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 24 Feb 2020
100.00% Scripless = 600,000,000.000
Local Percentage
99.90%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 Oct 2019 0 86 80 83 63,211 524,970,000 443
18 Oct 2019 0 86 81 82 15,639 128,351,400 233
21 Oct 2019 0 84 80 83 13,692 112,742,300 77
22 Oct 2019 0 84 80 80 9,691 78,483,300 281
23 Oct 2019 0 82 77 79 5,454 43,607,000 149
24 Oct 2019 0 83 69 80 13,733 110,073,300 654
25 Oct 2019 0 83 71 79 25,257 203,137,700 458
28 Oct 2019 0 82 78 81 14,535 116,852,100 116
30 Oct 2019 0 85 78 82 17,576 144,820,200 116
31 Oct 2019 0 81 79 79 5,188 41,503,000 42
01 Nov 2019 0 84 77 80 7,330 60,224,000 54
04 Nov 2019 0 80 70 76 7,030 52,462,800 89
05 Nov 2019 0 77 73 75 8,747 66,276,000 68
06 Nov 2019 0 75 72 72 6,851 49,629,500 64
08 Nov 2019 0 70 68 69 4,449 30,552,000 22
13 Nov 2019 0 76 71 74 690 5,134,700 20
14 Nov 2019 0 82 70 75 23,314 179,767,400 371
15 Nov 2019 0 76 65 71 2,174 15,589,100 58
20 Nov 2019 0 75 61 67 16,466 112,679,600 197
21 Nov 2019 0 75 60 67 11,611 79,752,500 114
22 Nov 2019 0 73 61 69 7,102 50,456,000 121
25 Nov 2019 0 73 61 71 5,688 39,811,600 160
28 Nov 2019 0 72 64 69 876 6,053,200 25
05 Dec 2019 0 71 62 66 307 2,055,600 30
09 Dec 2019 0 70 56 68 1,796 11,997,100 24
12 Dec 2019 0 70 62 66 918 6,175,600 23
16 Dec 2019 0 70 60 66 1,525 9,971,700 96
17 Dec 2019 0 70 62 68 286 1,943,800 11
19 Dec 2019 0 68 63 65 124 796,600 16
27 Dec 2019 0 68 62 65 661 4,311,600 29
30 Dec 2019 0 70 55 66 335 2,173,500 14
02 Jan 2020 0 70 66 69 679 4,556,100 10
03 Jan 2020 0 67 66 67 610 4,075,700 8
08 Jan 2020 0 68 56 68 1,048 6,716,400 9
09 Jan 2020 0 68 58 64 3,917 24,667,400 32
10 Jan 2020 0 65 54 61 2,000 12,455,900 18
13 Jan 2020 0 71 51 62 8,696 58,291,000 105
14 Jan 2020 0 68 60 62 766 5,058,800 16
15 Jan 2020 0 81 52 62 39,149 269,579,000 443
17 Jan 2020 0 76 61 63 92,158 639,555,700 698
20 Jan 2020 0 66 53 61 5,261 32,801,600 91
21 Jan 2020 0 68 52 60 21,446 135,883,800 290
22 Jan 2020 0 62 58 60 7,272 43,842,500 70
23 Jan 2020 0 62 50 56 7,050 41,683,100 48
24 Jan 2020 0 75 57 62 106,147 717,625,800 901
27 Jan 2020 0 83 62 83 437,435 3,408,296,500 4,065
28 Jan 2020 0 92 68 68 254,960 1,962,458,500 2,419
29 Jan 2020 0 76 65 65 149,154 1,055,366,900 1,093
30 Jan 2020 0 73 61 63 132,407 897,037,200 1,346
31 Jan 2020 0 65 53 60 30,788 187,555,900 308
03 Feb 2020 0 62 56 59 29,889 177,008,500 316
04 Feb 2020 0 62 58 58 21,877 130,223,800 301
05 Feb 2020 0 61 50 57 14,040 80,757,400 172
06 Feb 2020 0 60 55 58 31,805 184,333,200 577
07 Feb 2020 0 60 50 56 18,563 107,402,500 196
10 Feb 2020 0 56 51 55 9,668 53,121,500 164
11 Feb 2020 0 59 55 55 30,047 168,573,800 269
12 Feb 2020 0 57 53 53 19,688 106,307,200 92
13 Feb 2020 0 57 50 50 31,775 161,343,600 132
18 Feb 2020 0 50 50 50 86 430,000 5
21 Feb 2020 0 50 50 50 157 785,000 5
24 Feb 2020 0 50 50 50 3,564 17,820,000 273

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