Array ( [0] => Array ( [B] => Array ( [x8] => 3021875000 [x9] => 302187500000 [xid_ins_capco] => SECUR_____8ce36e00000163706f0bd00a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - SARIMELATI KENCANA Tbk, PT
Efek Terdaftar

SARIMELATI KENCANA Tbk, PT

Security name
SARIMELATI KENCANA Tbk
Issuer
SARIMELATI KENCANA Tbk, PT
ISIN Code
ID1000143407
Short Code
PZZA
Type
Saham Biasa
Listing Date
23 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
604,375,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
3,021,875,000 (Total)
As of 23 Aug 2019
100.00% Scripless = 3,021,875,000.000
Local Percentage
76.27%
Foreign Percentage
23.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 1,150 1,135 1,140 2,121 241,868,000 113
29 Aug 2018 0 1,145 1,125 1,130 2,526 285,468,500 259
30 Aug 2018 0 1,135 1,125 1,135 177 20,020,500 40
31 Aug 2018 0 1,150 1,080 1,080 5,584 620,265,000 308
03 Sep 2018 0 1,130 1,080 1,105 9,323 1,032,022,000 164
04 Sep 2018 0 1,110 1,090 1,100 12,452 1,370,877,000 127
05 Sep 2018 0 1,100 1,035 1,070 45,617 4,842,097,500 516
06 Sep 2018 0 1,120 1,070 1,100 30,844 3,391,031,000 169
07 Sep 2018 0 1,115 1,100 1,110 1,560 172,370,500 81
10 Sep 2018 0 1,120 1,095 1,100 1,585 174,746,500 65
12 Sep 2018 0 1,115 1,100 1,115 1,108 122,364,000 80
13 Sep 2018 0 1,115 1,100 1,100 68,179 7,500,395,000 151
17 Sep 2018 0 1,120 1,105 1,115 7,229 805,490,500 96
18 Sep 2018 0 1,120 1,095 1,105 35,245 3,892,879,000 127
19 Sep 2018 0 1,110 1,085 1,100 133,896 14,713,273,000 269
20 Sep 2018 0 1,105 1,090 1,100 83,137 9,103,868,500 170
21 Sep 2018 0 1,105 1,085 1,085 12,819 1,403,483,500 82
24 Sep 2018 0 1,090 1,060 1,060 2,843 305,104,000 282
25 Sep 2018 0 1,060 1,035 1,055 10,106 1,064,266,500 171
26 Sep 2018 0 1,070 1,030 1,045 6,641 692,324,000 209
27 Sep 2018 0 1,050 1,020 1,040 2,680 276,947,500 157
01 Oct 2018 0 1,140 1,035 1,045 4,016 433,328,000 168
02 Oct 2018 0 1,050 1,040 1,045 793 82,844,000 55
03 Oct 2018 0 1,050 1,035 1,040 243 25,305,500 73
04 Oct 2018 0 1,035 1,020 1,025 296 30,364,000 36
08 Oct 2018 0 1,040 1,005 1,025 8,969 914,532,000 213
09 Oct 2018 0 1,135 1,000 1,015 42,550 4,538,540,500 1,236
10 Oct 2018 0 1,030 1,005 1,010 2,353 237,691,000 88
12 Oct 2018 0 1,000 990 995 3,021 301,796,500 69
15 Oct 2018 0 1,000 965 970 1,917 187,848,000 136
16 Oct 2018 0 970 910 930 22,649 2,110,920,500 263
17 Oct 2018 0 990 930 950 693 66,058,500 126
18 Oct 2018 0 980 930 980 848 80,813,500 92
19 Oct 2018 0 980 945 950 570 54,666,500 54
22 Oct 2018 0 960 945 945 536 50,892,500 46
23 Oct 2018 0 950 935 940 546 51,369,500 62
24 Oct 2018 0 960 935 945 518 49,083,500 86
25 Oct 2018 0 940 900 915 2,385 218,266,000 160
26 Oct 2018 0 925 885 900 3,593 322,046,000 205
29 Oct 2018 0 915 905 910 615 55,790,000 76
30 Oct 2018 0 905 900 900 395 35,581,000 45
31 Oct 2018 0 950 900 950 1,160 106,755,500 78
01 Nov 2018 0 945 880 920 3,101 277,024,500 169
02 Nov 2018 0 935 880 900 2,291 203,706,500 137
05 Nov 2018 0 915 885 900 1,632 146,346,500 117
07 Nov 2018 0 920 890 890 736 65,936,500 67
08 Nov 2018 0 910 890 890 909 81,262,500 83
09 Nov 2018 0 920 885 915 7,482 680,248,500 315
12 Nov 2018 0 975 915 950 5,982 567,697,000 323
13 Nov 2018 0 970 920 930 3,362 318,525,500 280
14 Nov 2018 0 930 885 885 2,472 221,428,000 242
15 Nov 2018 0 925 865 880 5,824 514,086,000 252
16 Nov 2018 0 880 850 860 3,376 293,248,500 288
19 Nov 2018 0 880 855 860 2,456 212,439,500 182
21 Nov 2018 0 860 800 840 2,573 216,672,500 157
22 Nov 2018 0 895 830 880 5,343 456,606,500 445
23 Nov 2018 0 880 840 860 5,558 474,317,000 238
26 Nov 2018 0 880 825 870 25,045 2,175,756,500 272
28 Nov 2018 0 875 850 875 1,074 93,294,000 141
29 Nov 2018 0 905 840 900 12,917 1,133,684,500 458
30 Nov 2018 0 900 880 900 15,232 1,346,072,500 294
03 Dec 2018 0 905 880 900 4,196 377,298,500 308
04 Dec 2018 0 900 880 890 15,062 1,340,629,500 252
05 Dec 2018 0 905 870 890 9,822 866,276,500 308
06 Dec 2018 0 890 880 890 17,438 1,551,757,500 164
07 Dec 2018 0 910 885 900 3,163 282,604,000 195
10 Dec 2018 0 910 890 900 2,453 220,773,500 93
11 Dec 2018 0 960 900 960 20,283 1,865,189,000 317
13 Dec 2018 0 960 915 955 6,976 652,730,500 204
14 Dec 2018 0 970 925 955 8,271 788,929,000 298
17 Dec 2018 0 1,040 925 995 37,312 3,730,801,000 671
18 Dec 2018 0 1,005 970 980 4,964 490,903,000 283
19 Dec 2018 0 995 935 960 2,336 225,082,000 231
20 Dec 2018 0 955 920 920 4,551 424,457,500 308
21 Dec 2018 0 935 910 930 4,137 381,972,500 240
26 Dec 2018 0 940 905 910 4,215 388,599,500 217
27 Dec 2018 0 910 880 885 4,141 369,610,500 256
28 Dec 2018 0 885 870 880 4,629 407,171,500 774
02 Jan 2019 0 885 875 880 1,184 104,175,500 96
03 Jan 2019 0 900 850 900 5,166 457,873,000 204
04 Jan 2019 0 910 900 905 4,307 388,847,000 120
07 Jan 2019 0 930 900 905 4,088 370,680,000 213
08 Jan 2019 0 940 870 905 4,600 415,232,000 202
09 Jan 2019 0 930 900 915 2,183 199,146,500 117
10 Jan 2019 0 920 905 915 2,075 189,699,000 83
11 Jan 2019 0 915 900 910 972 88,181,500 65
14 Jan 2019 0 920 895 900 4,010 361,385,500 89
15 Jan 2019 0 905 900 905 1,338 120,821,000 56
16 Jan 2019 0 920 905 910 1,081 97,989,500 64
17 Jan 2019 0 945 910 930 5,976 554,196,000 334
18 Jan 2019 0 970 930 950 25,752 2,445,049,500 392
21 Jan 2019 0 1,025 940 990 40,131 3,993,471,500 618
22 Jan 2019 0 1,020 1,000 1,010 26,479 2,661,766,000 289
23 Jan 2019 0 1,090 1,010 1,050 38,347 4,048,000,500 593
24 Jan 2019 0 1,060 995 1,005 9,174 951,053,500 274
25 Jan 2019 0 1,035 995 1,000 5,057 506,647,000 137
28 Jan 2019 0 1,090 995 1,090 12,911 1,313,854,500 178
29 Jan 2019 0 1,100 1,020 1,030 2,072 215,706,500 166
30 Jan 2019 0 1,040 1,000 1,000 3,599 361,870,000 79
31 Jan 2019 0 1,040 1,000 1,025 1,282 130,921,000 78
01 Feb 2019 0 1,025 1,010 1,025 3,758 383,709,000 53
04 Feb 2019 0 1,040 1,015 1,025 1,644 168,573,500 66
06 Feb 2019 0 1,040 1,025 1,040 3,563 367,278,000 118
07 Feb 2019 0 1,065 1,040 1,050 25,136 2,645,383,000 180
08 Feb 2019 0 1,065 1,050 1,065 4,199 444,807,500 188
11 Feb 2019 0 1,070 1,050 1,070 5,403 574,090,000 75
12 Feb 2019 0 1,075 1,060 1,075 6,000 641,302,500 120
13 Feb 2019 0 1,120 1,070 1,115 9,067 997,461,500 236
14 Feb 2019 0 1,150 1,070 1,140 6,739 756,636,000 195
15 Feb 2019 0 1,175 1,140 1,165 21,589 2,513,355,500 330
18 Feb 2019 0 1,240 1,170 1,205 18,520 2,234,823,500 521
19 Feb 2019 0 1,215 1,195 1,205 30,171 3,627,256,500 322
20 Feb 2019 0 1,215 1,195 1,195 14,907 1,788,332,500 266
21 Feb 2019 0 1,180 1,125 1,170 5,251 612,097,500 116
22 Feb 2019 0 1,215 1,150 1,150 3,207 375,213,000 113
25 Feb 2019 0 1,170 1,100 1,150 2,520 284,648,500 125
26 Feb 2019 0 1,190 1,105 1,170 4,075 464,088,500 215
27 Feb 2019 0 1,170 1,135 1,150 4,461 510,026,500 129
28 Feb 2019 0 1,155 1,130 1,150 6,687 762,358,500 117
01 Mar 2019 0 1,140 1,125 1,125 3,075 348,849,000 116
05 Mar 2019 0 1,140 1,085 1,100 22,614 2,545,470,500 1,149
06 Mar 2019 0 1,145 1,060 1,135 18,538 2,053,431,500 1,058
08 Mar 2019 0 1,215 1,130 1,190 19,741 2,337,496,500 792
11 Mar 2019 0 1,210 1,150 1,175 11,297 1,329,346,000 358
12 Mar 2019 0 1,175 1,150 1,175 19,848 2,321,199,500 362
13 Mar 2019 0 1,190 1,155 1,160 13,473 1,565,514,000 265
14 Mar 2019 0 1,170 1,160 1,170 11,132 1,297,611,500 159
15 Mar 2019 0 1,190 1,160 1,165 4,866 570,247,500 93
18 Mar 2019 0 1,170 1,155 1,165 9,087 1,061,147,000 625
20 Mar 2019 0 1,215 1,175 1,210 20,553 2,454,187,000 227
21 Mar 2019 0 1,240 1,205 1,210 6,644 812,330,500 265
22 Mar 2019 0 1,225 1,195 1,200 5,553 669,474,500 168
25 Mar 2019 0 1,200 1,180 1,190 75,780 9,018,344,000 529
26 Mar 2019 0 1,220 1,200 1,220 48,077 5,784,432,500 285
27 Mar 2019 0 1,265 1,190 1,225 16,382 1,984,993,000 261
29 Mar 2019 0 1,240 1,210 1,220 1,774 216,613,500 173
01 Apr 2019 0 1,240 1,200 1,220 6,521 797,871,000 273
02 Apr 2019 0 1,220 1,200 1,210 2,800 339,772,000 42
04 Apr 2019 0 1,230 1,200 1,210 3,046 370,451,500 65
05 Apr 2019 0 1,230 1,210 1,230 3,612 437,298,000 103
08 Apr 2019 0 1,230 1,150 1,210 5,013 596,501,500 162
09 Apr 2019 0 1,220 1,210 1,215 1,307 158,776,000 25
11 Apr 2019 0 1,225 1,210 1,215 1,735 210,687,500 46
12 Apr 2019 0 1,215 1,200 1,215 422 51,063,500 47
15 Apr 2019 0 1,220 1,210 1,215 33,785 4,104,914,500 128
16 Apr 2019 0 1,215 1,200 1,215 2,988 361,998,000 41
18 Apr 2019 0 1,220 1,200 1,205 5,192 625,806,000 133
22 Apr 2019 0 1,215 1,200 1,200 3,060 369,128,000 75
23 Apr 2019 0 1,205 1,195 1,200 16,052 1,925,993,500 100
24 Apr 2019 0 1,215 1,195 1,210 5,591 675,752,500 69
25 Apr 2019 0 1,260 1,215 1,235 25,904 3,215,513,000 189
26 Apr 2019 0 1,250 1,150 1,205 1,123 136,089,500 101
29 Apr 2019 0 1,230 1,205 1,215 116 14,054,500 17
30 Apr 2019 0 1,230 1,210 1,230 33,887 4,119,570,500 225
02 May 2019 0 1,230 1,205 1,215 9,806 1,187,137,500 181
03 May 2019 0 1,215 1,205 1,210 182 22,017,500 43
06 May 2019 0 1,230 1,205 1,210 12,843 1,553,366,000 105
07 May 2019 0 1,215 1,200 1,205 2,295 277,191,500 99
10 May 2019 0 1,225 1,200 1,225 11,113 1,340,676,500 196
17 May 2019 0 1,200 1,150 1,190 5,659 672,943,000 65
20 May 2019 0 1,180 1,145 1,145 354 40,807,500 50
21 May 2019 0 1,185 1,145 1,145 29 3,369,500 20
23 May 2019 0 1,185 1,150 1,185 142 16,822,000 10
24 May 2019 0 1,180 1,180 1,180 2 236,000 2
27 May 2019 0 1,180 1,130 1,170 109 12,610,500 36
28 May 2019 0 1,160 1,145 1,145 1,036 119,293,500 60
29 May 2019 0 1,125 1,105 1,105 7,977 891,030,500 213
31 May 2019 0 1,160 1,105 1,140 455 51,181,500 57
10 Jun 2019 0 1,140 1,105 1,120 3,316 372,513,000 91
11 Jun 2019 0 1,120 1,105 1,110 518 57,506,500 50
12 Jun 2019 0 1,110 1,075 1,080 1,676 182,827,000 148
13 Jun 2019 0 1,170 1,080 1,120 480 53,561,500 78
14 Jun 2019 0 1,120 1,100 1,100 642 70,733,500 66
17 Jun 2019 0 1,115 1,080 1,090 259 28,356,000 37
18 Jun 2019 0 1,090 1,080 1,090 436 47,341,500 42
19 Jun 2019 0 1,095 1,075 1,090 408 44,310,000 50
21 Jun 2019 0 1,100 1,060 1,095 505 53,705,500 56
24 Jun 2019 0 1,090 1,070 1,075 371 39,899,000 65
27 Jun 2019 0 1,125 1,090 1,095 131 14,444,000 35
28 Jun 2019 0 1,110 1,090 1,090 417 45,915,500 72
02 Jul 2019 0 1,100 1,080 1,095 429 46,494,000 24
04 Jul 2019 0 1,090 1,090 1,090 107 11,663,000 13
05 Jul 2019 0 1,100 1,090 1,090 277 30,329,500 44
08 Jul 2019 0 1,100 1,080 1,080 722 78,334,500 68
09 Jul 2019 0 1,080 1,045 1,045 1,367 144,852,000 159
11 Jul 2019 0 1,090 1,070 1,075 13,829 1,486,614,000 139
15 Jul 2019 0 1,085 1,060 1,085 754 80,515,500 53
16 Jul 2019 0 1,080 1,040 1,055 6,885 723,295,000 116
17 Jul 2019 0 1,065 1,040 1,060 1,120 117,015,500 156
18 Jul 2019 0 1,065 1,030 1,035 704 73,123,500 165
19 Jul 2019 0 1,050 1,025 1,030 3,788 390,555,000 109
22 Jul 2019 0 1,050 1,025 1,030 3,673 378,700,000 179
23 Jul 2019 0 1,040 1,005 1,005 1,424 144,320,500 146
25 Jul 2019 0 1,010 990 1,010 6,932 693,703,000 308
29 Jul 2019 0 1,020 1,000 1,005 4,704 473,279,000 92
30 Jul 2019 0 1,020 1,000 1,005 3,029 304,493,000 116
01 Aug 2019 0 1,075 1,030 1,060 3,712 393,063,500 423
02 Aug 2019 0 1,065 1,025 1,040 6,620 692,016,500 442
05 Aug 2019 0 1,030 1,000 1,010 3,945 400,896,000 178
07 Aug 2019 0 1,030 995 995 4,603 468,915,000 269
09 Aug 2019 0 1,050 1,005 1,015 3,500 356,225,000 429
12 Aug 2019 0 1,045 1,000 1,015 5,656 580,567,000 279
13 Aug 2019 0 1,025 1,005 1,025 6,614 674,419,500 135
14 Aug 2019 0 1,035 1,015 1,020 6,586 674,592,000 228
15 Aug 2019 0 1,015 1,000 1,005 26,661 2,680,194,500 587
16 Aug 2019 0 1,010 1,000 1,005 3,528 354,524,500 939
19 Aug 2019 0 1,015 1,000 1,010 3,726 374,682,500 177
20 Aug 2019 0 1,010 1,000 1,010 2,039 205,373,000 129
21 Aug 2019 0 1,015 1,005 1,005 1,486 149,677,500 100
22 Aug 2019 0 1,010 1,000 1,000 2,859 286,282,000 120

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PZZA : 28.64 IDR) 03 May 2019 07 May 2019 23 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active