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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040303 Apr 2023 |
0 |
118 |
114 |
117 |
25,168 |
291,720,800 |
241 |
2023040404 Apr 2023 |
0 |
120 |
114 |
117 |
58,044 |
681,979,400 |
468 |
2023040505 Apr 2023 |
0 |
117 |
114 |
115 |
37,226 |
427,140,700 |
243 |
2023040606 Apr 2023 |
0 |
115 |
114 |
115 |
21,733 |
249,720,100 |
144 |
2023041010 Apr 2023 |
0 |
115 |
110 |
112 |
27,681 |
308,572,000 |
233 |
2023041111 Apr 2023 |
0 |
112 |
107 |
111 |
30,772 |
338,784,600 |
218 |
2023041212 Apr 2023 |
0 |
115 |
108 |
114 |
23,466 |
263,450,000 |
230 |
2023041717 Apr 2023 |
0 |
115 |
112 |
114 |
18,330 |
207,136,100 |
106 |
2023041818 Apr 2023 |
0 |
114 |
112 |
113 |
19,586 |
223,096,800 |
123 |
2023042626 Apr 2023 |
0 |
117 |
110 |
114 |
28,652 |
324,743,500 |
276 |
2023042727 Apr 2023 |
0 |
120 |
114 |
120 |
42,793 |
499,357,200 |
370 |
2023042828 Apr 2023 |
0 |
122 |
118 |
118 |
24,890 |
298,186,400 |
181 |
2023050202 May 2023 |
0 |
119 |
114 |
115 |
18,325 |
213,513,500 |
201 |
2023050202 May 2023 |
0 |
119 |
114 |
115 |
18,325 |
213,513,500 |
201 |
2023050202 May 2023 |
0 |
119 |
114 |
115 |
18,325 |
213,513,500 |
201 |
2023050202 May 2023 |
0 |
119 |
114 |
115 |
18,325 |
213,513,500 |
201 |
2023050303 May 2023 |
0 |
116 |
111 |
113 |
18,629 |
212,389,200 |
204 |
2023050505 May 2023 |
0 |
115 |
111 |
112 |
18,675 |
210,787,500 |
149 |
2023050808 May 2023 |
0 |
114 |
111 |
111 |
20,249 |
226,653,900 |
167 |
2023050909 May 2023 |
0 |
114 |
110 |
113 |
26,157 |
290,991,400 |
227 |
2023051010 May 2023 |
0 |
114 |
111 |
113 |
19,592 |
221,014,300 |
165 |
2023051111 May 2023 |
0 |
113 |
110 |
111 |
21,558 |
239,562,800 |
188 |
2023051212 May 2023 |
0 |
114 |
107 |
109 |
33,713 |
370,670,100 |
284 |
2023051515 May 2023 |
0 |
110 |
108 |
109 |
17,953 |
195,723,400 |
70 |
2023051616 May 2023 |
0 |
110 |
105 |
105 |
24,046 |
257,734,500 |
243 |
2023051717 May 2023 |
0 |
107 |
104 |
107 |
22,618 |
237,594,800 |
161 |
2023051919 May 2023 |
0 |
107 |
102 |
104 |
20,970 |
216,185,200 |
227 |
2023052222 May 2023 |
0 |
107 |
102 |
104 |
31,286 |
323,635,400 |
206 |
2023052323 May 2023 |
0 |
106 |
103 |
104 |
21,786 |
228,221,000 |
607 |
2023052424 May 2023 |
0 |
105 |
102 |
102 |
22,029 |
226,786,000 |
237 |
2023052525 May 2023 |
0 |
103 |
95 |
100 |
45,760 |
456,743,200 |
336 |
2023052626 May 2023 |
0 |
100 |
97 |
97 |
44,525 |
435,889,100 |
315 |
2023052929 May 2023 |
0 |
99 |
96 |
98 |
23,030 |
223,861,100 |
280 |
2023053030 May 2023 |
0 |
98 |
96 |
97 |
24,850 |
241,132,000 |
284 |
2023053131 May 2023 |
0 |
98 |
96 |
96 |
31,025 |
299,806,100 |
191 |
2023060505 Jun 2023 |
0 |
98 |
96 |
97 |
25,205 |
244,383,400 |
193 |
2023060606 Jun 2023 |
0 |
113 |
98 |
108 |
157,641 |
1,687,715,100 |
1,937 |
2023060707 Jun 2023 |
0 |
110 |
103 |
107 |
36,488 |
385,078,300 |
431 |
2023060909 Jun 2023 |
0 |
110 |
107 |
107 |
18,857 |
204,341,500 |
234 |
2023061212 Jun 2023 |
0 |
107 |
103 |
106 |
37,316 |
392,586,300 |
336 |
2023061313 Jun 2023 |
0 |
111 |
104 |
108 |
56,209 |
612,209,200 |
376 |
2023061414 Jun 2023 |
0 |
110 |
106 |
106 |
29,859 |
319,145,700 |
167 |
2023061515 Jun 2023 |
0 |
109 |
106 |
108 |
25,204 |
270,673,700 |
137 |
2023061616 Jun 2023 |
0 |
107 |
106 |
107 |
20,145 |
214,647,200 |
172 |
2023061919 Jun 2023 |
0 |
110 |
106 |
108 |
72,627 |
784,786,000 |
310 |
2023062020 Jun 2023 |
0 |
110 |
106 |
106 |
56,220 |
608,917,500 |
270 |
2023062121 Jun 2023 |
0 |
108 |
104 |
105 |
23,379 |
246,781,000 |
202 |
2023062323 Jun 2023 |
0 |
105 |
103 |
103 |
13,342 |
138,389,700 |
125 |
2023062626 Jun 2023 |
0 |
104 |
100 |
101 |
31,861 |
320,787,100 |
277 |
2023062727 Jun 2023 |
0 |
102 |
100 |
101 |
22,483 |
227,032,000 |
173 |
2023070404 Jul 2023 |
0 |
102 |
99 |
101 |
24,076 |
241,706,400 |
190 |
2023070505 Jul 2023 |
0 |
104 |
100 |
103 |
34,318 |
348,960,300 |
226 |
2023070606 Jul 2023 |
0 |
106 |
103 |
103 |
35,392 |
366,807,300 |
272 |
2023070707 Jul 2023 |
0 |
105 |
102 |
102 |
23,059 |
235,665,700 |
187 |
2023071010 Jul 2023 |
0 |
103 |
101 |
101 |
27,777 |
282,910,600 |
177 |
2023071111 Jul 2023 |
0 |
103 |
100 |
101 |
50,029 |
506,094,700 |
419 |
2023071212 Jul 2023 |
0 |
103 |
101 |
102 |
35,952 |
366,133,600 |
219 |
2023071313 Jul 2023 |
0 |
104 |
101 |
102 |
25,012 |
256,102,900 |
151 |
2023071414 Jul 2023 |
0 |
106 |
101 |
104 |
63,014 |
650,088,200 |
342 |
2023072424 Jul 2023 |
0 |
107 |
105 |
106 |
20,788 |
220,422,600 |
167 |
2023072626 Jul 2023 |
0 |
105 |
103 |
103 |
25,264 |
262,161,200 |
318 |
2023072727 Jul 2023 |
0 |
105 |
102 |
103 |
22,085 |
228,222,800 |
143 |
2023072828 Jul 2023 |
0 |
103 |
99 |
101 |
38,076 |
380,039,900 |
273 |
2023073131 Jul 2023 |
0 |
102 |
98 |
100 |
31,697 |
314,790,200 |
263 |
2023080101 Aug 2023 |
0 |
100 |
96 |
99 |
24,316 |
237,967,200 |
229 |
2023080202 Aug 2023 |
0 |
107 |
96 |
99 |
92,633 |
936,004,300 |
710 |
2023080303 Aug 2023 |
0 |
100 |
98 |
99 |
12,352 |
122,546,400 |
133 |
2023080404 Aug 2023 |
0 |
100 |
99 |
99 |
25,722 |
256,770,300 |
189 |
2023080707 Aug 2023 |
0 |
100 |
98 |
99 |
30,201 |
298,857,000 |
316 |
2023080808 Aug 2023 |
0 |
100 |
97 |
98 |
34,579 |
341,054,200 |
201 |
2023080909 Aug 2023 |
0 |
98 |
96 |
97 |
31,994 |
310,740,700 |
278 |
2023081010 Aug 2023 |
0 |
98 |
96 |
97 |
30,963 |
300,474,500 |
191 |
2023081111 Aug 2023 |
0 |
108 |
97 |
101 |
131,159 |
1,344,466,200 |
721 |
2023081414 Aug 2023 |
0 |
106 |
98 |
102 |
66,596 |
682,655,900 |
530 |
2023081515 Aug 2023 |
0 |
108 |
99 |
101 |
32,574 |
326,540,200 |
296 |
2023081616 Aug 2023 |
0 |
102 |
98 |
99 |
33,957 |
339,883,400 |
286 |
2023081818 Aug 2023 |
0 |
100 |
98 |
99 |
29,988 |
299,067,800 |
263 |
2023082121 Aug 2023 |
0 |
100 |
98 |
99 |
35,102 |
346,782,900 |
225 |
2023082222 Aug 2023 |
0 |
106 |
97 |
99 |
109,759 |
1,104,103,900 |
496 |
2023082323 Aug 2023 |
0 |
100 |
98 |
99 |
46,260 |
458,481,100 |
185 |
2023082424 Aug 2023 |
0 |
100 |
97 |
98 |
23,614 |
232,147,600 |
210 |
2023082525 Aug 2023 |
0 |
99 |
97 |
97 |
30,225 |
295,321,000 |
180 |
2023082828 Aug 2023 |
0 |
99 |
97 |
97 |
30,205 |
295,201,400 |
231 |
2023082929 Aug 2023 |
0 |
106 |
97 |
100 |
312,397 |
3,155,387,400 |
15,043 |
2023083030 Aug 2023 |
0 |
103 |
98 |
99 |
105,869 |
1,058,425,300 |
481 |
2023083131 Aug 2023 |
0 |
100 |
96 |
97 |
64,340 |
627,955,200 |
379 |
2023120505 Dec 2023 |
0 |
81 |
79 |
80 |
32,270 |
258,105,500 |
384 |
2024010808 Jan 2024 |
0 |
84 |
79 |
82 |
111,055 |
914,507,700 |
533 |
2024011010 Jan 2024 |
0 |
84 |
76 |
79 |
167,415 |
1,375,429,600 |
514 |
2024011515 Jan 2024 |
0 |
81 |
78 |
80 |
108,214 |
866,222,900 |
380 |
2024011818 Jan 2024 |
0 |
82 |
79 |
80 |
34,741 |
281,119,700 |
110 |
2024021616 Feb 2024 |
0 |
102 |
88 |
92 |
408,693 |
3,813,188,200 |
2,758 |
2024030606 Mar 2024 |
0 |
87 |
82 |
82 |
90,812 |
756,444,400 |
730 |
2024031818 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 |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
Proxy Voting |
|
- |
2023041717 Apr 2023 |
2023051010 May 2023 |
Active |
Proxy Voting |
|
- |
2023013131 Jan 2023 |
2023022323 Feb 2023 |
Active |
Proxy Voting |
|
- |
2022032828 Mar 2022 |
2022042020 Apr 2022 |
Active |
Proxy Voting |
|
- |
2021083030 Aug 2021 |
2021092222 Sep 2021 |
Active |
Cash Dividend |
(1 PPRE :
1.16 IDR)
|
2021061717 Jun 2021 |
2021062121 Jun 2021 |
2021070909 Jul 2021 |
Active |
Proxy Voting |
|
- |
2021051717 May 2021 |
2021060909 Jun 2021 |
Active |
Proxy Voting |
|
- |
2020091515 Sep 2020 |
2020100808 Oct 2020 |
Active |
Cash Dividend |
(1 PPRE :
6.5 IDR)
|
2020061111 Jun 2020 |
2020061515 Jun 2020 |
2020070303 Jul 2020 |
Active |
Proxy Voting |
|
- |
2020051111 May 2020 |
2020060303 Jun 2020 |
Active |
Proxy Voting |
|
- |
2020031616 Mar 2020 |
2020040808 Apr 2020 |
Cancelled |
Proxy Voting |
|
- |
2020010909 Jan 2020 |
2020013131 Jan 2020 |
Active |
Cash Dividend |
(1 PPRE :
9.58 IDR)
|
2019042222 Apr 2019 |
2019042424 Apr 2019 |
2019051010 May 2019 |
Active |
Proxy Voting |
|
- |
2019031818 Mar 2019 |
2019041010 Apr 2019 |
Active |
Cash Dividend |
(1 PPRE :
5.52 IDR)
|
2018041212 Apr 2018 |
2018041717 Apr 2018 |
2018050909 May 2018 |
Active |
Proxy Voting |
|
- |
2018031313 Mar 2018 |
2018040505 Apr 2018 |
Active |