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 21 Mar 2025
100.00% Scripless = 3,021,875,000.000
Local Percentage
73.45%
Foreign Percentage
26.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Apr 2024 0 280 276 280 392 10,921,200 19
25 Apr 2024 0 278 272 272 2,165 59,614,400 52
29 Apr 2024 0 290 274 282 63 1,753,200 12
03 May 2024 0 270 256 260 356 9,259,400 48
07 May 2024 0 266 254 254 390 10,048,200 18
13 May 2024 0 260 250 250 519 13,042,600 49
14 May 2024 0 268 248 254 925 23,832,600 49
16 May 2024 0 262 242 246 695 17,292,400 61
21 May 2024 0 262 248 256 1,866 47,707,200 51
22 May 2024 0 256 248 248 714 17,901,000 23
29 May 2024 0 260 232 234 4,920 118,190,200 141
30 May 2024 0 246 232 234 825 19,433,000 53
03 Jun 2024 0 270 218 228 6,108 142,186,600 163
04 Jun 2024 0 240 230 234 238 5,611,200 17
05 Jun 2024 0 246 234 236 282 6,722,400 14
06 Jun 2024 0 240 236 240 682 16,192,200 24
07 Jun 2024 0 244 240 240 1,345 32,490,800 36
10 Jun 2024 0 244 232 238 597 14,138,200 34
11 Jun 2024 0 246 236 244 592 14,137,200 37
12 Jun 2024 0 244 236 236 1,029 24,509,000 39
19 Jun 2024 0 246 238 246 1,298 31,406,200 43
20 Jun 2024 0 246 238 246 1,367 33,029,000 46
24 Jun 2024 0 244 240 242 1,293 31,217,600 42
25 Jun 2024 0 246 238 238 663 16,049,600 32
26 Jun 2024 0 240 234 238 724 17,284,400 23
28 Jun 2024 0 244 238 240 1,039 24,928,200 36
01 Jul 2024 0 240 232 238 160 3,800,600 39
02 Jul 2024 0 244 228 232 1,346 31,382,000 64
03 Jul 2024 0 240 232 232 529 12,654,800 17
10 Jul 2024 0 254 240 242 3,159 77,002,200 100
12 Jul 2024 0 242 238 238 938 22,502,800 18
16 Jul 2024 0 238 234 238 78 1,843,600 20
22 Jul 2024 0 240 236 236 506 12,121,000 21
25 Jul 2024 0 236 232 236 158 3,680,600 30
26 Jul 2024 0 236 226 234 145 3,377,800 20
29 Jul 2024 0 240 232 234 509 11,974,400 15
30 Jul 2024 0 238 230 230 1,362 31,364,000 42
31 Jul 2024 0 236 230 234 520 12,087,400 16
02 Aug 2024 0 236 228 228 3,124 71,806,000 46
05 Aug 2024 0 234 228 230 259 5,984,000 18
06 Aug 2024 0 232 228 228 1,103 25,387,800 16
07 Aug 2024 0 238 228 230 619 14,245,400 26
08 Aug 2024 0 230 228 228 768 17,614,000 27
09 Aug 2024 0 248 226 226 1,038 24,495,200 79
12 Aug 2024 228 230 224 224 318 7,148,400 28
13 Aug 2024 226 232 226 230 196 4,499,400 13
14 Aug 2024 230 232 226 230 2,159 49,624,600 28
15 Aug 2024 230 230 220 224 1,760 39,216,800 62
16 Aug 2024 228 228 222 224 445 9,953,600 29
19 Aug 2024 238 244 224 228 1,848 42,331,200 45
20 Aug 2024 228 230 228 230 771 17,710,800 30
21 Aug 2024 230 232 228 230 2,016 46,316,200 55
22 Aug 2024 230 232 228 228 677 15,546,800 19
26 Aug 2024 230 234 228 230 642 14,749,600 37
27 Aug 2024 228 234 228 228 1,598 36,692,600 38
28 Aug 2024 230 230 228 230 208 4,783,200 13
29 Aug 2024 232 234 228 228 706 16,158,600 47
26 Sep 2024 218 254 218 222 5,789 131,025,800 398
27 Sep 2024 222 222 216 218 1,154 25,287,400 59
30 Sep 2024 220 222 216 218 2,462 53,672,000 25
01 Oct 2024 220 226 218 220 361 8,082,600 35
02 Oct 2024 222 222 216 216 536 11,675,800 30
03 Oct 2024 220 220 218 218 659 14,397,600 19
04 Oct 2024 218 220 218 218 525 11,447,200 12
07 Oct 2024 218 220 216 216 618 13,491,200 26
08 Oct 2024 216 228 216 220 1,050 22,916,800 44
09 Oct 2024 220 220 218 218 1,522 33,246,600 41
10 Oct 2024 220 220 218 218 705 15,395,800 22
11 Oct 2024 218 220 216 218 1,615 35,087,000 30
14 Oct 2024 220 222 218 220 184 4,032,200 22
15 Oct 2024 220 220 216 218 502 10,922,800 42
16 Oct 2024 218 220 216 218 72 1,568,400 16
17 Oct 2024 220 220 218 220 446 9,752,000 21
18 Oct 2024 218 220 216 218 1,964 42,917,800 33
21 Oct 2024 220 222 214 216 1,609 35,006,200 47
22 Oct 2024 222 232 218 218 2,221 49,137,200 52
23 Oct 2024 226 226 214 220 3,522 77,618,800 96
24 Oct 2024 218 220 216 218 200 4,331,800 14
25 Oct 2024 220 220 216 218 1,147 24,971,400 28
28 Oct 2024 218 218 216 218 712 15,510,200 24
29 Oct 2024 218 220 214 216 1,817 39,279,400 43
30 Oct 2024 212 216 199 202 15,644 319,597,400 256
31 Oct 2024 206 212 195 198 2,853 56,278,700 146
01 Nov 2024 197 199 192 196 2,897 56,940,100 60
04 Nov 2024 199 199 195 196 1,847 36,228,900 67
05 Nov 2024 196 196 189 189 2,569 49,367,500 114
06 Nov 2024 190 190 173 175 7,929 140,767,900 252
07 Nov 2024 175 177 171 173 1,115 19,476,200 75
08 Nov 2024 173 174 171 172 1,161 19,944,300 56
11 Nov 2024 174 178 171 171 717 12,464,800 51
12 Nov 2024 171 176 168 170 6,042 102,639,600 90
13 Nov 2024 169 170 167 169 1,608 27,258,700 43
14 Nov 2024 169 170 167 170 1,444 24,267,700 33
15 Nov 2024 171 175 167 169 2,895 48,940,000 61
18 Nov 2024 170 172 151 163 14,743 242,937,300 154
19 Nov 2024 163 163 149 150 44,170 669,220,900 367
20 Nov 2024 151 151 125 132 72,576 970,538,500 1,210
21 Nov 2024 133 133 122 127 21,350 268,808,800 726
22 Nov 2024 117 131 117 130 13,636 175,702,600 597
25 Nov 2024 130 148 129 135 42,561 576,073,100 638
26 Nov 2024 140 140 130 131 5,121 67,342,300 143
28 Nov 2024 131 135 127 128 3,472 45,061,700 169
29 Nov 2024 131 131 124 128 5,369 68,267,800 140
02 Dec 2024 128 130 126 127 5,783 73,746,500 151
03 Dec 2024 130 130 125 128 3,710 47,207,000 76
04 Dec 2024 128 132 126 126 4,964 63,908,300 107
05 Dec 2024 127 139 127 129 1,790 23,040,100 73
06 Dec 2024 129 131 127 129 3,056 39,430,500 79
09 Dec 2024 129 130 127 129 1,972 25,295,300 74
10 Dec 2024 129 140 128 128 6,544 85,061,500 178
11 Dec 2024 130 131 126 129 167,577 2,156,043,700 267
12 Dec 2024 129 132 127 127 483,923 6,201,460,400 551
13 Dec 2024 127 128 120 122 39,373 481,365,300 411
16 Dec 2024 122 123 116 119 116,062 1,392,197,400 251
17 Dec 2024 119 119 115 117 16,019 187,924,000 150
18 Dec 2024 118 120 115 117 123,254 1,443,150,700 298
19 Dec 2024 118 118 114 114 11,652 134,649,900 167
20 Dec 2024 116 116 113 113 4,774 54,486,100 98
23 Dec 2024 113 117 113 115 9,307 106,457,300 156
24 Dec 2024 115 118 113 114 10,667 121,594,800 137
27 Dec 2024 114 114 112 114 7,566 85,741,400 93
30 Dec 2024 113 122 112 113 76,306 873,138,100 538
02 Jan 2025 113 115 113 113 16,935 191,659,600 243
03 Jan 2025 114 115 111 113 332,558 3,757,306,000 172
06 Jan 2025 114 152 113 152 235,466 3,247,286,400 1,630
07 Jan 2025 184 204 169 204 1,417,701 27,670,263,800 15,561
08 Jan 2025 218 218 168 171 346,679 6,558,317,600 6,335
09 Jan 2025 157 199 157 186 453,041 8,308,411,500 7,577
10 Jan 2025 186 186 170 178 140,877 2,483,317,800 2,169
13 Jan 2025 178 184 160 168 88,213 1,506,697,900 2,125
14 Jan 2025 168 171 160 168 73,875 1,230,816,400 883
15 Jan 2025 168 168 160 165 33,717 551,303,800 531
16 Jan 2025 166 191 159 175 274,795 4,945,108,000 4,593
17 Jan 2025 175 176 160 162 53,126 882,754,600 1,136
20 Jan 2025 163 172 151 154 47,703 745,340,300 953
21 Jan 2025 155 168 146 163 83,440 1,329,468,000 1,633
22 Jan 2025 164 164 155 160 16,698 266,065,500 336
23 Jan 2025 160 163 154 155 26,239 413,518,000 549
24 Jan 2025 155 164 150 156 14,699 230,759,000 357
30 Jan 2025 155 161 152 155 9,325 145,097,100 327
31 Jan 2025 155 159 146 150 21,322 319,853,400 574
03 Feb 2025 151 163 149 153 42,561 663,288,200 862
04 Feb 2025 155 168 154 162 36,036 580,662,900 604
05 Feb 2025 163 165 157 158 13,899 222,891,200 348
06 Feb 2025 158 175 158 166 58,374 959,938,700 1,113
07 Feb 2025 164 170 158 170 23,848 392,571,900 366
10 Feb 2025 175 204 165 173 217,350 4,031,662,800 4,889
11 Feb 2025 173 188 172 182 129,333 2,328,830,200 1,059
12 Feb 2025 182 187 177 179 29,694 532,434,100 498
13 Feb 2025 184 184 174 177 11,486 203,616,500 188
14 Feb 2025 177 179 173 174 8,141 142,289,300 181
17 Feb 2025 174 174 168 168 21,096 358,313,700 275
18 Feb 2025 169 178 166 169 8,921 151,435,400 311
19 Feb 2025 171 171 167 168 7,646 128,826,300 137
20 Feb 2025 167 181 165 167 24,848 425,764,500 861
21 Feb 2025 166 168 162 163 7,543 123,549,800 161
24 Feb 2025 161 166 161 163 3,152 51,207,900 100
25 Feb 2025 163 167 158 161 4,153 66,849,200 98
26 Feb 2025 161 163 157 162 2,145 34,361,100 108
27 Feb 2025 162 175 161 161 4,527 75,034,300 188
28 Feb 2025 169 169 151 152 6,342 100,405,500 157
03 Mar 2025 153 160 152 156 5,020 78,083,600 166
04 Mar 2025 156 157 149 150 7,956 120,315,100 159
05 Mar 2025 159 159 150 151 2,970 45,002,100 94
06 Mar 2025 151 158 129 134 97,254 1,298,820,100 1,191
07 Mar 2025 134 138 133 134 22,031 296,680,800 481
10 Mar 2025 134 137 133 136 7,663 104,135,500 130
11 Mar 2025 136 136 129 130 10,038 131,148,500 153
12 Mar 2025 131 135 124 125 13,064 165,858,100 158
13 Mar 2025 125 128 121 121 8,872 109,171,700 201
14 Mar 2025 123 129 121 123 6,432 80,118,100 204
17 Mar 2025 123 128 117 123 10,957 132,305,100 253
18 Mar 2025 123 123 115 119 30,659 361,613,500 227
19 Mar 2025 119 123 116 120 8,035 94,974,100 148
20 Mar 2025 120 122 118 119 4,585 55,157,600 175
21 Mar 2025 119 128 117 117 7,238 85,506,900 113

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   - 27 Apr 2021 20 May 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) 29 Jun 2020 16 Jul 2020 Cancelled
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