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 25 Jul 2025
23.00% Scripless = 2,351,221,000.000
Local Percentage
22.63%
Foreign Percentage
0.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Aug 2024 0 75 69 71 200,421 1,444,757,600 1,236
12 Aug 2024 71 72 69 70 33,792 237,239,400 296
13 Aug 2024 71 88 71 82 953,293 7,732,991,400 5,616
14 Aug 2024 82 83 76 80 383,138 3,054,857,700 2,320
15 Aug 2024 82 89 77 81 558,433 4,696,986,800 2,940
16 Aug 2024 82 83 79 80 49,013 394,040,500 419
19 Aug 2024 79 83 77 78 111,215 882,684,900 832
20 Aug 2024 78 80 76 77 31,855 246,905,200 429
21 Aug 2024 77 80 77 78 35,852 280,323,500 310
22 Aug 2024 78 78 77 78 7,840 60,675,100 104
26 Aug 2024 80 81 79 79 28,763 229,229,300 342
27 Aug 2024 79 80 77 77 23,850 186,262,900 209
28 Aug 2024 78 79 76 77 29,287 224,877,600 331
29 Aug 2024 78 79 76 77 18,607 144,574,600 220
26 Sep 2024 75 76 74 74 12,436 93,074,000 394
27 Sep 2024 75 75 73 73 14,830 109,495,800 133
30 Sep 2024 74 74 71 71 33,016 235,430,100 267
01 Oct 2024 71 74 70 72 36,680 263,523,100 287
02 Oct 2024 72 73 70 70 27,091 192,619,500 197
03 Oct 2024 71 72 70 72 17,436 123,858,600 140
04 Oct 2024 72 72 68 69 22,612 157,724,000 214
07 Oct 2024 69 71 68 69 18,601 129,707,400 146
08 Oct 2024 69 70 68 69 31,004 214,708,500 158
09 Oct 2024 70 81 70 78 378,003 2,909,944,400 2,609
10 Oct 2024 79 80 74 76 108,750 833,755,600 742
11 Oct 2024 77 77 74 75 24,416 183,419,100 248
14 Oct 2024 76 76 74 75 59,037 440,732,700 226
15 Oct 2024 76 78 75 75 31,855 241,623,400 314
16 Oct 2024 76 82 76 79 279,094 2,216,687,600 1,592
17 Oct 2024 79 79 76 78 69,785 544,144,700 346
18 Oct 2024 78 80 78 79 51,719 408,398,300 269
21 Oct 2024 79 79 77 78 30,777 240,641,800 195
22 Oct 2024 77 78 76 77 34,753 267,601,900 137
23 Oct 2024 76 80 76 78 49,705 390,093,100 245
24 Oct 2024 79 79 77 78 19,374 151,227,000 90
25 Oct 2024 78 80 78 79 35,788 281,773,100 135
28 Oct 2024 79 81 78 79 74,529 587,540,100 263
29 Oct 2024 80 84 78 79 127,476 1,028,644,800 572
30 Oct 2024 78 80 76 76 21,420 165,865,900 169
31 Oct 2024 77 77 75 75 20,211 153,061,400 183
01 Nov 2024 75 78 73 75 43,617 327,493,100 299
04 Nov 2024 75 75 71 72 44,309 322,764,200 239
05 Nov 2024 72 74 71 73 17,250 124,694,300 135
06 Nov 2024 72 73 67 68 53,549 369,549,500 507
07 Nov 2024 68 71 68 71 14,718 102,541,500 272
08 Nov 2024 72 74 71 71 13,503 97,295,400 150
11 Nov 2024 71 71 66 68 25,008 169,569,000 308
12 Nov 2024 67 70 65 67 40,413 271,029,900 367
13 Nov 2024 67 70 67 69 16,032 109,652,900 135
14 Nov 2024 67 69 59 68 8,463 56,935,300 107
15 Nov 2024 67 68 66 67 3,578 24,008,200 79
18 Nov 2024 67 67 65 65 10,898 71,124,000 111
19 Nov 2024 65 68 65 67 12,956 86,144,700 156
20 Nov 2024 67 71 66 67 63,845 437,700,900 538
21 Nov 2024 68 68 64 65 27,847 181,288,400 267
22 Nov 2024 65 65 63 64 12,078 77,285,900 105
25 Nov 2024 64 67 63 66 15,753 102,908,500 161
26 Nov 2024 66 66 62 63 38,615 243,476,500 220
28 Nov 2024 63 64 62 62 9,702 60,488,000 125
29 Nov 2024 62 63 60 61 15,607 95,060,900 158
02 Dec 2024 61 62 58 61 14,961 89,817,000 182
03 Dec 2024 61 62 58 59 22,990 137,498,900 185
04 Dec 2024 59 62 59 60 7,969 48,209,600 111
05 Dec 2024 61 61 58 59 19,678 115,923,200 197
06 Dec 2024 59 60 58 59 15,125 88,236,800 139
09 Dec 2024 58 61 58 60 23,158 137,668,800 155
10 Dec 2024 60 61 57 57 49,935 290,550,800 341
11 Dec 2024 57 60 57 58 31,181 183,365,400 224
12 Dec 2024 59 59 57 58 9,723 55,932,300 113
13 Dec 2024 58 58 57 57 6,357 36,583,800 70
16 Dec 2024 57 57 54 55 41,369 228,398,700 233
17 Dec 2024 55 56 54 55 17,460 96,477,400 109
18 Dec 2024 55 56 55 55 13,093 72,078,200 73
19 Dec 2024 55 55 53 54 26,741 144,096,600 131
20 Dec 2024 54 55 53 55 14,969 80,363,700 69
23 Dec 2024 55 56 55 56 14,811 82,557,400 94
24 Dec 2024 55 56 55 56 6,192 34,113,200 46
27 Dec 2024 56 56 55 55 5,062 27,965,100 53
30 Dec 2024 55 56 54 55 4,940 27,178,700 82
02 Jan 2025 55 65 54 62 45,278 273,276,800 1,427
03 Jan 2025 61 62 58 60 21,638 129,337,800 312
06 Jan 2025 61 61 56 57 20,445 116,745,300 202
07 Jan 2025 57 59 56 57 3,639 20,536,100 136
08 Jan 2025 57 57 56 57 3,011 17,062,700 49
09 Jan 2025 57 57 55 56 5,989 33,577,500 72
10 Jan 2025 57 57 56 56 2,349 13,361,100 106
13 Jan 2025 60 60 55 55 19,632 111,513,300 133
14 Jan 2025 55 62 55 58 71,412 424,388,300 453
15 Jan 2025 58 59 56 56 7,633 43,257,700 122
16 Jan 2025 57 59 56 57 17,735 101,427,900 181
17 Jan 2025 57 57 55 56 37,193 206,998,000 205
20 Jan 2025 56 57 54 56 18,858 104,189,500 175
21 Jan 2025 56 56 55 55 11,282 62,203,700 81
22 Jan 2025 55 57 55 56 15,470 85,847,200 80
23 Jan 2025 56 58 55 55 19,431 108,514,700 120
24 Jan 2025 55 56 55 55 6,959 38,278,600 27
30 Jan 2025 56 56 54 56 14,690 80,802,600 65
31 Jan 2025 56 57 55 57 4,790 26,718,300 62
03 Feb 2025 57 57 55 55 8,417 46,341,600 74
04 Feb 2025 55 56 54 55 4,837 26,501,800 96
05 Feb 2025 55 56 54 54 2,115 11,533,000 47
06 Feb 2025 55 57 53 54 21,784 118,539,000 130
07 Feb 2025 54 54 53 53 8,859 47,087,100 88
10 Feb 2025 54 57 52 54 45,876 253,099,900 164
11 Feb 2025 54 55 53 53 7,443 39,630,200 57
12 Feb 2025 53 56 53 55 18,142 98,312,200 149
13 Feb 2025 55 57 54 56 9,801 54,334,700 89
14 Feb 2025 56 57 56 56 2,703 15,221,300 79
17 Feb 2025 56 58 55 57 6,257 35,711,700 73
18 Feb 2025 58 58 56 57 5,237 29,757,100 47
19 Feb 2025 56 57 56 56 5,966 33,447,600 56
20 Feb 2025 56 56 55 55 5,493 30,515,200 39
21 Feb 2025 56 56 55 55 5,004 27,536,500 36
24 Feb 2025 55 57 54 56 15,280 84,368,600 77
25 Feb 2025 57 57 55 56 6,225 34,282,100 31
26 Feb 2025 56 56 54 55 5,974 32,722,100 47
27 Feb 2025 54 55 53 54 5,058 27,294,200 74
28 Feb 2025 54 54 51 51 13,139 68,824,100 111
03 Mar 2025 51 52 50 51 47,201 239,285,700 206
04 Mar 2025 51 53 50 50 43,627 223,191,600 133
05 Mar 2025 51 52 50 51 13,225 67,551,500 51
06 Mar 2025 51 53 51 52 8,147 42,297,800 81
07 Mar 2025 52 53 51 52 2,708 14,088,000 49
10 Mar 2025 52 52 50 51 12,656 64,662,500 89
11 Mar 2025 51 51 50 50 1,949 9,754,200 25
12 Mar 2025 51 51 50 50 6,941 34,879,200 40
13 Mar 2025 51 53 50 51 27,250 139,969,600 199
14 Mar 2025 52 52 50 51 9,357 47,298,500 88
17 Mar 2025 51 51 50 50 3,416 17,260,900 31
18 Mar 2025 50 51 50 50 5,848 29,249,000 30
19 Mar 2025 50 51 50 51 6,584 32,978,200 89
20 Mar 2025 51 51 50 50 5,445 27,639,300 27
21 Mar 2025 50 51 50 50 15,747 78,787,100 65
24 Mar 2025 50 51 50 51 5,960 29,805,100 68
25 Mar 2025 50 51 50 51 3,152 15,773,000 38
26 Mar 2025 51 68 51 68 466,562 2,952,364,300 2,232
27 Mar 2025 66 72 59 60 409,803 2,679,974,400 2,024
08 Apr 2025 55 55 52 52 67,259 355,792,100 362
09 Apr 2025 53 55 51 52 47,566 252,280,400 176
10 Apr 2025 53 56 53 53 63,235 341,182,900 212
11 Apr 2025 53 55 53 54 16,827 90,456,200 116
14 Apr 2025 55 58 53 56 25,315 142,896,400 198
15 Apr 2025 58 59 55 56 29,084 165,103,600 183
16 Apr 2025 56 57 54 54 15,684 86,438,900 164
17 Apr 2025 55 61 54 58 53,310 308,264,000 448
21 Apr 2025 58 59 56 56 19,828 113,358,100 219
22 Apr 2025 57 63 57 59 87,716 525,425,800 652
23 Apr 2025 60 61 58 60 30,280 181,111,800 220
24 Apr 2025 60 66 60 62 302,851 1,916,630,700 1,986
25 Apr 2025 62 64 61 62 72,615 453,783,200 433
28 Apr 2025 63 63 61 62 64,411 399,726,100 262
29 Apr 2025 62 69 62 64 350,367 2,293,944,600 5,086
30 Apr 2025 65 65 62 62 61,629 388,017,000 348
02 May 2025 62 63 59 60 69,351 416,980,500 342
05 May 2025 60 62 60 62 16,278 99,713,100 174
06 May 2025 62 62 60 60 24,224 147,061,100 133
07 May 2025 61 62 59 61 34,642 208,919,500 215
08 May 2025 61 64 60 60 88,580 548,224,100 390
09 May 2025 61 62 60 60 20,151 122,913,200 115
14 May 2025 61 62 60 61 24,467 148,553,900 168
15 May 2025 61 65 60 62 91,356 571,734,800 427
16 May 2025 63 63 61 61 21,762 134,141,500 193
19 May 2025 62 63 60 63 31,274 192,980,500 202
20 May 2025 63 64 61 61 41,706 259,920,000 177
21 May 2025 62 62 60 61 12,342 75,148,500 97
22 May 2025 61 62 60 60 4,762 28,694,600 72
23 May 2025 60 61 59 60 14,206 85,587,700 129
26 May 2025 61 63 60 62 25,616 157,281,600 178
27 May 2025 63 63 61 61 17,373 106,665,600 140
28 May 2025 62 62 60 61 10,911 66,659,600 90
02 Jun 2025 62 62 59 59 19,958 118,732,200 137
03 Jun 2025 59 61 58 59 10,056 59,249,800 89
04 Jun 2025 59 61 59 59 13,225 78,931,700 112
05 Jun 2025 60 61 58 59 11,017 64,755,900 69
10 Jun 2025 59 63 58 59 25,544 154,763,400 186
11 Jun 2025 60 63 59 60 44,244 272,280,400 264
12 Jun 2025 60 64 60 62 43,536 269,725,200 228
13 Jun 2025 62 65 61 63 72,474 456,736,700 369
16 Jun 2025 64 64 62 62 10,200 63,984,300 136
17 Jun 2025 62 63 61 62 11,226 69,736,000 112
18 Jun 2025 62 63 61 62 10,026 62,186,100 76
19 Jun 2025 61 62 59 59 32,814 196,750,600 153
20 Jun 2025 59 60 58 59 8,773 51,563,500 84
23 Jun 2025 58 58 56 56 9,990 56,882,100 124
24 Jun 2025 56 59 56 58 17,115 98,136,700 145
25 Jun 2025 59 59 58 58 4,393 25,711,700 70
26 Jun 2025 58 59 57 58 3,080 17,849,900 51
30 Jun 2025 58 59 57 58 7,467 42,945,500 54
01 Jul 2025 58 58 57 58 13,670 78,293,500 79
02 Jul 2025 58 58 56 57 1,816 10,328,800 65
03 Jul 2025 57 60 57 58 19,588 114,138,500 220
04 Jul 2025 58 59 57 58 6,063 35,294,100 60
07 Jul 2025 58 60 58 59 7,352 43,371,300 60
08 Jul 2025 59 60 58 58 11,714 68,855,200 43
09 Jul 2025 59 60 58 60 19,801 116,828,700 116
10 Jul 2025 60 61 59 59 5,527 33,093,100 93
11 Jul 2025 60 60 58 59 13,717 81,324,800 123
15 Jul 2025 59 60 58 59 13,648 81,019,500 145
16 Jul 2025 60 61 59 59 14,638 86,651,100 92
17 Jul 2025 60 60 58 59 12,527 73,504,900 83
18 Jul 2025 59 60 58 58 13,934 81,790,700 101
21 Jul 2025 59 59 57 58 18,499 107,001,500 179
22 Jul 2025 58 61 57 59 26,596 157,048,000 255
23 Jul 2025 61 62 59 61 43,665 265,471,600 424
24 Jul 2025 61 62 59 61 37,787 228,735,200 203
25 Jul 2025 61 61 59 60 10,145 61,070,200 95

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2025 23 May 2025 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Proxy Voting   - 31 Jan 2023 23 Feb 2023 Active
Cash Dividend (1 PPRE : .76 IDR) 10 May 2022 20 May 2022 Active
Proxy Voting   - 28 Mar 2022 20 Apr 2022 Active
Proxy Voting   - 30 Aug 2021 22 Sep 2021 Active
Cash Dividend (1 PPRE : 1.16 IDR) 17 Jun 2021 21 Jun 2021 09 Jul 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 15 Sep 2020 08 Oct 2020 Active
Cash Dividend (1 PPRE : 6.5 IDR) 15 Jun 2020 03 Jul 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online