Efek Terdaftar

PT PP (Persero) Tbk

Security name
PP (Persero) Tbk, PT
Issuer
PT PP (Persero) Tbk
ISIN Code
ID1000114002
Short Code
PTPP
Type
Saham Biasa
Listing Date
09 Februari 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,199,897,354.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
6,199,897,354 (Total)
As of 19 Apr 2024
49.00% Scripless = 3,037,949,518.000
Local Percentage
45.03%
Foreign Percentage
3.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 630 580 630 180,424 11,089,194,500 2,689
27 Apr 2023 0 655 620 645 203,377 13,109,399,500 2,404
28 Apr 2023 0 660 630 650 124,260 8,014,887,500 1,895
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
03 May 2023 0 630 590 590 140,664 8,437,819,500 1,873
04 May 2023 0 605 580 600 119,345 7,103,929,500 1,320
08 May 2023 0 590 550 550 118,405 6,679,751,500 2,031
09 May 2023 0 580 550 580 77,985 4,436,969,500 1,089
10 May 2023 0 590 575 575 57,008 3,301,623,000 977
11 May 2023 0 585 550 560 110,681 6,192,871,000 1,575
12 May 2023 0 570 555 565 40,041 2,246,506,500 850
15 May 2023 0 570 550 560 53,264 2,945,839,000 1,122
16 May 2023 0 560 540 545 68,052 3,724,427,500 1,324
17 May 2023 0 550 530 530 69,697 3,735,263,000 1,491
19 May 2023 0 540 498 505 233,223 11,805,213,600 2,157
22 May 2023 0 520 498 505 115,156 5,817,883,500 1,318
23 May 2023 0 520 505 505 116,525 5,947,547,500 1,390
24 May 2023 0 515 500 505 56,829 2,884,039,500 893
25 May 2023 0 515 500 510 50,869 2,594,005,000 856
26 May 2023 0 520 505 510 46,113 2,360,230,500 714
29 May 2023 0 515 500 510 63,894 3,239,318,000 827
30 May 2023 0 525 505 515 94,025 4,838,166,500 1,249
31 May 2023 0 520 500 510 95,379 4,835,936,000 1,323
05 Jun 2023 0 530 505 520 129,488 6,720,233,000 1,760
06 Jun 2023 0 605 520 565 739,783 42,404,519,000 7,124
07 Jun 2023 0 580 545 570 290,992 16,376,194,000 2,855
08 Jun 2023 0 595 555 580 302,957 17,607,947,000 3,187
12 Jun 2023 0 595 565 585 136,923 7,947,757,000 1,465
13 Jun 2023 0 620 580 605 260,014 15,777,676,000 2,624
14 Jun 2023 0 615 595 600 133,582 8,068,898,000 1,324
15 Jun 2023 0 605 575 590 108,906 6,416,032,500 1,359
16 Jun 2023 0 595 575 585 71,738 4,187,129,500 1,008
19 Jun 2023 0 625 580 620 262,705 16,072,228,000 2,913
20 Jun 2023 0 635 595 600 151,505 9,273,691,500 1,902
21 Jun 2023 0 620 600 605 73,242 4,451,976,000 1,076
22 Jun 2023 0 615 595 600 117,494 7,073,469,500 777
26 Jun 2023 0 595 575 585 55,013 3,205,215,500 769
27 Jun 2023 0 605 580 605 95,553 5,690,761,500 1,169
03 Jul 2023 0 610 590 590 69,153 4,138,990,000 1,290
04 Jul 2023 0 600 580 585 62,987 3,704,182,000 1,010
05 Jul 2023 0 615 580 605 118,263 7,100,868,000 1,138
06 Jul 2023 0 610 595 605 65,716 3,955,981,500 906
07 Jul 2023 0 610 595 600 37,651 2,257,588,500 636
10 Jul 2023 0 615 590 590 110,447 6,661,376,000 1,274
12 Jul 2023 0 605 585 590 50,815 3,024,790,000 744
13 Jul 2023 0 610 590 610 101,693 6,136,085,000 1,876
14 Jul 2023 0 635 605 625 279,169 17,384,810,500 3,335
17 Jul 2023 0 655 625 645 266,602 17,123,938,500 2,886
18 Jul 2023 0 660 620 635 280,772 17,895,504,500 2,721
20 Jul 2023 0 640 625 625 62,396 3,931,258,500 1,145
21 Jul 2023 0 635 620 630 52,745 3,302,120,500 1,175
24 Jul 2023 0 640 625 625 91,444 5,755,953,000 919
25 Jul 2023 0 630 600 605 144,303 8,811,629,000 1,622
26 Jul 2023 0 620 600 615 83,793 5,129,314,500 1,001
27 Jul 2023 0 625 605 605 61,968 3,799,081,000 866
28 Jul 2023 0 610 590 605 101,178 6,083,819,000 1,126
31 Jul 2023 0 615 600 605 46,601 2,827,108,500 866
01 Aug 2023 0 615 585 600 74,033 4,399,676,000 927
02 Aug 2023 0 600 585 595 48,530 2,862,873,500 624
03 Aug 2023 0 600 580 580 57,915 3,395,792,000 1,044
04 Aug 2023 0 600 580 595 47,856 2,839,094,500 790
07 Aug 2023 0 600 555 555 269,968 15,299,763,000 3,117
08 Aug 2023 0 565 550 560 96,301 5,369,018,000 1,475
09 Aug 2023 0 565 530 530 116,799 6,394,886,000 1,685
10 Aug 2023 0 560 530 540 81,871 4,473,689,000 1,111
11 Aug 2023 0 575 540 570 122,583 6,936,767,000 1,873
14 Aug 2023 0 575 555 575 55,565 3,152,509,000 1,464
15 Aug 2023 0 580 565 575 47,287 2,702,703,000 678
16 Aug 2023 0 575 560 570 45,374 2,577,159,500 1,043
18 Aug 2023 0 580 565 580 51,344 2,950,850,000 1,058
21 Aug 2023 0 585 570 575 36,875 2,120,532,000 815
22 Aug 2023 0 585 560 585 76,967 4,436,641,500 905
23 Aug 2023 0 600 580 600 103,524 6,141,578,500 1,015
24 Aug 2023 0 605 585 590 43,390 2,572,122,500 850
25 Aug 2023 0 595 580 595 34,546 2,033,348,000 539
28 Aug 2023 0 595 580 585 23,171 1,357,851,000 601
29 Aug 2023 0 615 580 605 208,201 12,567,046,000 2,216
30 Aug 2023 0 615 595 595 69,423 4,187,675,000 1,135
07 Sep 2023 0 645 625 645 257,807 16,419,140,500 2,106
08 Sep 2023 0 740 645 725 1,313,221 92,808,988,500 12,198
26 Sep 2023 0 815 745 755 338,662 26,322,924,500 3,868
09 Nov 2023 0 600 570 575 175,997 10,302,146,000 1,790
16 Nov 2023 0 625 580 610 387,652 23,471,617,000 3,939
21 Nov 2023 0 620 590 600 134,932 8,087,006,500 1,925
05 Jan 2024 0 460 446 448 133,137 6,006,331,000 1,680
10 Jan 2024 0 462 446 454 113,409 5,139,089,600 1,188
15 Jan 2024 0 454 448 452 54,042 2,436,312,800 875
18 Jan 2024 0 462 448 450 113,950 5,143,013,600 1,354
19 Feb 2024 0 575 510 515 791,839 42,310,826,500 5,844
22 Feb 2024 0 530 500 515 305,182 15,721,062,500 2,265
05 Mar 2024 0 545 472 510 1,717,178 88,100,660,300 13,200
08 Mar 2024 0 535 500 505 595,467 30,769,116,000 5,128
05 Apr 2024 0 454 446 448 195,095 8,758,814,400 1,763

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Apr 2024 24 Apr 2024 Active
Proxy Voting   - 20 Nov 2023 13 Dec 2023 Active
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Proxy Voting   - 11 Mar 2022 05 Apr 2022 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 PTPP : 33.842 IDR) 12 Jun 2020 16 Jun 2020 07 Jul 2020 Active
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
Proxy Voting   - 23 Mar 2020 16 Apr 2020 Cancelled
Cash Dividend (1 PTPP : 48.452 IDR) 09 May 2019 13 May 2019 29 May 2019 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 07 Jan 2019 30 Jan 2019 Active
Cash Dividend (1 PTPP : 46.876 IDR) 04 May 2018 09 May 2018 25 May 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Cash Dividend (1 PTPP : 49.52 IDR) 23 Mar 2017 29 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 21 Feb 2017 16 Mar 2017 Active
Right Distribution (500000 PTPP : 140163 PTPP-R ) 01 Dec 2016 06 Dec 2016 07 Dec 2016 Active
Proxy Voting   - 29 Jul 2016 23 Aug 2016 Active
Cash Dividend (1 PTPP : 30.58 IDR) 10 May 2016 13 May 2016 01 Jun 2016 Active
Proxy Voting   - 06 Apr 2016 29 Apr 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Cancelled
Cash Dividend (1 PTPP : 21.97 IDR) 28 May 2015 03 Jun 2015 18 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 PTPP : 26.06 IDR) 21 Apr 2014 24 Apr 2014 07 May 2014 Active
Proxy Voting   - 07 Mar 2014 28 Mar 2014 Active
Proxy Voting   - 07 Oct 2013 23 Oct 2013 Active
Cash Dividend (1 PTPP : 19.19 IDR) 22 May 2013 27 May 2013 10 Jun 2013 Active
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Cash Dividend (1 PTPP : 14.88 IDR) 07 Jun 2012 12 Jun 2012 15 Jun 2012 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Cash Dividend (1 PTPP : 14.57 IDR) 07 Jul 2011 12 Jul 2011 15 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 06 Sep 2010 22 Sep 2010 Cancelled
Cash Dividend (1 PTPP : 10.11 IDR) 09 Jul 2010 14 Jul 2010 28 Jul 2010 Active
Proxy Voting   - 31 May 2010 16 Jun 2010 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online