Efek Terdaftar

Pembangunan Graha Lestari Indah Tbk, PT

Security name
Pembangunan Graha Lestari Indah Tbk
Issuer
Pembangunan Graha Lestari Indah Tbk, PT
ISIN Code
ID1000090509
Short Code
PGLI
Type
Saham Biasa
Listing Date
11 Mei 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
488,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
29 Mei 2002
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
488,000,000 (Total)
As of 21 Jan 2022
100.00% Scripless = 488,000,000.000
Local Percentage
95.83%
Foreign Percentage
4.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 242 184 200 903 18,740,300 56
28 Jan 2021 0 242 195 236 337 7,516,300 61
29 Jan 2021 0 240 222 236 587 13,501,600 27
04 Feb 2021 0 220 193 220 34 660,000 4
11 Feb 2021 0 242 196 242 1,433 34,446,800 30
16 Feb 2021 0 242 224 240 410 9,729,000 22
17 Feb 2021 0 230 230 230 1 23,000 1
26 Feb 2021 0 222 222 222 104 2,308,800 3
02 Mar 2021 0 0 0 0 0 0 0
03 Mar 2021 0 230 212 212 41 874,600 13
04 Mar 2021 0 216 210 210 8 172,200 4
09 Mar 2021 0 264 196 264 8,348 217,622,800 320
10 Mar 2021 0 286 246 246 1,521 41,830,200 64
12 Mar 2021 0 230 230 230 110 2,530,000 3
15 Mar 2021 0 230 214 214 1,946 41,840,400 102
17 Mar 2021 0 228 196 210 187 3,928,600 26
18 Mar 2021 0 218 196 214 192 3,968,200 25
19 Mar 2021 0 218 200 204 291 5,891,800 21
29 Mar 2021 0 224 210 210 32 678,800 5
05 Apr 2021 0 216 202 212 54 1,113,200 21
06 Apr 2021 0 212 200 200 97 1,947,000 18
07 Apr 2021 0 212 198 208 67 1,378,900 16
08 Apr 2021 0 208 206 206 22 455,400 9
09 Apr 2021 0 208 192 206 91 1,830,000 23
13 Apr 2021 0 206 192 192 38 732,200 10
14 Apr 2021 0 202 194 200 31 615,800 13
15 Apr 2021 0 210 186 210 108 2,072,000 17
16 Apr 2021 0 210 197 197 91 1,801,300 15
19 Apr 2021 0 202 186 190 112 2,130,300 16
21 Apr 2021 0 204 194 194 67 1,309,200 20
22 Apr 2021 0 202 194 194 48 932,900 10
27 Apr 2021 0 191 188 188 329 6,218,700 19
28 Apr 2021 0 197 185 190 409 7,612,800 20
03 May 2021 0 218 182 216 679 14,648,100 34
04 May 2021 0 270 202 270 3,537 82,799,400 109
10 May 2021 0 220 206 208 1,615 33,383,400 59
11 May 2021 0 222 199 200 575 11,514,300 45
17 May 2021 0 208 199 208 116 2,355,200 19
20 May 2021 0 195 188 188 1,602 30,132,900 69
21 May 2021 0 195 177 180 361 6,607,900 41
24 May 2021 0 180 168 169 983 16,803,600 98
27 May 2021 0 178 164 176 54 948,100 15
28 May 2021 0 180 170 177 17 297,500 15
31 May 2021 0 177 171 177 15 262,100 11
02 Jun 2021 0 218 174 216 3,562 72,319,600 174
03 Jun 2021 0 268 202 250 2,708 63,258,200 161
04 Jun 2021 0 268 234 250 934 23,258,600 69
07 Jun 2021 0 250 234 234 23 541,400 7
08 Jun 2021 0 268 218 250 373 8,512,600 42
09 Jun 2021 0 270 234 270 3,570 95,731,200 64
11 Jun 2021 0 268 236 268 169 4,379,400 18
15 Jun 2021 0 266 266 266 7 186,200 1
21 Jun 2021 0 216 216 216 7 151,200 2
24 Jun 2021 0 248 202 248 57 1,283,000 7
30 Jun 2021 0 260 242 248 92 2,285,800 9
02 Jul 2021 0 258 216 216 189 4,218,400 30
06 Jul 2021 0 258 240 240 360 8,652,600 30
07 Jul 2021 0 242 224 226 246 5,562,800 33
08 Jul 2021 0 236 212 218 249 5,442,800 29
09 Jul 2021 0 252 204 232 268 5,926,400 52
15 Jul 2021 0 218 202 218 102 2,086,600 9
16 Jul 2021 0 218 206 212 18 386,000 12
23 Jul 2021 0 0 0 0 0 0 0
26 Jul 2021 0 236 206 212 19 409,600 16
30 Jul 2021 0 264 202 236 1,279 28,846,800 118
02 Aug 2021 0 252 220 220 498 11,084,800 30
04 Aug 2021 0 208 208 208 3 62,400 3
20 Aug 2021 0 210 210 210 28 588,000 4
01 Sep 2021 0 232 206 230 243 5,269,000 31
02 Sep 2021 0 230 214 214 87 1,866,000 21
07 Sep 2021 0 210 208 208 37 770,000 12
13 Sep 2021 0 230 202 208 168 3,565,200 27
15 Sep 2021 0 228 200 226 21 459,200 6
20 Sep 2021 0 210 206 208 25 519,400 8
01 Oct 2021 0 199 190 197 38 741,700 8
04 Oct 2021 0 199 197 199 109 2,149,000 6
05 Oct 2021 0 198 192 192 30 583,800 9
15 Oct 2021 0 199 192 195 3 58,600 3
19 Oct 2021 0 200 191 199 42 826,200 34
22 Oct 2021 0 266 198 266 16,767 435,552,200 769
25 Oct 2021 0 316 248 248 5,865 163,272,400 272
26 Oct 2021 0 244 232 232 473 10,988,000 44
27 Oct 2021 0 226 216 216 1,807 39,084,600 97
28 Oct 2021 0 248 212 232 402 9,094,800 94
29 Oct 2021 0 234 216 234 1,167 25,555,600 104
02 Nov 2021 0 240 206 206 1,123 23,703,800 114
03 Nov 2021 0 238 206 218 3,770 85,188,600 151
04 Nov 2021 0 238 218 218 1,061 23,963,600 61
09 Nov 2021 0 230 210 216 101 2,164,000 37
11 Nov 2021 0 254 222 230 4,220 99,178,600 217
12 Nov 2021 0 250 214 222 989 22,224,800 67
15 Nov 2021 0 222 210 210 417 8,827,200 32
16 Nov 2021 0 230 210 216 276 5,920,200 39
22 Nov 2021 0 262 216 254 1,816 44,605,000 39
24 Nov 2021 0 238 222 222 691 15,422,000 45
25 Nov 2021 0 276 222 246 6,261 161,566,200 398
01 Dec 2021 0 230 218 230 50 1,123,600 12
09 Dec 2021 0 234 226 230 78 1,775,600 11
13 Dec 2021 0 278 212 266 3,504 86,495,600 132
16 Dec 2021 0 258 240 240 159 3,860,600 13
20 Dec 2021 0 226 224 224 252 5,645,400 12
21 Dec 2021 0 228 220 224 106 2,374,000 12
23 Dec 2021 0 226 224 226 65 1,464,000 6
27 Dec 2021 0 264 262 264 4,899 129,332,600 73
28 Dec 2021 0 330 298 330 837 27,515,800 42
29 Dec 2021 0 412 352 410 46,972 1,931,682,000 722
30 Dec 2021 0 478 408 446 59,581 2,658,969,600 1,168
03 Jan 2022 0 450 438 446 18,843 843,476,800 344
04 Jan 2022 0 488 424 466 9,466 438,254,600 426
05 Jan 2022 0 470 438 448 3,403 152,787,000 163
06 Jan 2022 0 448 418 420 4,825 206,328,000 180
07 Jan 2022 0 446 392 422 8,572 346,152,400 311
10 Jan 2022 0 428 416 428 1,853 77,852,800 54
11 Jan 2022 0 430 400 426 7,626 305,985,800 140
12 Jan 2022 0 426 398 398 2,603 103,787,600 89
13 Jan 2022 0 444 372 414 16,970 643,355,000 197
14 Jan 2022 0 414 386 386 1,782 69,019,000 96
17 Jan 2022 0 428 366 424 2,809 115,310,400 175
18 Jan 2022 0 428 404 404 928 38,536,200 84
19 Jan 2022 0 432 390 426 1,174 49,457,000 80
20 Jan 2022 0 434 398 404 9,770 394,612,600 324
21 Jan 2022 0 408 390 398 3,853 153,399,000 122

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Jun 2021 26 Jul 2021 Active
Cash Dividend (1 PGLI : 1 IDR) 05 Aug 2020 07 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 24 Jun 2020 27 Jul 2020 Active
Cash Dividend (1 PGLI : 10 IDR) 25 Jun 2019 27 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 PGLI : 1 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 PGLI : 1 IDR) 11 Dec 2017 14 Dec 2017 27 Dec 2017 Active
Cash Dividend (1 PGLI : 1 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 PGLI : .9 IDR) 01 Jun 2016 06 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 27 Jul 2015 19 Aug 2015 Active
Cash Dividend (1 PGLI : 2 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 PGLI : 2 IDR) 08 Dec 2014 11 Dec 2014 29 Dec 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 PGLI : 12 IDR) 03 Sep 2013 06 Sep 2013 20 Sep 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Cancelled
Proxy Voting   - 10 May 2010 02 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 28 Apr 2008 14 May 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Right Distribution   26 Nov 2004 01 Dec 2004 02 Dec 2004 Active
Proxy Voting   - 13 Aug 2004 30 Aug 2004 Active
Right Distribution   07 Jul 2004 12 Jul 2004 13 Jul 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 28 Apr 2004 17 May 2004 Active
Mandatory Conversion   - 03 Jun 2002 04 Jun 2002 Active
Stock Dividend   - 16 Jul 2001 20 Jul 2001 Active