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
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
11 Dec 2019 0 248 240 246 73,987 1,809,206,200 1,880
12 Dec 2019 0 250 236 242 67,991 1,656,506,600 2,140
13 Dec 2019 0 246 238 244 58,389 1,412,774,000 1,879
16 Dec 2019 0 248 240 244 85,392 2,075,348,600 2,418
17 Dec 2019 0 248 242 246 60,319 1,476,611,800 1,709
18 Dec 2019 0 254 242 246 107,217 2,634,473,200 2,773
19 Dec 2019 0 254 242 252 79,237 1,964,520,800 2,270
20 Dec 2019 0 254 246 248 71,587 1,785,371,400 2,016
23 Dec 2019 0 252 240 240 60,635 1,496,363,200 1,535
26 Dec 2019 0 246 238 246 43,351 1,048,745,400 1,268
27 Dec 2019 0 254 244 248 54,698 1,357,136,800 1,631
30 Dec 2019 0 250 240 240 86,574 2,119,204,000 2,133
02 Jan 2020 0 254 238 254 125,470 3,056,065,000 2,348
03 Jan 2020 0 262 254 254 66,287 1,715,416,600 734
06 Jan 2020 0 258 240 248 78,186 1,942,260,200 1,664
07 Jan 2020 0 250 240 244 47,461 1,167,862,000 1,043
08 Jan 2020 0 244 232 236 82,230 1,946,384,000 1,736
09 Jan 2020 0 244 236 240 66,873 1,609,780,000 1,758
10 Jan 2020 0 246 238 244 56,467 1,362,720,400 1,443
13 Jan 2020 0 246 238 244 68,484 1,658,055,200 2,104
14 Jan 2020 0 246 238 244 56,482 1,371,698,800 1,549
15 Jan 2020 0 244 236 238 81,983 1,970,315,400 2,267
16 Jan 2020 0 242 236 238 41,573 992,032,400 1,179
17 Jan 2020 0 242 236 238 47,921 1,143,199,600 1,383
20 Jan 2020 0 238 230 234 64,262 1,503,468,800 1,829
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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