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 6 Nov 2024
- 49.00% Scripless = 3,037,949,518.000
- Local Percentage
- 46.14%
- Foreign Percentage
- 2.86%
Graph
Price History
Date | Open | High | Low | Close | Volume | Value | Freq |
---|---|---|---|---|---|---|---|
2023111616 Nov 2023 | 0 | 625 | 580 | 610 | 387,652 | 23,471,617,000 | 3,939 |
2023112121 Nov 2023 | 0 | 620 | 590 | 600 | 134,932 | 8,087,006,500 | 1,925 |
2024010505 Jan 2024 | 0 | 460 | 446 | 448 | 133,137 | 6,006,331,000 | 1,680 |
2024011010 Jan 2024 | 0 | 462 | 446 | 454 | 113,409 | 5,139,089,600 | 1,188 |
2024011515 Jan 2024 | 0 | 454 | 448 | 452 | 54,042 | 2,436,312,800 | 875 |
2024011818 Jan 2024 | 0 | 462 | 448 | 450 | 113,950 | 5,143,013,600 | 1,354 |
2024021919 Feb 2024 | 0 | 575 | 510 | 515 | 791,839 | 42,310,826,500 | 5,844 |
2024022222 Feb 2024 | 0 | 530 | 500 | 515 | 305,182 | 15,721,062,500 | 2,265 |
2024030505 Mar 2024 | 0 | 545 | 472 | 510 | 1,717,178 | 88,100,660,300 | 13,200 |
2024030808 Mar 2024 | 0 | 535 | 500 | 505 | 595,467 | 30,769,116,000 | 5,128 |
2024040505 Apr 2024 | 0 | 454 | 446 | 448 | 195,095 | 8,758,814,400 | 1,763 |
2024052020 May 2024 | 0 | 392 | 370 | 370 | 292,718 | 11,111,694,800 | 2,582 |
2024062525 Jun 2024 | 0 | 302 | 286 | 288 | 141,547 | 4,100,460,600 | 1,710 |
2024070505 Jul 2024 | 0 | 346 | 328 | 332 | 621,167 | 20,897,935,400 | 3,608 |
2024070808 Jul 2024 | 0 | 408 | 330 | 404 | 2,885,926 | 109,080,164,600 | 15,619 |
2024070909 Jul 2024 | 0 | 434 | 396 | 400 | 3,641,927 | 151,227,836,800 | 22,276 |
2024071515 Jul 2024 | 0 | 424 | 396 | 406 | 993,755 | 40,495,557,800 | 7,374 |
2024073131 Jul 2024 | 0 | 382 | 370 | 376 | 290,762 | 10,891,264,800 | 2,256 |
2024080101 Aug 2024 | 0 | 398 | 370 | 394 | 1,148,873 | 44,614,873,400 | 6,682 |
2024080505 Aug 2024 | 0 | 388 | 360 | 362 | 722,794 | 26,778,597,800 | 4,411 |
2024080909 Aug 2024 | 0 | 394 | 368 | 384 | 643,285 | 24,879,184,600 | 3,744 |
2024081212 Aug 2024 | 388 | 396 | 384 | 388 | 468,569 | 18,234,032,000 | 2,934 |
2024081313 Aug 2024 | 388 | 482 | 388 | 476 | 5,694,695 | 253,919,168,000 | 29,243 |
2024081414 Aug 2024 | 474 | 486 | 448 | 466 | 5,711,745 | 268,977,269,600 | 29,184 |
2024081515 Aug 2024 | 470 | 486 | 446 | 448 | 2,979,771 | 139,881,442,000 | 17,247 |
2024081616 Aug 2024 | 448 | 464 | 440 | 444 | 900,260 | 40,467,572,400 | 5,825 |
2024081919 Aug 2024 | 446 | 462 | 440 | 444 | 1,004,834 | 45,454,537,000 | 7,004 |
2024082020 Aug 2024 | 446 | 450 | 428 | 432 | 768,647 | 33,470,011,400 | 6,523 |
2024082121 Aug 2024 | 432 | 446 | 432 | 434 | 538,785 | 23,606,200,400 | 3,675 |
2024082222 Aug 2024 | 434 | 436 | 424 | 424 | 443,667 | 19,051,059,600 | 2,851 |
2024082626 Aug 2024 | 444 | 460 | 442 | 456 | 872,304 | 39,433,083,000 | 5,184 |
2024082727 Aug 2024 | 456 | 460 | 442 | 442 | 485,176 | 21,742,543,400 | 3,244 |
2024082828 Aug 2024 | 448 | 448 | 434 | 434 | 369,596 | 16,214,140,200 | 3,150 |
2024082929 Aug 2024 | 434 | 458 | 434 | 446 | 831,293 | 37,352,189,600 | 5,687 |
2024092626 Sep 2024 | 452 | 460 | 444 | 446 | 274,902 | 12,346,142,800 | 1,618 |
2024092727 Sep 2024 | 446 | 450 | 442 | 446 | 187,059 | 8,334,406,400 | 1,274 |
2024093030 Sep 2024 | 446 | 446 | 432 | 438 | 253,623 | 11,078,748,200 | 1,988 |
2024100101 Oct 2024 | 438 | 460 | 436 | 456 | 688,892 | 31,155,449,000 | 3,775 |
2024100202 Oct 2024 | 456 | 470 | 446 | 448 | 733,744 | 33,615,791,200 | 5,019 |
2024100303 Oct 2024 | 452 | 458 | 450 | 456 | 238,065 | 10,812,326,800 | 2,223 |
2024100404 Oct 2024 | 458 | 460 | 446 | 450 | 216,315 | 9,742,256,600 | 1,805 |
2024100707 Oct 2024 | 448 | 456 | 442 | 446 | 229,058 | 10,277,674,200 | 1,808 |
2024100808 Oct 2024 | 446 | 456 | 442 | 452 | 444,619 | 20,042,617,800 | 1,990 |
2024100909 Oct 2024 | 452 | 476 | 452 | 472 | 1,109,910 | 52,102,748,200 | 7,306 |
2024101010 Oct 2024 | 472 | 482 | 460 | 464 | 763,160 | 35,947,904,000 | 5,245 |
2024101111 Oct 2024 | 464 | 472 | 460 | 462 | 225,443 | 10,469,295,000 | 2,225 |
2024101414 Oct 2024 | 462 | 468 | 456 | 462 | 217,294 | 10,043,833,200 | 2,152 |
2024101515 Oct 2024 | 464 | 474 | 456 | 462 | 429,392 | 19,972,509,400 | 2,814 |
2024101616 Oct 2024 | 462 | 476 | 462 | 468 | 650,261 | 30,617,223,200 | 3,504 |
2024101717 Oct 2024 | 470 | 472 | 466 | 470 | 324,724 | 15,241,992,200 | 1,708 |
2024101818 Oct 2024 | 472 | 478 | 468 | 474 | 376,507 | 17,789,157,200 | 2,028 |
2024102121 Oct 2024 | 476 | 490 | 462 | 464 | 739,232 | 35,009,582,600 | 5,707 |
2024102222 Oct 2024 | 466 | 466 | 450 | 452 | 523,328 | 23,841,260,200 | 3,773 |
2024102323 Oct 2024 | 452 | 460 | 450 | 450 | 265,897 | 12,063,571,800 | 1,746 |
2024102424 Oct 2024 | 450 | 456 | 442 | 444 | 355,177 | 15,856,090,800 | 2,429 |
2024102525 Oct 2024 | 444 | 448 | 436 | 438 | 163,479 | 7,206,845,000 | 1,638 |
2024102828 Oct 2024 | 440 | 448 | 434 | 444 | 231,695 | 10,227,680,200 | 1,869 |
2024102929 Oct 2024 | 450 | 464 | 446 | 454 | 421,868 | 19,249,208,800 | 3,887 |
2024103030 Oct 2024 | 454 | 460 | 444 | 444 | 169,870 | 7,595,858,400 | 2,072 |
2024103131 Oct 2024 | 448 | 450 | 444 | 446 | 91,030 | 4,059,234,600 | 1,028 |
2024110101 Nov 2024 | 446 | 462 | 440 | 446 | 348,165 | 15,778,610,400 | 3,151 |
2024110404 Nov 2024 | 446 | 450 | 430 | 432 | 329,724 | 14,362,732,200 | 2,583 |
2024110505 Nov 2024 | 432 | 436 | 422 | 430 | 197,217 | 8,477,933,400 | 2,086 |
2024110606 Nov 2024 | 430 | 440 | 416 | 416 | 327,171 | 13,926,328,800 | 2,221 |
Corporate Action
Type of CA | Ratio | Cum Date | Record Date | Distribution Date | Status |
---|---|---|---|---|---|
Proxy Voting | - | 2024040101 Apr 2024 | 2024042424 Apr 2024 | Active | |
Proxy Voting | - | 2023112020 Nov 2023 | 2023121313 Dec 2023 | Active | |
Proxy Voting | - | 2023032020 Mar 2023 | 2023041212 Apr 2023 | Active | |
Proxy Voting | - | 2022031111 Mar 2022 | 2022040505 Apr 2022 | Active | |
Proxy Voting | - | 2021043030 Apr 2021 | 2021052525 May 2021 | Active | |
Cash Dividend | (1 PTPP : 33.842 IDR) | 2020061616 Jun 2020 | 2020070707 Jul 2020 | Cancelled | |
Proxy Voting | - | 2020051212 May 2020 | 2020060404 Jun 2020 | Active | |
Proxy Voting | - | 2020032323 Mar 2020 | 2020041616 Apr 2020 | Cancelled | |
Cash Dividend | (1 PTPP : 48.452 IDR) | 2019050909 May 2019 | 2019051313 May 2019 | 2019052929 May 2019 | Active |
Proxy Voting | - | 2019040505 Apr 2019 | 2019043030 Apr 2019 | Active | |
Proxy Voting | - | 2019010707 Jan 2019 | 2019013030 Jan 2019 | Active | |
Cash Dividend | (1 PTPP : 46.876 IDR) | 2018050404 May 2018 | 2018050909 May 2018 | 2018052525 May 2018 | Active |
Proxy Voting | - | 2018040303 Apr 2018 | 2018042626 Apr 2018 | Active | |
Cash Dividend | (1 PTPP : 49.52 IDR) | 2017032323 Mar 2017 | 2017032929 Mar 2017 | 2017041313 Apr 2017 | Active |
Proxy Voting | - | 2017022121 Feb 2017 | 2017031616 Mar 2017 | Active | |
Right Distribution | (500000 PTPP : 140163 PTPP-R ) | 2016120101 Dec 2016 | 2016120606 Dec 2016 | 2016120707 Dec 2016 | Active |
Proxy Voting | - | 2016072929 Jul 2016 | 2016082323 Aug 2016 | Active | |
Cash Dividend | (1 PTPP : 30.58 IDR) | 2016051010 May 2016 | 2016051313 May 2016 | 2016060101 Jun 2016 | Active |
Proxy Voting | - | 2016040606 Apr 2016 | 2016042929 Apr 2016 | Active | |
Proxy Voting | - | 2016032828 Mar 2016 | 2016042020 Apr 2016 | Cancelled | |
Cash Dividend | (1 PTPP : 21.97 IDR) | 2015052828 May 2015 | 2015060303 Jun 2015 | 2015061818 Jun 2015 | Active |
Proxy Voting | - | 2015042828 Apr 2015 | 2015052121 May 2015 | Active | |
Cash Dividend | (1 PTPP : 26.06 IDR) | 2014042121 Apr 2014 | 2014042424 Apr 2014 | 2014050707 May 2014 | Active |
Proxy Voting | - | 2014030707 Mar 2014 | 2014032828 Mar 2014 | Active | |
Proxy Voting | - | 2013100707 Oct 2013 | 2013102323 Oct 2013 | Active | |
Cash Dividend | (1 PTPP : 19.19 IDR) | 2013052222 May 2013 | 2013052727 May 2013 | 2013061010 Jun 2013 | Active |
Proxy Voting | - | 2013041212 Apr 2013 | 2013043030 Apr 2013 | Active | |
Cash Dividend | (1 PTPP : 14.88 IDR) | 2012060707 Jun 2012 | 2012061212 Jun 2012 | 2012061515 Jun 2012 | Active |
Proxy Voting | - | 2012043030 Apr 2012 | 2012051616 May 2012 | Active | |
Cash Dividend | (1 PTPP : 14.57 IDR) | 2011070707 Jul 2011 | 2011071212 Jul 2011 | 2011071515 Jul 2011 | Active |
Proxy Voting | - | 2011053030 May 2011 | 2011061515 Jun 2011 | Active | |
Proxy Voting | - | 2010090606 Sep 2010 | 2010092222 Sep 2010 | Cancelled | |
Cash Dividend | (1 PTPP : 10.11 IDR) | 2010070909 Jul 2010 | 2010071414 Jul 2010 | 2010072828 Jul 2010 | Active |
Proxy Voting | - | 2010053131 May 2010 | 2010061616 Jun 2010 | Active |