Efek Terdaftar

PEMBANGUNAN PERUMAHAN PRESISI Tbk, PT

Security name
PP PRESISI Tbk
Issuer
PEMBANGUNAN PERUMAHAN PRESISI Tbk, PT
ISIN Code
ID1000141005
Short Code
PPRE
Type
Saham Biasa
Listing Date
24 November 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,351,221,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
10,224,271,000 (Total)
As of 15 Jan 2021
23.00% Scripless = 2,351,221,000.000
Local Percentage
22.91%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Jan 2020 0 234 222 222 78,599 1,802,610,600 1,978
22 Jan 2020 0 228 210 216 116,701 2,564,910,000 1,769
23 Jan 2020 0 220 212 216 64,333 1,388,464,600 1,635
24 Jan 2020 0 218 210 214 79,852 1,712,898,800 1,885
27 Jan 2020 0 214 202 208 72,640 1,522,429,200 2,234
28 Jan 2020 0 208 199 200 132,429 2,676,282,900 2,260
29 Jan 2020 0 204 198 199 93,946 1,877,720,200 1,192
30 Jan 2020 0 200 188 191 111,329 2,180,181,600 2,863
31 Jan 2020 0 193 186 187 87,359 1,643,973,600 2,378
03 Feb 2020 0 188 183 187 73,127 1,355,447,700 2,083
04 Feb 2020 0 193 184 184 115,658 2,186,256,700 3,752
05 Feb 2020 0 188 184 185 69,295 1,290,510,900 2,187
06 Feb 2020 0 248 185 226 591,085 13,333,025,600 7,410
07 Feb 2020 0 230 212 214 139,828 3,063,833,400 2,131
10 Feb 2020 0 214 202 202 88,165 1,837,911,400 1,759
11 Feb 2020 0 218 202 208 87,445 1,843,713,200 1,602
12 Feb 2020 0 216 206 208 76,377 1,595,592,800 1,518
13 Feb 2020 0 212 197 200 109,543 2,247,437,300 2,357
14 Feb 2020 0 202 196 196 82,653 1,645,353,300 2,317
17 Feb 2020 0 202 191 198 80,478 1,572,277,900 1,718
18 Feb 2020 0 206 197 206 120,045 2,417,214,300 2,580
19 Feb 2020 0 210 202 206 114,027 2,339,644,600 2,193
20 Feb 2020 0 208 198 198 82,577 1,663,827,600 1,793
21 Feb 2020 0 199 196 197 76,509 1,510,921,400 2,281
24 Feb 2020 0 197 190 192 82,579 1,595,193,300 2,174
25 Feb 2020 0 190 185 189 95,498 1,794,652,800 2,165
26 Feb 2020 0 188 183 186 91,033 1,695,944,600 2,824
27 Feb 2020 0 187 178 178 76,091 1,388,723,600 2,142
28 Feb 2020 0 178 151 160 113,378 1,807,906,600 2,248
02 Mar 2020 0 166 154 158 94,783 1,527,867,000 2,499
03 Mar 2020 0 164 157 157 273,935 4,362,718,600 4,091
04 Mar 2020 0 163 153 157 470,487 7,450,696,600 4,912
05 Mar 2020 0 175 157 168 517,115 8,583,668,900 4,608
06 Mar 2020 0 165 158 159 155,411 2,500,232,900 1,948
09 Mar 2020 0 157 141 142 248,321 3,735,512,400 4,474
10 Mar 2020 0 148 142 144 146,460 2,115,583,300 2,709
11 Mar 2020 0 147 130 133 187,929 2,640,746,100 3,381
12 Mar 2020 0 133 120 120 112,549 1,379,511,700 1,003
13 Mar 2020 0 120 112 116 125,013 1,434,441,500 1,507
16 Mar 2020 0 115 108 108 157,225 1,711,267,900 2,970
17 Mar 2020 0 108 101 101 181,062 1,862,543,100 3,351
18 Mar 2020 0 102 94 94 164,765 1,594,969,400 2,786
19 Mar 2020 0 94 88 88 21,199 187,338,200 214
20 Mar 2020 0 91 82 84 245,233 2,076,924,000 3,001
23 Mar 2020 0 83 79 79 95,017 754,088,000 1,320
24 Mar 2020 0 82 74 78 194,800 1,503,554,200 1,851
26 Mar 2020 0 94 81 90 249,388 2,180,268,800 2,722
27 Mar 2020 0 110 91 95 281,822 2,754,155,800 2,239
30 Mar 2020 0 95 89 92 116,983 1,062,039,300 2,172
31 Mar 2020 0 99 92 96 110,478 1,059,109,400 1,597
01 Apr 2020 0 104 92 96 270,900 2,649,124,700 2,041
02 Apr 2020 0 112 93 108 272,126 2,764,763,100 2,388
03 Apr 2020 0 112 105 110 276,454 3,003,928,700 2,295
06 Apr 2020 0 130 110 129 253,344 3,152,314,000 2,062
07 Apr 2020 0 143 124 135 386,050 5,113,168,000 2,178
08 Apr 2020 0 137 126 126 175,718 2,258,633,900 1,117
09 Apr 2020 0 128 119 124 116,980 1,438,042,300 1,402
13 Apr 2020 0 133 122 127 119,005 1,520,032,800 1,536
14 Apr 2020 0 133 127 131 216,507 2,817,203,400 1,745
15 Apr 2020 0 133 127 130 247,277 3,183,834,800 2,604
17 Apr 2020 0 135 129 135 396,562 5,222,194,200 3,874
20 Apr 2020 0 138 130 133 183,232 2,472,864,100 2,459
22 Apr 2020 0 130 124 130 136,411 1,729,028,900 1,856
23 Apr 2020 0 132 127 130 193,206 2,495,912,800 2,587
24 Apr 2020 0 130 126 126 97,372 1,242,426,800 1,088
27 Apr 2020 0 129 125 125 133,160 1,689,958,100 2,695
28 Apr 2020 0 130 125 128 153,030 1,949,380,200 2,612
29 Apr 2020 0 131 128 129 170,592 2,204,249,600 3,117
30 Apr 2020 0 137 129 136 276,095 3,668,315,500 3,558
04 May 2020 0 136 130 136 181,688 2,419,629,900 2,452
05 May 2020 0 140 135 138 239,751 3,279,367,300 2,981
06 May 2020 0 158 136 146 479,636 7,083,895,900 4,356
08 May 2020 0 148 141 147 210,923 3,063,912,700 2,692
11 May 2020 0 158 146 153 175,027 2,647,872,200 2,940
12 May 2020 0 154 148 152 187,001 2,819,530,900 2,129
13 May 2020 0 162 147 162 270,884 4,164,505,200 3,887
14 May 2020 0 168 156 158 116,952 1,897,641,500 1,248
15 May 2020 0 168 156 168 272,725 4,390,676,600 3,198
18 May 2020 0 178 168 178 288,509 4,975,377,700 3,560
19 May 2020 0 183 171 183 227,877 4,063,572,300 2,205
20 May 2020 0 190 182 188 225,510 4,149,733,700 3,025
26 May 2020 0 195 187 195 286,057 5,485,055,300 3,714
27 May 2020 0 198 194 196 255,267 5,008,283,100 3,107
28 May 2020 0 198 194 196 191,365 3,760,649,700 2,356
29 May 2020 0 196 192 196 208,704 4,045,609,500 1,266
02 Jun 2020 0 204 195 204 237,498 4,748,789,900 3,107
03 Jun 2020 0 214 202 214 184,539 3,801,811,200 1,793
04 Jun 2020 0 220 208 212 207,105 4,458,503,800 1,751
05 Jun 2020 0 218 208 216 262,827 5,591,044,600 3,009
08 Jun 2020 0 224 212 212 234,174 5,109,184,400 2,836
09 Jun 2020 0 216 199 210 313,712 6,527,043,900 3,207
10 Jun 2020 0 212 196 196 126,458 2,588,745,900 1,861
11 Jun 2020 0 197 183 183 81,030 1,503,642,700 636
12 Jun 2020 0 183 171 183 239,691 4,253,242,000 2,989
15 Jun 2020 0 189 179 184 229,102 4,212,138,600 4,331
16 Jun 2020 0 200 185 200 197,280 3,806,533,000 3,344
17 Jun 2020 0 210 198 210 280,521 5,649,771,200 4,399
18 Jun 2020 0 212 202 206 217,779 4,529,616,400 4,001
19 Jun 2020 0 210 200 202 198,147 4,016,080,600 3,365
22 Jun 2020 0 206 196 199 173,168 3,449,135,900 3,428
23 Jun 2020 0 199 194 196 139,632 2,746,295,300 2,411
24 Jun 2020 0 202 196 198 140,169 2,768,056,600 3,031
25 Jun 2020 0 200 195 198 124,582 2,445,165,100 1,160
26 Jun 2020 0 204 195 198 138,553 2,736,375,600 3,280
29 Jun 2020 0 198 185 194 145,122 2,819,124,100 2,501
30 Jun 2020 0 199 190 190 152,082 2,967,712,800 2,451
01 Jul 2020 0 193 188 191 97,141 1,860,822,400 2,161
02 Jul 2020 0 195 191 195 162,251 3,121,307,400 2,770
03 Jul 2020 0 204 196 200 84,602 1,701,936,300 874
06 Jul 2020 0 204 196 199 105,515 2,114,863,200 1,444
07 Jul 2020 0 202 195 197 139,071 2,743,156,100 3,056
08 Jul 2020 0 202 196 199 102,704 2,036,536,000 2,076
09 Jul 2020 0 200 196 198 91,136 1,805,176,800 1,720
10 Jul 2020 0 199 194 196 60,652 1,198,971,100 1,290
13 Jul 2020 0 199 194 197 53,593 1,053,075,200 1,175
14 Jul 2020 0 199 193 195 79,975 1,565,559,200 1,779
15 Jul 2020 0 200 196 200 120,582 2,393,602,400 2,203
16 Jul 2020 0 214 200 200 146,647 3,001,072,400 1,126
17 Jul 2020 0 204 200 204 173,604 3,504,043,200 2,370
20 Jul 2020 0 210 200 202 225,508 4,586,582,200 2,354
21 Jul 2020 0 202 189 195 107,551 2,091,237,900 1,180
22 Jul 2020 0 196 192 195 136,591 2,656,783,500 2,443
23 Jul 2020 0 200 193 196 151,066 2,957,629,200 1,861
24 Jul 2020 0 197 188 190 151,539 2,909,226,000 2,340
28 Jul 2020 0 186 177 182 89,595 1,610,250,600 1,776
29 Jul 2020 0 183 177 180 93,460 1,670,499,400 1,629
30 Jul 2020 0 180 174 174 76,835 1,362,785,100 1,520
03 Aug 2020 0 178 162 163 85,154 1,432,760,300 1,061
04 Aug 2020 0 169 160 168 87,646 1,443,732,000 1,751
05 Aug 2020 0 176 166 176 97,371 1,649,311,100 1,950
06 Aug 2020 0 183 176 178 87,425 1,571,569,000 1,835
07 Aug 2020 0 179 174 174 88,889 1,564,536,400 1,805
10 Aug 2020 0 176 170 172 88,684 1,541,427,800 1,828
11 Aug 2020 0 180 172 179 118,945 2,079,470,200 2,299
12 Aug 2020 0 182 175 179 100,143 1,783,063,400 1,753
13 Aug 2020 0 181 175 178 90,900 1,621,617,000 1,945
14 Aug 2020 0 181 175 177 90,428 1,608,160,300 1,687
18 Aug 2020 0 179 177 178 85,640 1,520,632,500 1,566
19 Aug 2020 0 179 175 176 104,694 1,849,691,900 1,995
24 Aug 2020 0 178 171 172 147,177 2,584,870,700 2,419
25 Aug 2020 0 176 170 172 94,116 1,630,713,600 1,655
26 Aug 2020 0 174 170 171 119,658 2,058,125,100 2,073
27 Aug 2020 0 182 171 180 137,103 2,405,951,800 1,696
28 Aug 2020 0 183 176 177 97,584 1,752,701,900 1,525
31 Aug 2020 0 178 171 173 92,292 1,609,858,500 1,730
01 Sep 2020 0 176 170 174 84,153 1,456,698,200 1,732
02 Sep 2020 0 177 173 174 76,380 1,339,159,000 1,433
03 Sep 2020 0 175 170 171 90,268 1,563,309,100 1,714
04 Sep 2020 0 171 167 168 91,858 1,552,647,000 1,824
07 Sep 2020 0 172 165 166 86,577 1,458,778,400 1,850
08 Sep 2020 0 168 165 165 87,863 1,463,637,600 1,877
09 Sep 2020 0 165 160 160 86,211 1,392,582,700 1,555
10 Sep 2020 0 160 149 149 49,930 755,174,000 1,101
11 Sep 2020 0 153 139 153 96,063 1,396,483,200 2,030
14 Sep 2020 0 159 154 158 89,175 1,402,723,300 2,101
15 Sep 2020 0 162 156 161 105,989 1,671,581,700 2,270
16 Sep 2020 0 164 156 157 86,930 1,403,438,900 1,696
17 Sep 2020 0 157 152 152 78,982 1,219,606,100 1,674
18 Sep 2020 0 158 149 152 82,556 1,254,819,100 1,988
21 Sep 2020 0 156 147 147 83,786 1,283,696,500 2,010
22 Sep 2020 0 147 142 142 84,860 1,222,018,600 2,144
23 Sep 2020 0 146 137 141 95,827 1,374,821,500 2,309
24 Sep 2020 0 141 132 133 104,579 1,433,470,500 2,441
25 Sep 2020 0 137 133 136 95,254 1,286,889,400 2,067
28 Sep 2020 0 137 132 133 98,153 1,327,375,200 2,073
29 Sep 2020 0 144 133 136 99,229 1,363,960,400 2,081
30 Sep 2020 0 139 134 136 84,810 1,161,644,500 1,941
01 Oct 2020 0 141 136 139 103,563 1,432,135,100 2,360
02 Oct 2020 0 148 138 141 127,792 1,801,643,700 2,532
05 Oct 2020 0 144 139 141 89,091 1,265,992,500 1,899
06 Oct 2020 0 148 140 143 111,083 1,584,653,700 2,083
07 Oct 2020 0 146 142 143 97,489 1,404,232,000 2,270
08 Oct 2020 0 147 144 144 81,771 1,189,808,000 1,917
09 Oct 2020 0 194 144 194 2,037,545 37,628,887,300 12,481
12 Oct 2020 0 208 181 181 1,317,723 25,310,489,400 6,973
13 Oct 2020 0 184 169 177 681,995 11,975,731,900 3,943
14 Oct 2020 0 178 169 169 162,543 2,815,020,500 1,437
15 Oct 2020 0 177 162 168 235,562 3,973,778,200 2,010
16 Oct 2020 0 222 168 186 3,152,303 63,786,923,500 19,790
19 Oct 2020 0 192 181 183 354,193 6,602,331,900 2,813
20 Oct 2020 0 188 179 181 234,491 4,296,895,800 2,041
21 Oct 2020 0 202 181 189 668,648 12,761,781,100 5,163
22 Oct 2020 0 197 184 189 291,308 5,553,503,400 2,818
23 Oct 2020 0 192 181 184 146,915 2,720,338,500 1,341
26 Oct 2020 0 186 181 181 86,774 1,584,133,500 1,122
27 Oct 2020 0 184 175 176 112,678 2,016,691,500 1,320
02 Nov 2020 0 176 171 172 70,082 1,208,074,300 789
03 Nov 2020 0 216 172 185 1,904,991 37,612,211,200 12,407
04 Nov 2020 0 192 178 178 461,858 8,494,618,000 3,554
05 Nov 2020 0 188 179 184 239,547 4,414,608,500 1,945
06 Nov 2020 0 185 181 182 74,005 1,352,410,900 602
09 Nov 2020 0 196 182 186 375,767 7,093,841,700 2,960
10 Nov 2020 0 208 185 202 1,061,849 21,112,205,300 5,170
11 Nov 2020 0 208 195 195 397,827 7,952,282,400 2,673
12 Nov 2020 0 197 190 193 105,623 2,038,455,600 1,025
13 Nov 2020 0 197 191 194 106,055 2,058,410,800 785
16 Nov 2020 0 216 196 208 967,720 19,874,857,600 5,342
17 Nov 2020 0 218 202 202 580,888 12,228,221,800 3,384
18 Nov 2020 0 206 200 202 77,002 1,560,435,000 726
19 Nov 2020 0 212 202 208 195,605 4,055,590,800 1,207
20 Nov 2020 0 234 208 218 1,001,165 22,261,249,800 5,158
23 Nov 2020 0 226 216 222 354,401 7,862,824,800 1,898
24 Nov 2020 0 256 222 252 1,432,534 34,506,479,200 5,731
25 Nov 2020 0 260 236 242 457,276 11,424,800,800 2,795
26 Nov 2020 0 246 238 242 106,080 2,564,428,200 817
27 Nov 2020 0 252 238 242 281,408 6,890,247,400 1,246
30 Nov 2020 0 248 226 228 195,580 4,608,092,800 1,110
01 Dec 2020 0 244 214 232 294,076 6,840,903,200 1,684
02 Dec 2020 0 246 230 246 438,871 10,583,374,600 2,109
03 Dec 2020 0 276 248 268 996,093 26,052,682,600 6,060
04 Dec 2020 0 272 256 260 283,951 7,476,854,800 1,772
07 Dec 2020 0 270 254 266 287,333 7,521,806,400 1,685
08 Dec 2020 0 268 256 260 126,811 3,312,427,600 1,160
10 Dec 2020 0 264 254 258 132,925 3,429,287,800 868
11 Dec 2020 0 268 258 258 149,433 3,914,031,800 969
14 Dec 2020 0 266 254 258 155,571 4,043,905,600 1,195
15 Dec 2020 0 258 254 256 60,515 1,544,610,800 662
16 Dec 2020 0 286 256 266 755,685 20,480,600,200 3,719
17 Dec 2020 0 304 268 284 1,116,991 32,418,816,200 5,989
18 Dec 2020 0 298 284 286 300,252 8,710,966,600 2,358
21 Dec 2020 0 300 286 290 287,235 8,367,543,400 1,635
22 Dec 2020 0 292 274 274 148,319 4,201,178,800 1,250
23 Dec 2020 0 284 256 274 237,849 6,438,037,000 1,714
28 Dec 2020 0 290 268 278 320,768 9,021,007,800 2,068
29 Dec 2020 0 286 270 276 167,151 4,629,932,800 1,085
30 Dec 2020 0 286 260 262 285,783 7,832,719,000 2,039
04 Jan 2021 0 272 244 272 266,803 6,865,577,200 1,712
05 Jan 2021 0 274 264 266 176,961 4,739,013,200 1,072
06 Jan 2021 0 270 252 266 215,761 5,716,099,400 1,254
07 Jan 2021 0 278 266 278 367,500 10,058,414,200 1,865
08 Jan 2021 0 288 274 276 312,217 8,780,744,800 2,136
11 Jan 2021 0 290 278 280 246,568 7,004,263,200 1,537
12 Jan 2021 0 286 274 276 125,096 3,481,893,000 1,017
13 Jan 2021 0 284 276 278 136,553 3,818,170,600 938
14 Jan 2021 0 284 262 278 262,022 7,249,283,400 1,391
15 Jan 2021 0 284 272 278 241,384 6,730,411,400 1,653

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Sep 2020 08 Oct 2020 Active
Cash Dividend (1 PPRE : 6.5 IDR) 11 Jun 2020 15 Jun 2020 03 Jul 2020 Active
Proxy Voting   - 11 May 2020 03 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Proxy Voting   - 09 Jan 2020 31 Jan 2020 Active
Cash Dividend (1 PPRE : 9.58 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 PPRE : 5.52 IDR) 12 Apr 2018 17 Apr 2018 09 May 2018 Active
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active