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 10 Dec 2019
23.00% Scripless = 2,351,221,000.000
Local Percentage
22.72%
Foreign Percentage
0.28%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 358 348 352 10,548 369,943,800 243
18 Dec 2018 0 350 346 350 6,222 217,147,000 201
19 Dec 2018 0 350 336 340 30,179 1,028,337,400 597
20 Dec 2018 0 342 324 332 22,565 753,973,800 455
21 Dec 2018 0 340 326 340 3,689 122,547,600 162
26 Dec 2018 0 340 330 330 3,157 105,489,200 200
27 Dec 2018 0 338 326 326 2,374 77,991,800 120
28 Dec 2018 0 328 314 318 18,858 604,416,000 299
02 Jan 2019 0 338 322 322 9,111 301,001,400 175
03 Jan 2019 0 332 324 328 2,811 92,441,400 72
04 Jan 2019 0 338 326 332 5,649 186,912,800 143
07 Jan 2019 0 340 330 336 9,408 313,471,600 176
08 Jan 2019 0 350 334 342 98,687 3,375,144,400 381
09 Jan 2019 0 362 348 352 51,674 1,831,567,800 490
10 Jan 2019 0 356 346 350 8,197 287,350,600 130
11 Jan 2019 0 352 344 346 9,611 332,244,200 148
14 Jan 2019 0 346 340 342 7,948 271,463,400 116
15 Jan 2019 0 358 342 352 32,787 1,152,437,200 497
16 Jan 2019 0 368 358 360 57,280 2,084,839,600 443
17 Jan 2019 0 370 350 352 27,916 1,007,947,600 290
18 Jan 2019 0 356 340 340 13,860 478,981,800 226
21 Jan 2019 0 358 342 352 37,548 1,319,540,800 292
22 Jan 2019 0 356 350 350 13,923 489,830,800 158
23 Jan 2019 0 360 348 350 21,673 758,198,600 250
24 Jan 2019 0 354 344 350 20,162 702,885,600 306
25 Jan 2019 0 350 346 350 17,665 615,150,400 285
28 Jan 2019 0 360 344 346 17,582 612,335,800 170
29 Jan 2019 0 348 342 348 11,114 384,081,200 128
30 Jan 2019 0 352 342 346 5,619 195,257,200 124
31 Jan 2019 0 350 346 348 18,342 637,857,400 171
01 Feb 2019 0 354 348 348 16,986 594,221,000 136
04 Feb 2019 0 354 346 350 13,593 475,871,800 114
06 Feb 2019 0 384 350 368 112,496 4,134,697,000 1,009
07 Feb 2019 0 392 362 388 75,936 2,851,549,600 641
08 Feb 2019 0 392 372 384 60,665 2,316,579,200 489
11 Feb 2019 0 390 370 372 56,770 2,159,153,000 661
12 Feb 2019 0 376 356 360 59,285 2,173,642,000 1,140
13 Feb 2019 0 362 354 360 52,013 1,863,061,600 1,119
14 Feb 2019 0 366 354 362 57,388 2,080,009,800 1,230
15 Feb 2019 0 364 356 362 40,581 1,453,993,400 912
18 Feb 2019 0 372 360 364 53,406 1,953,862,000 1,201
19 Feb 2019 0 370 362 368 55,792 2,051,149,400 1,319
20 Feb 2019 0 378 368 378 65,318 2,433,407,800 1,517
21 Feb 2019 0 378 368 376 57,134 2,130,756,600 985
22 Feb 2019 0 374 366 370 17,646 651,313,800 382
25 Feb 2019 0 374 360 374 60,676 2,238,949,800 1,747
26 Feb 2019 0 374 370 374 53,349 1,986,443,200 1,578
27 Feb 2019 0 400 370 384 91,237 3,469,552,200 1,391
28 Feb 2019 0 392 374 376 40,301 1,543,877,600 742
01 Mar 2019 0 382 374 378 60,868 2,302,953,200 908
04 Mar 2019 0 380 370 370 54,888 2,061,441,200 653
05 Mar 2019 0 370 362 366 41,381 1,517,998,400 565
06 Mar 2019 0 392 358 390 87,180 3,284,295,400 1,425
08 Mar 2019 0 392 378 386 50,095 1,926,850,400 361
11 Mar 2019 0 390 382 384 28,521 1,100,659,600 756
12 Mar 2019 0 386 378 382 52,412 2,001,679,200 2,047
13 Mar 2019 0 382 376 380 44,301 1,683,184,000 1,725
14 Mar 2019 0 414 380 394 120,715 4,798,648,200 1,061
15 Mar 2019 0 398 390 390 18,864 742,150,600 305
18 Mar 2019 0 392 382 382 57,024 2,207,037,400 1,335
19 Mar 2019 0 390 378 390 97,349 3,716,939,600 2,478
20 Mar 2019 0 394 386 386 57,333 2,243,672,600 1,145
21 Mar 2019 0 394 386 394 126,804 4,958,676,400 2,271
22 Mar 2019 0 406 392 404 143,534 5,696,537,400 1,659
25 Mar 2019 0 406 394 398 113,420 4,547,498,400 1,522
26 Mar 2019 0 398 386 398 115,884 4,549,397,200 1,953
27 Mar 2019 0 400 394 396 79,344 3,158,146,800 1,680
28 Mar 2019 0 406 392 400 125,547 4,991,701,800 2,637
29 Mar 2019 0 408 398 406 176,920 7,135,541,200 3,172
01 Apr 2019 0 408 402 406 89,155 3,613,019,200 2,140
02 Apr 2019 0 406 394 398 116,091 4,631,014,400 2,164
04 Apr 2019 0 402 396 402 124,259 4,943,146,000 2,023
05 Apr 2019 0 402 394 400 105,294 4,208,169,600 1,833
08 Apr 2019 0 400 388 396 104,150 4,116,834,000 1,575
09 Apr 2019 0 400 394 400 112,052 4,454,054,800 1,964
10 Apr 2019 0 402 398 402 112,569 4,483,659,400 2,065
11 Apr 2019 0 422 404 416 205,683 8,505,996,200 1,358
12 Apr 2019 0 418 410 414 75,972 3,139,230,200 1,435
15 Apr 2019 0 416 406 414 101,991 4,209,024,000 1,947
16 Apr 2019 0 418 412 412 88,141 3,657,820,000 1,874
18 Apr 2019 0 422 410 412 108,259 4,491,260,000 1,472
23 Apr 2019 0 412 398 406 108,212 4,382,721,600 1,562
24 Apr 2019 0 406 390 398 111,435 4,450,218,200 1,487
25 Apr 2019 0 400 390 394 121,525 4,822,502,000 2,553
26 Apr 2019 0 392 386 392 97,590 3,786,918,400 1,967
29 Apr 2019 0 400 392 400 142,290 5,647,157,600 3,059
30 Apr 2019 0 410 402 408 139,480 5,671,862,600 2,237
02 May 2019 0 412 400 408 100,821 4,099,760,800 1,656
03 May 2019 0 408 386 394 68,417 2,720,097,400 1,781
08 May 2019 0 394 388 390 51,850 2,028,400,000 2,140
09 May 2019 0 390 374 378 50,831 1,967,902,200 1,765
10 May 2019 0 382 374 382 33,102 1,251,117,800 1,111
14 May 2019 0 380 376 380 36,241 1,369,091,400 1,294
15 May 2019 0 384 376 380 42,822 1,633,624,400 1,455
16 May 2019 0 380 370 378 41,998 1,591,952,400 1,538
17 May 2019 0 378 372 378 46,152 1,735,761,400 1,616
20 May 2019 0 384 376 384 60,395 2,286,264,600 2,060
21 May 2019 0 390 382 386 52,049 2,013,511,000 1,626
22 May 2019 0 386 382 384 21,997 848,608,400 806
24 May 2019 0 390 380 390 20,667 798,211,000 408
27 May 2019 0 390 384 388 54,814 2,125,668,000 1,833
29 May 2019 0 388 382 388 33,620 1,294,195,000 1,086
31 May 2019 0 390 382 386 34,764 1,340,184,600 1,061
10 Jun 2019 0 394 386 392 51,013 1,982,923,000 1,136
11 Jun 2019 0 392 386 388 42,954 1,669,669,000 1,229
12 Jun 2019 0 388 384 388 22,594 874,569,000 743
13 Jun 2019 0 390 384 390 20,823 805,503,400 673
14 Jun 2019 0 390 386 388 37,694 1,462,567,200 1,495
17 Jun 2019 0 388 384 386 28,052 1,085,887,400 986
18 Jun 2019 0 388 382 388 30,360 1,169,281,600 1,035
19 Jun 2019 0 392 382 392 55,499 2,147,149,000 1,625
20 Jun 2019 0 394 386 394 43,968 1,712,988,200 1,311
21 Jun 2019 0 394 386 390 30,815 1,202,157,000 677
25 Jun 2019 0 388 384 386 37,192 1,438,158,000 2,795
26 Jun 2019 0 386 380 384 32,401 1,242,275,600 3,837
27 Jun 2019 0 390 384 390 53,766 2,077,360,200 3,476
28 Jun 2019 0 390 384 386 29,215 1,134,267,200 1,839
01 Jul 2019 0 388 380 382 47,802 1,845,666,200 2,472
02 Jul 2019 0 386 380 386 52,291 2,002,440,000 3,426
04 Jul 2019 0 388 382 384 40,969 1,580,776,600 2,781
05 Jul 2019 0 384 380 380 35,854 1,368,823,400 1,589
08 Jul 2019 0 386 378 384 55,328 2,114,017,000 3,381
09 Jul 2019 0 384 380 384 34,634 1,323,371,400 2,235
10 Jul 2019 0 384 380 382 40,555 1,547,959,000 2,253
11 Jul 2019 0 384 380 382 54,614 2,077,716,800 3,501
12 Jul 2019 0 382 378 380 46,512 1,768,452,600 2,815
15 Jul 2019 0 386 378 386 52,996 2,018,098,200 2,714
16 Jul 2019 0 386 380 382 39,306 1,504,606,600 1,849
17 Jul 2019 0 384 376 380 46,434 1,767,028,600 2,065
18 Jul 2019 0 382 380 382 52,122 1,981,125,400 3,252
19 Jul 2019 0 382 378 382 47,871 1,819,475,800 2,730
22 Jul 2019 0 382 378 380 55,046 2,090,831,400 2,306
23 Jul 2019 0 382 378 380 50,181 1,907,517,000 2,237
24 Jul 2019 0 380 378 380 44,744 1,700,085,000 2,512
25 Jul 2019 0 380 376 380 58,617 2,215,664,000 3,145
29 Jul 2019 0 378 368 370 47,822 1,789,196,400 2,196
30 Jul 2019 0 376 370 376 41,875 1,557,927,600 2,217
31 Jul 2019 0 378 368 374 41,826 1,564,624,400 1,890
02 Aug 2019 0 372 356 358 23,141 838,816,000 623
05 Aug 2019 0 360 338 348 27,066 954,144,000 905
06 Aug 2019 0 348 332 342 12,455 423,530,600 400
07 Aug 2019 0 348 342 344 40,029 1,380,659,800 2,050
08 Aug 2019 0 352 342 350 36,892 1,270,847,600 1,589
09 Aug 2019 0 356 348 350 36,352 1,282,916,200 1,758
12 Aug 2019 0 354 342 344 30,702 1,068,159,800 1,268
13 Aug 2019 0 344 340 342 15,029 513,829,000 770
14 Aug 2019 0 346 340 346 33,756 1,156,884,800 1,682
15 Aug 2019 0 346 340 346 19,079 652,786,000 862
16 Aug 2019 0 346 342 346 36,462 1,254,416,600 1,988
19 Aug 2019 0 350 344 350 36,610 1,269,052,000 1,930
21 Aug 2019 0 354 348 350 32,840 1,153,532,600 1,556
22 Aug 2019 0 350 348 350 42,113 1,466,274,600 2,039
23 Aug 2019 0 360 348 360 46,343 1,622,132,200 2,369
26 Aug 2019 0 360 348 348 36,447 1,294,809,000 1,675
27 Aug 2019 0 358 346 352 30,771 1,079,066,400 1,241
28 Aug 2019 0 352 344 352 38,312 1,334,847,000 2,000
30 Aug 2019 0 350 344 350 36,057 1,254,432,600 2,150
03 Sep 2019 0 346 340 342 28,857 988,421,600 1,551
04 Sep 2019 0 342 332 342 36,508 1,239,874,800 1,958
05 Sep 2019 0 344 340 340 31,586 1,080,285,400 1,892
06 Sep 2019 0 342 334 340 34,950 1,183,164,800 2,060
09 Sep 2019 0 340 332 336 35,110 1,185,500,800 1,879
10 Sep 2019 0 336 332 332 26,359 884,016,600 1,179
11 Sep 2019 0 338 326 338 37,762 1,252,090,000 1,760
12 Sep 2019 0 340 334 338 42,653 1,441,061,600 1,990
13 Sep 2019 0 340 332 338 36,067 1,218,115,000 1,808
16 Sep 2019 0 338 330 336 34,011 1,139,701,000 1,662
17 Sep 2019 0 338 332 336 33,647 1,130,038,200 1,954
18 Sep 2019 0 338 332 334 30,630 1,028,708,400 1,571
19 Sep 2019 0 334 330 330 34,825 1,155,870,600 1,705
20 Sep 2019 0 334 326 332 31,986 1,058,761,800 1,724
24 Sep 2019 0 330 322 324 36,295 1,189,863,000 1,890
25 Sep 2019 0 326 318 322 35,261 1,135,691,800 1,779
26 Sep 2019 0 328 322 322 34,974 1,134,108,400 1,529
27 Sep 2019 0 326 322 326 35,044 1,135,529,600 1,689
30 Sep 2019 0 326 320 320 33,590 1,091,597,200 1,710
01 Oct 2019 0 324 320 324 33,216 1,069,577,400 1,475
02 Oct 2019 0 328 318 320 44,136 1,430,403,800 2,082
03 Oct 2019 0 322 318 322 31,947 1,022,679,000 1,432
04 Oct 2019 0 324 318 320 35,063 1,129,679,000 1,703
07 Oct 2019 0 322 310 312 40,936 1,308,871,800 1,944
08 Oct 2019 0 318 310 318 39,745 1,246,256,600 1,875
09 Oct 2019 0 318 312 316 36,345 1,148,449,800 1,765
10 Oct 2019 0 316 312 316 35,349 1,109,940,400 1,834
11 Oct 2019 0 316 314 316 35,059 1,100,987,000 1,766
14 Oct 2019 0 318 310 314 42,130 1,323,829,200 2,015
15 Oct 2019 0 316 310 316 44,331 1,383,466,600 1,855
16 Oct 2019 0 320 312 312 41,015 1,291,514,400 1,250
17 Oct 2019 0 314 310 314 42,230 1,317,308,200 1,831
18 Oct 2019 0 316 310 316 48,492 1,514,048,600 1,627
21 Oct 2019 0 322 318 320 54,740 1,751,594,600 1,564
22 Oct 2019 0 324 316 318 57,747 1,852,527,600 1,455
23 Oct 2019 0 320 316 320 54,540 1,741,791,200 2,249
24 Oct 2019 0 320 316 318 43,599 1,389,584,800 1,428
25 Oct 2019 0 320 318 320 40,744 1,301,569,000 1,148
28 Oct 2019 0 320 310 310 59,504 1,858,697,600 1,029
29 Oct 2019 0 312 300 300 82,276 2,498,142,000 1,133
30 Oct 2019 0 306 290 300 53,574 1,591,706,800 856
31 Oct 2019 0 302 294 302 62,833 1,875,338,800 783
01 Nov 2019 0 304 294 296 56,288 1,674,372,200 1,172
04 Nov 2019 0 296 286 290 38,033 1,110,791,800 1,247
05 Nov 2019 0 290 282 284 54,422 1,554,142,000 1,765
06 Nov 2019 0 284 278 280 47,348 1,328,640,600 1,409
07 Nov 2019 0 280 260 266 66,479 1,801,835,600 2,218
08 Nov 2019 0 262 246 254 66,440 1,685,280,400 966
11 Nov 2019 0 254 246 252 79,623 1,985,172,400 2,071
12 Nov 2019 0 256 246 254 64,998 1,622,581,200 2,139
13 Nov 2019 0 254 246 248 90,476 2,256,913,800 2,528
14 Nov 2019 0 252 246 252 94,714 2,362,536,400 2,641
15 Nov 2019 0 254 246 250 67,937 1,690,516,400 2,239
18 Nov 2019 0 252 246 248 73,587 1,836,157,200 2,048
19 Nov 2019 0 250 246 248 61,206 1,519,348,800 1,644
20 Nov 2019 0 250 240 240 95,194 2,322,912,400 2,615
21 Nov 2019 0 240 230 234 51,570 1,206,714,000 1,212
22 Nov 2019 0 234 224 230 82,396 1,893,873,600 2,243
25 Nov 2019 0 230 222 222 94,760 2,145,225,800 2,620
26 Nov 2019 0 238 222 232 81,810 1,854,743,400 2,379
27 Nov 2019 0 232 222 222 64,570 1,467,508,200 2,276
28 Nov 2019 0 224 212 216 79,657 1,736,440,800 2,552
29 Nov 2019 0 216 206 214 50,016 1,054,558,400 1,020
02 Dec 2019 0 224 210 222 72,842 1,574,046,600 1,937
03 Dec 2019 0 234 220 224 130,727 2,969,908,200 3,526
04 Dec 2019 0 228 220 224 57,107 1,282,428,800 1,954
05 Dec 2019 0 230 222 228 84,634 1,909,419,400 3,200
06 Dec 2019 0 230 222 230 81,791 1,845,970,000 2,436
09 Dec 2019 0 258 230 256 155,439 3,882,563,400 2,796
10 Dec 2019 0 268 242 244 122,951 3,120,429,200 2,186

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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