Efek Terdaftar

Perdana Karya Perkasa Tbk, PT

Security name
Perdana Karya Perkasa Tbk
Issuer
Perdana Karya Perkasa Tbk, PT
ISIN Code
ID1000106404
Short Code
PKPK
Type
Saham Biasa
Listing Date
11 Juli 2007
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
600,000,000 (Total)
As of 16 Oct 2019
100.00% Scripless = 600,000,000.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 143 133 135 13,950 188,002,700 202
23 Oct 2018 0 139 130 131 19,497 258,100,200 216
24 Oct 2018 0 167 125 136 414,732 6,248,841,900 4,328
25 Oct 2018 0 139 131 131 38,304 512,054,600 528
26 Oct 2018 0 139 130 136 51,866 701,327,500 1,138
29 Oct 2018 0 137 131 132 14,285 188,947,200 190
30 Oct 2018 0 132 130 130 18,016 234,973,000 175
31 Oct 2018 0 133 127 129 14,751 191,045,200 193
01 Nov 2018 0 135 129 129 27,079 354,036,400 325
02 Nov 2018 0 133 126 129 12,042 154,954,200 149
05 Nov 2018 0 130 124 125 21,003 264,404,400 376
06 Nov 2018 0 130 125 127 14,003 179,231,400 400
07 Nov 2018 0 135 125 128 39,259 512,768,700 504
08 Nov 2018 0 131 126 126 14,816 189,140,300 415
09 Nov 2018 0 129 120 120 19,907 245,574,900 215
12 Nov 2018 0 124 114 115 24,247 282,053,700 255
13 Nov 2018 0 119 114 115 6,267 71,910,200 142
14 Nov 2018 0 119 112 114 9,295 106,196,200 129
15 Nov 2018 0 117 111 116 16,221 184,501,700 243
16 Nov 2018 0 128 115 116 47,515 580,770,300 767
19 Nov 2018 0 127 116 121 32,583 396,544,100 518
21 Nov 2018 0 124 119 121 14,996 181,451,400 290
22 Nov 2018 0 123 115 119 7,042 84,222,000 207
23 Nov 2018 0 121 116 116 10,123 119,657,200 289
26 Nov 2018 0 120 110 112 17,206 192,838,500 166
27 Nov 2018 0 116 111 112 13,224 148,225,500 799
28 Nov 2018 0 116 111 113 2,638 29,747,100 76
29 Nov 2018 0 120 112 114 17,650 205,873,900 217
30 Nov 2018 0 116 111 111 15,264 171,256,100 377
03 Dec 2018 0 115 107 109 11,873 129,588,800 148
04 Dec 2018 0 115 109 113 9,296 104,002,600 220
05 Dec 2018 0 122 108 114 44,901 519,657,900 1,263
06 Dec 2018 0 121 111 111 30,092 348,881,200 577
07 Dec 2018 0 115 107 111 2,133 23,748,900 62
10 Dec 2018 0 113 108 111 3,870 42,223,300 483
11 Dec 2018 0 110 106 110 4,379 47,995,700 414
12 Dec 2018 0 111 108 109 1,133 12,398,200 212
13 Dec 2018 0 112 104 110 7,457 81,986,900 261
17 Dec 2018 0 111 106 108 1,502 16,163,400 47
19 Dec 2018 0 110 104 109 5,150 55,884,200 365
20 Dec 2018 0 110 103 107 6,319 67,872,600 179
21 Dec 2018 0 109 102 105 1,690 17,901,300 146
26 Dec 2018 0 109 101 104 3,032 31,840,900 666
27 Dec 2018 0 107 99 105 4,080 42,528,200 187
28 Dec 2018 0 109 100 105 2,022 21,308,900 360
03 Jan 2019 0 103 99 101 11,424 114,808,500 313
04 Jan 2019 0 112 101 109 41,836 444,548,300 385
07 Jan 2019 0 117 107 108 36,208 403,816,300 748
08 Jan 2019 0 111 103 107 16,253 172,169,400 187
09 Jan 2019 0 113 105 108 37,848 413,950,300 468
10 Jan 2019 0 110 107 108 7,732 83,804,700 331
11 Jan 2019 0 116 108 112 45,746 512,552,000 656
14 Jan 2019 0 115 109 110 16,476 184,185,700 182
15 Jan 2019 0 112 108 108 12,421 135,228,000 89
16 Jan 2019 0 115 106 110 41,661 461,294,100 514
17 Jan 2019 0 114 108 110 6,701 74,074,800 84
18 Jan 2019 0 112 108 110 6,746 74,481,800 106
21 Jan 2019 0 112 108 109 7,534 82,625,200 122
23 Jan 2019 0 109 104 108 2,826 30,614,900 70
24 Jan 2019 0 114 103 110 14,479 161,348,200 219
25 Jan 2019 0 112 109 109 8,493 93,003,200 106
28 Jan 2019 0 112 107 109 6,857 75,179,100 68
29 Jan 2019 0 109 106 107 13,809 147,712,100 111
30 Jan 2019 0 109 107 109 2,911 31,202,300 41
31 Jan 2019 0 109 106 106 9,065 96,574,400 83
01 Feb 2019 0 107 105 106 7,316 77,134,500 68
04 Feb 2019 0 108 104 104 8,505 89,368,400 84
06 Feb 2019 0 107 104 104 2,508 26,408,000 39
07 Feb 2019 0 107 103 105 6,898 71,736,600 82
08 Feb 2019 0 107 105 106 10,611 112,602,000 110
11 Feb 2019 0 136 105 121 379,969 4,659,574,400 2,719
12 Feb 2019 0 123 105 112 74,616 859,791,600 625
13 Feb 2019 0 115 107 108 28,213 308,679,700 174
14 Feb 2019 0 114 108 108 25,877 286,528,500 546
15 Feb 2019 0 113 105 105 20,934 224,555,800 209
18 Feb 2019 0 108 104 104 5,125 53,875,200 99
19 Feb 2019 0 109 104 108 17,738 188,084,100 256
20 Feb 2019 0 112 102 107 13,272 144,449,900 142
21 Feb 2019 0 109 105 106 6,020 64,015,100 89
22 Feb 2019 0 109 105 106 4,628 49,584,500 65
25 Feb 2019 0 111 101 107 3,819 41,047,600 55
27 Feb 2019 0 108 105 105 8,679 92,215,400 61
01 Mar 2019 0 105 104 104 1,236 12,899,100 33
04 Mar 2019 0 107 99 105 7,933 82,412,700 59
06 Mar 2019 0 107 97 105 3,570 37,565,500 68
12 Mar 2019 0 108 101 102 922 9,432,100 30
13 Mar 2019 0 104 100 101 2,310 23,298,700 33
18 Mar 2019 0 103 100 103 1,006 10,200,700 23
19 Mar 2019 0 104 101 101 787 8,012,700 12
20 Mar 2019 0 104 101 104 3,422 35,098,100 58
21 Mar 2019 0 105 101 102 2,073 21,055,000 59
22 Mar 2019 0 103 95 103 1,192 12,165,800 24
25 Mar 2019 0 103 100 102 3,021 30,266,600 40
26 Mar 2019 0 102 99 99 2,552 25,444,300 42
27 Mar 2019 0 101 99 99 4,385 43,713,500 48
01 Apr 2019 0 101 97 99 1,311 12,837,600 28
05 Apr 2019 0 100 95 95 3,132 30,227,400 38
09 Apr 2019 0 94 93 93 1,469 13,726,100 29
10 Apr 2019 0 94 91 92 2,810 25,818,000 47
11 Apr 2019 0 96 92 92 3,336 31,021,300 38
16 Apr 2019 0 92 92 92 198 1,821,600 13
18 Apr 2019 0 94 90 92 1,199 10,971,700 43
22 Apr 2019 0 94 90 92 1,038 9,532,000 25
23 Apr 2019 0 93 90 91 2,239 20,535,300 32
24 Apr 2019 0 94 89 91 440 3,993,900 28
25 Apr 2019 0 95 82 93 114 1,038,200 24
02 May 2019 0 92 87 88 3,564 31,459,000 24
10 May 2019 0 87 82 82 139 1,162,200 15
13 May 2019 0 86 83 83 764 6,423,000 17
14 May 2019 0 85 81 85 2,616 21,319,800 17
15 May 2019 0 87 83 83 3,420 28,518,700 21
16 May 2019 0 83 79 79 2,451 20,193,900 14
21 May 2019 0 89 80 89 365 2,964,300 25
22 May 2019 0 88 84 87 372 3,154,200 26
23 May 2019 0 87 80 87 1,260 10,612,200 38
27 May 2019 0 88 82 85 1,418 11,717,400 28
31 May 2019 0 84 74 83 3,049 25,235,600 27
13 Jun 2019 0 89 75 85 152 1,252,100 14
14 Jun 2019 0 89 82 84 1,492 12,551,600 20
18 Jun 2019 0 84 79 79 2,057 16,813,600 29
24 Jun 2019 0 85 80 84 1,726 13,900,600 39
25 Jun 2019 0 84 80 83 1,082 8,785,700 33
26 Jun 2019 0 93 80 92 9,502 83,581,500 214
27 Jun 2019 0 99 88 91 21,944 206,660,700 376
28 Jun 2019 0 91 85 85 5,865 50,698,100 96
01 Jul 2019 0 88 85 87 651 5,614,100 55
02 Jul 2019 0 89 85 88 5,222 45,021,500 42
03 Jul 2019 0 87 83 84 5,207 44,011,600 69
04 Jul 2019 0 103 84 92 78,882 756,040,700 1,150
05 Jul 2019 0 97 88 89 14,643 132,715,300 154
08 Jul 2019 0 91 87 88 2,604 23,011,400 27
09 Jul 2019 0 91 86 90 2,687 23,443,200 33
12 Jul 2019 0 91 83 86 1,993 17,362,100 30
15 Jul 2019 0 91 85 89 1,481 12,830,400 42
16 Jul 2019 0 88 85 86 1,073 9,199,600 22
18 Jul 2019 0 87 85 87 1,692 14,391,200 36
19 Jul 2019 0 88 83 86 258 2,186,400 23
24 Jul 2019 0 87 83 84 387 3,268,600 24
26 Jul 2019 0 86 82 84 876 7,301,000 26
02 Aug 2019 0 85 84 84 25 211,500 4
05 Aug 2019 0 85 83 85 121 1,005,600 9
06 Aug 2019 0 85 78 82 924 7,672,200 28
08 Aug 2019 0 86 76 79 3,026 24,458,100 34
13 Aug 2019 0 82 80 80 336 2,698,400 16
16 Aug 2019 0 84 79 84 102 856,300 7
21 Aug 2019 0 82 75 81 1,189 9,402,300 24
23 Aug 2019 0 80 75 75 174 1,306,500 8
26 Aug 2019 0 91 75 85 5,296 44,809,900 91
28 Aug 2019 0 85 79 80 101 816,200 11
03 Sep 2019 0 80 76 78 941 7,279,100 28
04 Sep 2019 0 78 77 78 545 4,229,900 14
06 Sep 2019 0 79 77 79 467 3,630,200 13
13 Sep 2019 0 81 78 81 304 2,390,000 5
16 Sep 2019 0 81 79 79 214 1,718,000 6
24 Sep 2019 0 77 74 75 1,543 11,449,800 28
30 Sep 2019 0 75 73 73 80 594,200 9
01 Oct 2019 0 72 70 72 274 1,947,600 11
02 Oct 2019 0 97 72 97 196,108 1,834,818,700 2,527
03 Oct 2019 0 114 86 88 441,327 4,529,918,100 4,648
04 Oct 2019 0 95 84 84 42,350 374,684,900 594
07 Oct 2019 0 87 74 82 32,872 276,776,600 1,042
08 Oct 2019 0 86 79 81 24,359 201,686,500 556
09 Oct 2019 0 92 78 82 76,960 647,972,100 780
10 Oct 2019 0 88 80 82 48,763 410,837,600 806
11 Oct 2019 0 83 80 81 16,589 133,974,600 521
14 Oct 2019 0 84 78 79 33,171 267,978,500 485

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 29 May 2017 21 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 04 Dec 2015 29 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 26 Sep 2014 15 Oct 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Cancelled
Proxy Voting   - 27 Jun 2013 13 Jul 2013 Active
Proxy Voting   - 13 Jun 2013 29 Jun 2013 Active
Proxy Voting   - 12 Dec 2012 28 Dec 2012 Active
Proxy Voting   - 04 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 01 Jun 2012 19 Jun 2012 Cancelled
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Cash Dividend (1 PKPK : 10.84 IDR) 09 Aug 2010 12 Aug 2010 27 Aug 2010 Active
Proxy Voting   - 15 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 26 Oct 2009 10 Nov 2009 Active
Proxy Voting   - 29 Sep 2009 14 Oct 2009 Cancelled
Cash Dividend (1 PKPK : 16 IDR) 17 Jul 2009 23 Jul 2009 06 Aug 2009 Cancelled
Proxy Voting   - 10 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 22 Jul 2008 06 Aug 2008 Active
Cash Dividend (1 PKPK : 11.43 IDR) 03 Jul 2008 08 Jul 2008 22 Jul 2008 Active
Proxy Voting   - 28 Dec 2007 16 Jan 2008 Cancelled