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 28 May 2020
100.00% Scripless = 3,021,875,000.000
Local Percentage
71.38%
Foreign Percentage
28.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
26 Aug 2019 0 1,020 1,005 1,005 1,852 186,875,000 105
27 Aug 2019 0 1,020 1,000 1,005 2,997 303,277,500 111
28 Aug 2019 0 1,030 1,010 1,015 2,415 246,730,500 109
29 Aug 2019 0 1,040 1,005 1,035 7,493 766,956,000 324
30 Aug 2019 0 1,045 1,005 1,005 1,795 182,693,000 474
02 Sep 2019 0 1,045 1,000 1,010 1,804 181,347,500 111
03 Sep 2019 0 1,030 1,005 1,010 2,310 233,145,000 70
04 Sep 2019 0 1,015 1,010 1,010 1,477 149,254,500 93
05 Sep 2019 0 1,015 1,005 1,010 8,301 837,517,500 143
09 Sep 2019 0 1,035 1,010 1,035 2,596 264,203,500 266
10 Sep 2019 0 1,040 1,005 1,010 2,628 267,386,000 187
11 Sep 2019 0 1,025 1,010 1,020 2,511 256,146,500 176
12 Sep 2019 0 1,030 1,005 1,025 5,807 591,581,500 360
13 Sep 2019 0 1,035 1,030 1,035 563 58,028,500 55
16 Sep 2019 0 1,040 1,035 1,035 5,486 567,802,000 110
18 Sep 2019 0 1,060 1,035 1,060 6,802 709,951,000 206
19 Sep 2019 0 1,100 1,060 1,060 6,499 705,207,000 238
20 Sep 2019 0 1,105 1,030 1,105 52,792 5,801,368,000 111
24 Sep 2019 0 1,145 1,070 1,070 7,014 763,261,000 244
25 Sep 2019 0 1,130 1,070 1,090 4,351 476,006,000 178
26 Sep 2019 0 1,100 1,065 1,080 3,355 360,650,000 148
27 Sep 2019 0 1,080 1,065 1,065 162 17,347,500 29
30 Sep 2019 0 1,095 1,045 1,095 17,332 1,860,649,000 189
01 Oct 2019 0 1,100 1,065 1,095 6,534 707,555,500 131
02 Oct 2019 0 1,095 1,050 1,050 4,420 469,628,500 172
03 Oct 2019 0 1,050 1,030 1,040 6,919 716,330,500 161
04 Oct 2019 0 1,085 1,020 1,040 2,630 271,718,000 128
08 Oct 2019 0 1,085 1,050 1,075 1,631 174,326,500 93
09 Oct 2019 0 1,075 1,050 1,075 491 52,145,500 26
10 Oct 2019 0 1,075 1,050 1,075 28 2,957,500 8
11 Oct 2019 0 1,075 1,055 1,070 1,013 108,380,000 58
15 Oct 2019 0 1,085 1,075 1,075 1,725 186,137,500 64
16 Oct 2019 0 1,075 1,070 1,075 45 4,819,500 12
17 Oct 2019 0 1,090 1,075 1,075 212 22,938,500 28
18 Oct 2019 0 1,080 1,070 1,070 609 65,482,000 42
24 Oct 2019 0 1,085 1,070 1,070 1,255 134,815,500 41
25 Oct 2019 0 1,070 1,065 1,065 1,636 174,370,500 72
28 Oct 2019 0 1,150 1,065 1,100 5,983 651,517,000 122
29 Oct 2019 0 1,115 1,100 1,100 1,687 187,226,500 61
31 Oct 2019 0 1,230 1,100 1,190 16,515 1,966,077,500 383
01 Nov 2019 0 1,200 1,170 1,175 10,111 1,192,699,000 329
04 Nov 2019 0 1,210 1,175 1,210 21,521 2,585,509,500 224
05 Nov 2019 0 1,215 1,185 1,200 16,684 2,003,241,500 163
08 Nov 2019 0 1,170 1,150 1,160 1,007 116,803,000 33
11 Nov 2019 0 1,165 1,150 1,160 3,205 371,568,000 57
12 Nov 2019 0 1,165 1,150 1,150 1,716 198,276,500 64
13 Nov 2019 0 1,160 1,140 1,150 2,993 344,161,500 99
14 Nov 2019 0 1,150 1,140 1,150 6,437 740,203,000 80
15 Nov 2019 0 1,185 1,150 1,155 6,644 774,344,000 132
18 Nov 2019 0 1,180 1,130 1,155 3,550 411,050,000 134
19 Nov 2019 0 1,180 1,155 1,170 9,834 1,152,173,000 88
20 Nov 2019 0 1,200 1,165 1,165 3,437 405,247,000 149
21 Nov 2019 0 1,185 1,160 1,185 3,328 391,685,500 38
22 Nov 2019 0 1,195 1,175 1,180 26,916 3,176,189,500 116
25 Nov 2019 0 1,190 1,150 1,175 3,707 436,783,500 112
26 Nov 2019 0 1,180 1,160 1,180 512 59,962,000 29
28 Nov 2019 0 1,155 1,125 1,135 471 53,997,500 51
29 Nov 2019 0 1,160 1,085 1,160 2,957 330,127,000 144
02 Dec 2019 0 1,150 1,140 1,150 1,937 222,597,500 54
03 Dec 2019 0 1,150 1,100 1,130 1,762 196,015,500 103
04 Dec 2019 0 1,140 1,115 1,120 1,115 125,113,000 189
05 Dec 2019 0 1,125 1,120 1,125 115 12,917,500 21
06 Dec 2019 0 1,130 1,100 1,130 143 16,083,000 41
09 Dec 2019 0 1,160 1,110 1,150 1,030 117,708,500 70
10 Dec 2019 0 1,150 1,140 1,140 701 80,382,500 75
11 Dec 2019 0 1,170 1,155 1,160 225 26,100,500 32
12 Dec 2019 0 1,190 1,155 1,175 82 9,567,500 25
13 Dec 2019 0 1,195 1,145 1,160 523 60,774,500 58
16 Dec 2019 0 1,180 1,155 1,165 1,204 139,680,000 55
17 Dec 2019 0 1,165 1,155 1,165 323 37,473,000 37
18 Dec 2019 0 1,190 1,165 1,165 738 86,285,000 112
19 Dec 2019 0 1,180 1,160 1,160 11,164 1,296,013,500 61
20 Dec 2019 0 1,175 1,160 1,170 3,717 434,439,000 20
23 Dec 2019 0 1,170 1,155 1,170 5,759 671,920,000 105
26 Dec 2019 0 1,170 1,145 1,145 131 15,185,000 14
27 Dec 2019 0 1,145 1,125 1,135 5,628 639,562,000 104
30 Dec 2019 0 1,150 1,110 1,110 9,460 1,055,109,500 222
02 Jan 2020 0 1,140 1,110 1,125 45 5,070,000 20
03 Jan 2020 0 1,130 1,115 1,130 189 21,239,500 32
08 Jan 2020 0 1,130 1,115 1,120 163 18,270,500 28
09 Jan 2020 0 1,140 1,120 1,140 606 68,446,500 43
10 Jan 2020 0 1,140 1,125 1,130 90 10,211,000 11
13 Jan 2020 0 1,170 1,140 1,140 5,447 622,037,500 89
14 Jan 2020 0 1,155 1,140 1,140 4,631 530,684,000 125
15 Jan 2020 0 1,150 1,140 1,145 3,261 372,746,500 141
20 Jan 2020 0 1,145 1,095 1,100 1,637 181,500,000 73
21 Jan 2020 0 1,110 950 950 1,342 137,743,500 75
22 Jan 2020 0 1,120 1,045 1,080 6,088 640,750,000 120
24 Jan 2020 0 1,120 1,055 1,060 146 15,527,000 29
27 Jan 2020 0 1,060 1,030 1,050 478 50,139,500 56
28 Jan 2020 0 1,050 1,000 1,030 18,325 1,886,842,000 181
29 Jan 2020 0 1,035 1,005 1,005 6,274 644,464,000 163
30 Jan 2020 0 1,025 1,000 1,000 3,468 349,587,500 121
31 Jan 2020 0 1,000 980 990 1,154 114,195,000 84
04 Feb 2020 0 1,020 1,000 1,015 983 100,104,000 54
05 Feb 2020 0 1,015 1,005 1,010 1,163 117,459,500 40
06 Feb 2020 0 1,030 995 1,000 295 29,492,500 44
10 Feb 2020 0 1,000 980 980 1,781 175,918,000 140
11 Feb 2020 0 990 980 985 1,071 105,526,000 37
12 Feb 2020 0 985 980 985 762 75,048,000 30
14 Feb 2020 0 1,020 995 1,010 417 42,101,000 39
17 Feb 2020 0 1,020 1,010 1,010 310 31,345,500 78
18 Feb 2020 0 1,025 1,010 1,015 3,077 312,299,500 455
19 Feb 2020 0 1,035 1,000 1,000 2,308 234,036,500 164
20 Feb 2020 0 1,020 1,005 1,010 1,203 121,517,500 162
25 Feb 2020 0 1,005 985 985 1,221 121,454,500 93
26 Feb 2020 0 990 980 985 5,447 536,595,000 57
27 Feb 2020 0 990 975 975 33,226 3,260,407,000 251
28 Feb 2020 0 970 900 930 2,797 260,513,000 344
04 Mar 2020 0 940 890 900 1,531 138,088,000 132
05 Mar 2020 0 925 915 915 800 73,570,500 31
10 Mar 2020 0 870 855 855 1,325 114,421,000 63
11 Mar 2020 0 865 850 855 1,484 126,838,500 87
12 Mar 2020 0 855 770 770 15,326 1,228,360,000 348
13 Mar 2020 0 770 720 720 31,814 2,297,625,000 257
16 Mar 2020 0 720 670 670 1,171 79,870,000 99
17 Mar 2020 0 650 625 625 2,094 131,203,500 94
18 Mar 2020 0 630 585 615 17,731 1,096,735,500 202
19 Mar 2020 0 615 575 575 29,999 1,748,767,500 191
24 Mar 2020 0 570 515 525 1,375 72,177,000 47
26 Mar 2020 0 580 505 545 11,395 601,540,500 199
27 Mar 2020 0 635 545 600 6,677 394,724,500 317
30 Mar 2020 0 570 560 565 5,775 323,471,500 99
31 Mar 2020 0 590 550 585 1,545 90,157,000 53
01 Apr 2020 0 590 560 565 353 20,381,500 78
02 Apr 2020 0 565 535 555 7,605 413,718,000 106
03 Apr 2020 0 600 565 570 26,258 1,532,052,000 522
06 Apr 2020 0 575 555 560 37,326 2,103,672,000 792
07 Apr 2020 0 585 560 565 61,191 3,479,472,000 875
08 Apr 2020 0 565 530 530 83,030 4,433,392,500 914
09 Apr 2020 0 555 500 550 9,373 500,149,000 339
13 Apr 2020 0 580 540 565 12,234 686,903,000 323
14 Apr 2020 0 580 560 570 6,994 397,863,500 272
15 Apr 2020 0 590 560 580 19,859 1,148,600,000 350
17 Apr 2020 0 620 575 600 12,874 780,800,000 311
20 Apr 2020 0 750 600 635 79,913 5,533,734,500 2,167
21 Apr 2020 0 645 605 610 7,482 461,885,000 504
22 Apr 2020 0 620 575 600 7,722 459,878,500 362
23 Apr 2020 0 645 605 615 4,107 255,959,500 255
24 Apr 2020 0 620 600 600 2,232 135,231,000 145
27 Apr 2020 0 620 600 615 2,176 132,702,500 157
28 Apr 2020 0 640 610 625 5,224 326,878,500 254
29 Apr 2020 0 630 610 620 10,891 670,021,500 207
30 Apr 2020 0 635 610 625 11,836 735,321,000 373
04 May 2020 0 625 600 620 4,424 267,629,500 127
05 May 2020 0 635 615 620 9,318 579,942,500 171
06 May 2020 0 715 620 675 27,733 1,868,746,500 1,177
08 May 2020 0 700 645 675 6,535 440,728,000 712
11 May 2020 0 715 675 705 6,489 453,471,000 244
12 May 2020 0 730 695 730 5,273 375,322,500 279
13 May 2020 0 810 680 725 8,406 621,159,000 529
14 May 2020 0 725 680 685 11,358 785,035,500 222
15 May 2020 0 715 680 690 1,837 126,529,500 87
18 May 2020 0 715 680 700 602 41,917,500 73
19 May 2020 0 705 675 690 7,286 499,620,000 248
20 May 2020 0 705 680 705 1,670 116,287,000 78
26 May 2020 0 720 690 720 2,229 157,287,000 101
27 May 2020 0 740 710 730 1,381 100,125,000 101
28 May 2020 0 785 710 730 3,491 256,123,000 183

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2020 17 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
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