020 0 314 270 292 43,044 1,266,072,200 1,009
11 Jun 2020 0 304 272 288 17,790 502,036,200 400
12 Jun 2020 0 298 268 268 13,635 367,191,800 215
15 Jun 2020 0 288 250 254 2,868 73,877,800 146
16 Jun 2020 0 280 264 276 4,501 122,617,400 111
17 Jun 2020 0 280 260 270 1,913 51,183,800 64
18 Jun 2020 0 278 260 278 10,441 284,653,200 84
19 Jun 2020 0 346 278 346 25,675 832,007,000 746
23 Jun 2020 0 352 300 300 5,114 162,024,600 282
24 Jun 2020 0 308 280 280 16,841 486,922,400 273
25 Jun 2020 0 294 262 280 5,079 141,644,200 194
26 Jun 2020 0 286 262 262 6,954 182,744,200 179
29 Jun 2020 0 264 244 244 7,944 195,347,000 191
30 Jun 2020 0 240 228 228 10,646 244,198,800 171
01 Jul 2020 0 250 214 214 10,590 231,706,200 248
02 Jul 2020 0 214 200 204 23,886 483,298,000 339
03 Jul 2020 0 220 192 193 8,038 160,140,100 281
06 Jul 2020 0 248 193 228 54,744 1,256,991,900 1,410
07 Jul 2020 0 234 214 214 11,405 245,967,400 223
08 Jul 2020 0 208 200 200 8,888 178,175,600 178
09 Jul 2020 0 216 187 204 9,726 197,407,800 287
10 Jul 2020 0 210 197 198 8,909 178,643,500 253
13 Jul 2020 0 204 198 199 4,157 83,140,400 75
14 Jul 2020 0 204 197 200 7,723 153,876,900 138
15 Jul 2020 0 204 190 194 1,715 33,675,200 55
16 Jul 2020 0 200 184 194 1,340 26,174,000 52
17 Jul 2020 0 197 184 195 1,765 34,361,200 60
20 Jul 2020 0 200 185 195 2,355 46,360,200 80
21 Jul 2020 0 204 196 196 7,126 142,048,900 222
22 Jul 2020 0 204 195 197 4,410 87,087,300 120
23 Jul 2020 0 216 196 200 11,640 238,843,300 285
24 Jul 2020 0 202 192 195 4,867 95,559,900 109
28 Jul 2020 0 196 188 188 941 17,846,900 63
29 Jul 2020 0 197 185 197 2,322 44,360,300 74
30 Jul 2020 0 199 188 188 7,089 134,011,000 98
03 Aug 2020 0 195 178 180 1,686 31,025,600 46
04 Aug 2020 0 189 177 177 955 17,118,900 48
06 Aug 2020 0 193 182 185 2,873 54,121,200 54
07 Aug 2020 0 188 179 181 3,214 58,388,600 98
10 Aug 2020 0 188 176 178 6,823 123,546,000 160
11 Aug 2020 0 183 171 174 5,662 98,805,400 112
12 Aug 2020 0 177 173 173 1,840 32,037,100 71
13 Aug 2020 0 185 167 174 4,775 84,613,500 224
19 Aug 2020 0 164 153 153 31,553 484,684,900 323
24 Aug 2020 0 182 145 166 52,991 876,327,000 934
25 Aug 2020 0 180 162 163 28,309 479,788,400 548
26 Aug 2020 0 166 154 160 5,107 82,138,900 138
27 Aug 2020 0 168 157 160 13,001 210,844,200 299
28 Aug 2020 0 210 155 187 90,757 1,657,855,500 1,525
31 Aug 2020 0 190 174 174 18,086 322,341,400 345
01 Sep 2020 0 167 162 163 21,723 354,735,200 274
02 Sep 2020 0 168 158 166 24,953 409,580,000 266
03 Sep 2020 0 172 163 166 15,152 252,809,900 305
04 Sep 2020 0 184 159 166 56,923 973,613,500 718
07 Sep 2020 0 171 160 165 5,369 88,603,000 97
08 Sep 2020 0 178 155 171 71,457 1,229,991,400 832
09 Sep 2020 0 188 164 165 65,624 1,136,234,200 769
10 Sep 2020 0 166 154 154 19,138 298,993,400 242
11 Sep 2020 0 162 145 154 10,962 170,611,800 167
14 Sep 2020 0 160 144 157 7,947 124,237,800 120
15 Sep 2020 0 160 152 154 6,741 105,195,300 114
16 Sep 2020 0 168 145 157 26,376 424,606,800 512
17 Sep 2020 0 160 153 154 4,869 75,569,900 103
18 Sep 2020 0 157 145 154 2,718 41,796,100 63
21 Sep 2020 0 156 146 150 5,718 87,334,400 115
22 Sep 2020 0 162 140 152 12,753 200,001,100 310
24 Sep 2020 0 159 150 150 3,409 52,389,900 80
25 Sep 2020 0 157 146 152 5,216 78,932,700 58
28 Sep 2020 0 159 145 157 1,821 28,510,900 88
29 Sep 2020 0 160 153 156 3,755 59,208,500 72
30 Sep 2020 0 163 148 156 2,680 41,812,900 58

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2020 22 Jun 2020 Active
Cash Dividend (1 PICO : 5 IDR) 25 Jun 2019 27 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 PICO : 2 IDR) 29 Jun 2018 04 Jul 2018 26 Jul 2018 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Cash Dividend (1 PICO : 5 IDR) 05 Jun 2017 08 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 19 Oct 2015 11 Nov 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active
Proxy Voting   - 18 May 2009 03 Jun 2009 Active
Proxy Voting   - 16 May 2008 04 Jun 2008 Active
Proxy Voting   - 11 Oct 2007 01 Nov 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Proxy Voting   - 28 Apr 2006 16 May 2006 Active
Proxy Voting   - 04 May 2005 20 May 2005 Active
Proxy Voting   - 01 Dec 2004 16 Dec 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 29 Apr 2004 17 May 2004 Cancelled
Proxy Voting   - 18 Jul 2003 04 Aug 2003 Active
Proxy Voting   - 01 May 2003 19 May 2003 Active