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
November 24, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 118 114 117 25,168 291,720,800 241
04 Apr 2023 0 120 114 117 58,044 681,979,400 468
05 Apr 2023 0 117 114 115 37,226 427,140,700 243
06 Apr 2023 0 115 114 115 21,733 249,720,100 144
10 Apr 2023 0 115 110 112 27,681 308,572,000 233
11 Apr 2023 0 112 107 111 30,772 338,784,600 218
12 Apr 2023 0 115 108 114 23,466 263,450,000 230
17 Apr 2023 0 115 112 114 18,330 207,136,100 106
18 Apr 2023 0 114 112 113 19,586 223,096,800 123
26 Apr 2023 0 117 110 114 28,652 324,743,500 276
27 Apr 2023 0 120 114 120 42,793 499,357,200 370
28 Apr 2023 0 122 118 118 24,890 298,186,400 181
02 May 2023 0 119 114 115 18,325 213,513,500 201
02 May 2023 0 119 114 115 18,325 213,513,500 201
02 May 2023 0 119 114 115 18,325 213,513,500 201
02 May 2023 0 119 114 115 18,325 213,513,500 201
03 May 2023 0 116 111 113 18,629 212,389,200 204
05 May 2023 0 115 111 112 18,675 210,787,500 149
08 May 2023 0 114 111 111 20,249 226,653,900 167
09 May 2023 0 114 110 113 26,157 290,991,400 227
10 May 2023 0 114 111 113 19,592 221,014,300 165
11 May 2023 0 113 110 111 21,558 239,562,800 188
12 May 2023 0 114 107 109 33,713 370,670,100 284
15 May 2023 0 110 108 109 17,953 195,723,400 70
16 May 2023 0 110 105 105 24,046 257,734,500 243
17 May 2023 0 107 104 107 22,618 237,594,800 161
19 May 2023 0 107 102 104 20,970 216,185,200 227
22 May 2023 0 107 102 104 31,286 323,635,400 206
23 May 2023 0 106 103 104 21,786 228,221,000 607
24 May 2023 0 105 102 102 22,029 226,786,000 237
25 May 2023 0 103 95 100 45,760 456,743,200 336
26 May 2023 0 100 97 97 44,525 435,889,100 315
29 May 2023 0 99 96 98 23,030 223,861,100 280
30 May 2023 0 98 96 97 24,850 241,132,000 284
31 May 2023 0 98 96 96 31,025 299,806,100 191
05 Jun 2023 0 98 96 97 25,205 244,383,400 193
06 Jun 2023 0 113 98 108 157,641 1,687,715,100 1,937
07 Jun 2023 0 110 103 107 36,488 385,078,300 431
09 Jun 2023 0 110 107 107 18,857 204,341,500 234
12 Jun 2023 0 107 103 106 37,316 392,586,300 336
13 Jun 2023 0 111 104 108 56,209 612,209,200 376
14 Jun 2023 0 110 106 106 29,859 319,145,700 167
15 Jun 2023 0 109 106 108 25,204 270,673,700 137
16 Jun 2023 0 107 106 107 20,145 214,647,200 172
19 Jun 2023 0 110 106 108 72,627 784,786,000 310
20 Jun 2023 0 110 106 106 56,220 608,917,500 270
21 Jun 2023 0 108 104 105 23,379 246,781,000 202
23 Jun 2023 0 105 103 103 13,342 138,389,700 125
26 Jun 2023 0 104 100 101 31,861 320,787,100 277
27 Jun 2023 0 102 100 101 22,483 227,032,000 173
04 Jul 2023 0 102 99 101 24,076 241,706,400 190
05 Jul 2023 0 104 100 103 34,318 348,960,300 226
06 Jul 2023 0 106 103 103 35,392 366,807,300 272
07 Jul 2023 0 105 102 102 23,059 235,665,700 187
10 Jul 2023 0 103 101 101 27,777 282,910,600 177
11 Jul 2023 0 103 100 101 50,029 506,094,700 419
12 Jul 2023 0 103 101 102 35,952 366,133,600 219
13 Jul 2023 0 104 101 102 25,012 256,102,900 151
14 Jul 2023 0 106 101 104 63,014 650,088,200 342
24 Jul 2023 0 107 105 106 20,788 220,422,600 167
26 Jul 2023 0 105 103 103 25,264 262,161,200 318
27 Jul 2023 0 105 102 103 22,085 228,222,800 143
28 Jul 2023 0 103 99 101 38,076 380,039,900 273
31 Jul 2023 0 102 98 100 31,697 314,790,200 263
01 Aug 2023 0 100 96 99 24,316 237,967,200 229
02 Aug 2023 0 107 96 99 92,633 936,004,300 710
03 Aug 2023 0 100 98 99 12,352 122,546,400 133
04 Aug 2023 0 100 99 99 25,722 256,770,300 189
07 Aug 2023 0 100 98 99 30,201 298,857,000 316
08 Aug 2023 0 100 97 98 34,579 341,054,200 201
09 Aug 2023 0 98 96 97 31,994 310,740,700 278
10 Aug 2023 0 98 96 97 30,963 300,474,500 191
11 Aug 2023 0 108 97 101 131,159 1,344,466,200 721
14 Aug 2023 0 106 98 102 66,596 682,655,900 530
15 Aug 2023 0 108 99 101 32,574 326,540,200 296
16 Aug 2023 0 102 98 99 33,957 339,883,400 286
18 Aug 2023 0 100 98 99 29,988 299,067,800 263
21 Aug 2023 0 100 98 99 35,102 346,782,900 225
22 Aug 2023 0 106 97 99 109,759 1,104,103,900 496
23 Aug 2023 0 100 98 99 46,260 458,481,100 185
24 Aug 2023 0 100 97 98 23,614 232,147,600 210
25 Aug 2023 0 99 97 97 30,225 295,321,000 180
28 Aug 2023 0 99 97 97 30,205 295,201,400 231
29 Aug 2023 0 106 97 100 312,397 3,155,387,400 15,043
30 Aug 2023 0 103 98 99 105,869 1,058,425,300 481
31 Aug 2023 0 100 96 97 64,340 627,955,200 379
05 Dec 2023 0 81 79 80 32,270 258,105,500 384
08 Jan 2024 0 84 79 82 111,055 914,507,700 533
10 Jan 2024 0 84 76 79 167,415 1,375,429,600 514
15 Jan 2024 0 81 78 80 108,214 866,222,900 380
18 Jan 2024 0 82 79 80 34,741 281,119,700 110
16 Feb 2024 0 102 88 92 408,693 3,813,188,200 2,758
06 Mar 2024 0 87 82 82 90,812 756,444,400 730
18 Mar 2024 0 93 84 89 265,747 2,357,595,500 1,892

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
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) 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