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 18 Apr 2024
100.00% Scripless = 3,021,875,000.000
Local Percentage
71.24%
Foreign Percentage
28.76%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 494 488 488 1,184 57,931,000 51
27 Apr 2023 0 494 488 488 1,776 86,813,800 80
28 Apr 2023 0 490 470 470 11,056 526,674,000 309
02 May 2023 0 478 468 470 4,415 207,913,200 132
02 May 2023 0 478 468 470 4,415 207,913,200 132
02 May 2023 0 478 468 470 4,415 207,913,200 132
02 May 2023 0 478 468 470 4,415 207,913,200 132
03 May 2023 0 470 450 460 6,196 285,455,000 183
04 May 2023 0 468 438 444 6,964 312,388,800 283
05 May 2023 0 450 436 444 2,528 112,695,400 80
08 May 2023 0 452 438 444 1,110 49,000,200 92
09 May 2023 0 460 442 452 5,461 245,133,800 90
10 May 2023 0 462 448 452 480 21,813,600 56
11 May 2023 0 462 436 444 10,641 472,359,800 279
12 May 2023 0 444 432 438 10,696 469,159,400 191
15 May 2023 0 440 436 440 12,373 543,805,200 159
16 May 2023 0 438 418 420 22,247 939,420,600 331
17 May 2023 0 428 420 420 2,746 116,589,400 53
19 May 2023 0 432 410 414 2,762 117,133,200 141
22 May 2023 0 424 398 408 13,100 531,704,600 463
23 May 2023 0 408 394 394 9,682 386,552,600 250
24 May 2023 0 398 388 398 11,410 447,081,000 135
25 May 2023 0 400 394 396 6,181 246,331,800 98
26 May 2023 0 400 398 400 17,319 692,693,800 99
29 May 2023 0 406 400 404 1,027 41,312,800 72
30 May 2023 0 402 396 398 1,437 57,339,600 58
05 Jun 2023 0 400 396 398 11,435 456,788,200 77
06 Jun 2023 0 400 398 398 13,412 535,709,400 86
07 Jun 2023 0 400 396 398 10,270 408,711,400 59
08 Jun 2023 0 398 396 398 8,740 347,321,600 134
09 Jun 2023 0 398 394 396 18,263 723,024,200 89
12 Jun 2023 0 396 386 392 17,730 690,314,200 203
13 Jun 2023 0 392 386 388 9,341 362,411,400 166
14 Jun 2023 0 388 382 384 8,306 318,800,000 140
16 Jun 2023 0 394 384 386 1,781 69,095,800 77
19 Jun 2023 0 398 390 392 1,731 68,353,000 42
20 Jun 2023 0 400 392 398 16,188 643,971,200 182
21 Jun 2023 0 412 394 398 20,966 833,799,200 224
22 Jun 2023 0 416 400 406 1,910 78,112,800 74
23 Jun 2023 0 410 398 402 7,488 300,907,600 95
26 Jun 2023 0 408 400 400 1,269 50,833,400 40
27 Jun 2023 0 404 400 400 6,928 277,126,200 60
03 Jul 2023 0 406 398 400 5,081 203,829,000 136
04 Jul 2023 0 416 400 406 3,719 152,435,200 123
05 Jul 2023 0 412 400 402 4,608 186,033,200 118
06 Jul 2023 0 408 402 402 5,491 221,507,000 85
07 Jul 2023 0 406 400 406 1,702 68,472,400 61
10 Jul 2023 0 410 402 410 1,475 60,145,400 63
11 Jul 2023 0 412 400 410 4,150 168,723,200 95
12 Jul 2023 0 418 402 410 2,751 112,340,200 123
14 Jul 2023 0 414 408 414 1,169 48,130,000 50
18 Jul 2023 0 422 412 418 3,301 137,123,600 72
24 Jul 2023 0 438 424 436 2,630 113,521,200 147
25 Jul 2023 0 454 426 442 4,134 180,804,000 180
26 Jul 2023 0 442 436 442 722 31,714,600 57
27 Jul 2023 0 442 434 436 364 15,982,200 42
28 Jul 2023 0 436 428 428 916 39,411,800 45
31 Jul 2023 0 436 426 430 1,953 83,825,000 51
01 Aug 2023 0 430 408 412 13,720 568,705,200 266
02 Aug 2023 0 414 410 410 2,323 95,396,200 58
03 Aug 2023 0 418 406 416 441 18,077,200 37
04 Aug 2023 0 424 412 414 2,586 108,452,400 51
07 Aug 2023 0 422 412 418 1,704 71,722,000 36
08 Aug 2023 0 422 416 416 4,528 189,022,200 44
10 Aug 2023 0 422 418 418 2,168 90,957,800 38
11 Aug 2023 0 428 418 426 858 36,243,400 49
14 Aug 2023 0 430 420 426 2,111 90,476,600 58
15 Aug 2023 0 432 424 432 1,299 55,491,000 56
18 Aug 2023 0 426 422 422 2,022 85,595,400 29
21 Aug 2023 0 424 416 418 1,609 67,192,800 58
22 Aug 2023 0 420 412 414 1,014 41,975,600 39
25 Aug 2023 0 430 420 430 2,779 118,704,800 52
28 Aug 2023 0 458 430 456 10,282 461,780,600 289
29 Aug 2023 0 456 442 446 2,827 126,430,400 107
30 Aug 2023 0 450 440 448 2,967 131,234,000 59
31 Aug 2023 0 448 440 444 2,237 98,800,000 52
01 Sep 2023 0 448 440 440 3,789 167,867,000 43
04 Sep 2023 0 450 440 446 174 7,768,000 24
05 Sep 2023 0 450 438 444 3,018 133,063,200 53
06 Sep 2023 0 446 438 442 3,589 158,708,600 41
07 Sep 2023 0 444 438 438 960 42,240,600 24
08 Sep 2023 0 438 424 428 2,771 119,102,800 87
11 Sep 2023 0 428 424 424 3,969 169,263,600 66
12 Sep 2023 0 430 420 420 3,507 147,689,000 75
13 Sep 2023 0 430 420 422 617 26,046,600 36
15 Sep 2023 0 428 418 418 3,531 148,592,000 73
18 Sep 2023 0 426 418 420 2,297 96,520,400 38
19 Sep 2023 0 428 420 426 1,084 45,551,600 46
20 Sep 2023 0 428 420 420 404 17,055,600 22
21 Sep 2023 0 430 418 422 1,751 73,686,800 41
25 Sep 2023 0 428 420 426 1,775 75,477,400 56
26 Sep 2023 0 430 420 420 2,477 104,612,800 73
27 Sep 2023 0 428 420 422 507 21,391,400 34
29 Sep 2023 0 428 422 428 477 20,176,400 34
02 Oct 2023 0 450 420 424 9,256 393,122,200 214
03 Oct 2023 0 426 420 424 2,244 94,586,800 35
04 Oct 2023 0 426 418 418 2,115 88,969,600 53
06 Oct 2023 0 426 420 424 100 4,226,600 12
10 Oct 2023 0 424 416 418 280 11,667,800 13
11 Oct 2023 0 426 418 420 543 22,763,600 15
12 Oct 2023 0 426 420 422 291 12,373,600 25
16 Oct 2023 0 422 414 420 281 11,692,800 35
17 Oct 2023 0 420 412 420 630 26,192,000 27
18 Oct 2023 0 422 418 422 862 36,353,000 16
20 Oct 2023 0 422 410 414 4,986 209,641,400 50
23 Oct 2023 0 418 414 414 250 10,397,200 19
24 Oct 2023 0 420 416 416 115 4,799,400 20
25 Oct 2023 0 422 416 422 352 14,660,800 23
26 Oct 2023 0 426 416 422 860 36,259,200 40
27 Oct 2023 0 422 416 420 3,094 130,334,400 81
01 Nov 2023 0 406 402 406 628 25,464,400 42
02 Nov 2023 0 414 410 410 88 3,610,000 8
06 Nov 2023 0 418 408 416 871 35,760,000 42
07 Nov 2023 0 416 412 416 169 7,006,800 11
09 Nov 2023 0 418 410 412 830 34,560,000 21
10 Nov 2023 0 414 410 410 131 5,393,000 17
15 Nov 2023 0 410 406 410 814 33,239,800 40
16 Nov 2023 0 410 408 408 278 11,353,600 15
20 Nov 2023 0 410 404 406 610 24,776,800 24
22 Nov 2023 0 414 412 414 113 4,669,400 12
24 Nov 2023 0 410 408 410 54 2,208,800 8
27 Nov 2023 0 414 412 412 14 577,400 6
28 Nov 2023 0 414 402 410 1,621 65,843,400 39
29 Nov 2023 0 412 400 400 2,289 91,930,400 34
30 Nov 2023 0 408 398 404 805 32,319,600 47
01 Dec 2023 0 402 396 400 1,021 40,783,400 55
04 Dec 2023 0 404 394 398 854 33,808,200 62
05 Dec 2023 0 398 386 386 5,163 201,751,800 114
06 Dec 2023 0 398 368 368 26,973 1,008,511,600 320
07 Dec 2023 0 376 368 370 9,660 357,220,800 92
08 Dec 2023 0 376 368 370 12,323 456,930,200 156
11 Dec 2023 0 376 366 368 6,198 228,373,200 56
12 Dec 2023 0 370 366 368 1,290 47,269,800 28
15 Dec 2023 0 370 368 370 4,194 155,172,000 21
18 Dec 2023 0 380 370 372 4,249 157,270,200 50
19 Dec 2023 0 372 368 372 3,361 124,441,200 41
21 Dec 2023 0 376 370 374 21 781,400 9
27 Dec 2023 0 372 364 370 353 12,947,400 29
29 Dec 2023 0 378 368 370 628 23,287,800 27
03 Jan 2024 0 372 368 372 146 5,417,400 24
05 Jan 2024 0 376 374 374 55 2,058,200 18
11 Jan 2024 0 372 368 372 468 17,316,800 9
12 Jan 2024 0 372 368 368 338 12,447,800 21
15 Jan 2024 0 372 366 372 717 26,627,400 29
17 Jan 2024 0 390 372 380 1,575 58,921,000 34
23 Jan 2024 0 368 360 362 1,518 54,935,200 51
24 Jan 2024 0 362 340 352 5,264 184,146,600 115
29 Jan 2024 0 350 348 348 686 23,945,600 18
31 Jan 2024 0 350 336 340 10,783 366,847,800 95
01 Feb 2024 0 344 340 342 1,017 34,825,600 15
02 Feb 2024 0 342 342 342 2,224 76,060,800 15
07 Feb 2024 0 350 340 344 855 29,102,400 25
12 Feb 2024 0 348 336 342 366 12,391,600 24
13 Feb 2024 0 344 344 344 799 27,485,600 8
15 Feb 2024 0 360 340 340 7,009 242,347,400 57
20 Feb 2024 0 342 336 340 187 6,292,200 15
21 Feb 2024 0 356 328 334 3,583 118,730,200 168
22 Feb 2024 0 340 326 332 1,630 53,439,400 61
23 Feb 2024 0 332 320 322 5,263 169,648,600 122
26 Feb 2024 0 324 318 322 643 20,659,000 36
27 Feb 2024 0 324 304 304 13,406 418,202,600 122
28 Feb 2024 0 320 304 306 7,011 215,102,800 94
29 Feb 2024 0 310 304 306 15,876 485,759,000 104
01 Mar 2024 0 328 302 304 1,790 54,747,200 60
04 Mar 2024 0 306 286 306 253 7,685,400 29
06 Mar 2024 0 310 300 306 1,486 45,298,200 81
08 Mar 2024 0 308 306 308 305 9,339,200 22
14 Mar 2024 0 310 302 302 512 15,572,600 32
15 Mar 2024 0 308 300 304 2,756 82,913,000 67
19 Mar 2024 0 304 298 302 3,032 91,274,400 27
21 Mar 2024 0 302 298 300 1,889 56,674,400 40
22 Mar 2024 0 306 298 300 7,751 233,926,200 44
25 Mar 2024 0 300 296 296 768 22,891,800 49
26 Mar 2024 0 304 296 300 1,391 41,677,000 43
28 Mar 2024 0 298 290 292 1,816 53,303,400 58
01 Apr 2024 0 292 276 278 3,690 104,021,000 126
03 Apr 2024 0 290 276 278 11,768 327,704,000 88
05 Apr 2024 0 284 276 280 715 20,117,200 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Apr 2024 16 May 2024 Active
Proxy Voting   - 18 Apr 2023 11 May 2023 Active
Cash Dividend (1 PZZA : 19.96346 IDR) 30 May 2022 02 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 26 Apr 2022 19 May 2022 Active
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Cash Dividend (1 PZZA : 21.9598 IDR) 31 May 2021 03 Jun 2021 21 Jun 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 27 Oct 2020 19 Nov 2020 Active
Cash Dividend (1 PZZA : 29.95 IDR) 25 Jun 2020 29 Jun 2020 16 Jul 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online