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 11 Oct 2024
100.00% Scripless = 3,021,875,000.000
Local Percentage
71.42%
Foreign Percentage
28.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

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