Efek Terdaftar

Pelangi Indah Canindo Tbk, PT

Security name
Pelangi Indah Canindo Tbk
Issuer
Pelangi Indah Canindo Tbk, PT
ISIN Code
ID1000088404
Short Code
PICO
Type
Saham Biasa
Listing Date
23 September 1996
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
568,375,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Juni 2002
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
568,375,000 (Total)
As of 31 May 2023
98.94% Scripless = 562,323,500.000
Local Percentage
98.21%
Foreign Percentage
0.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jun 2022 0 97 93 93 368 3,469,500 35
13 Jun 2022 0 100 92 92 1,162 11,243,400 56
14 Jun 2022 0 100 92 97 3,712 36,066,800 307
15 Jun 2022 0 100 95 98 430 4,173,800 50
16 Jun 2022 0 100 94 97 448 4,312,100 108
17 Jun 2022 0 101 95 98 4,366 42,739,400 160
20 Jun 2022 0 98 94 95 331 3,156,000 49
22 Jun 2022 0 100 94 94 4,546 42,984,500 362
23 Jun 2022 0 100 88 93 9,959 89,977,400 332
24 Jun 2022 0 95 90 90 650 5,916,600 53
27 Jun 2022 0 97 90 94 1,082 10,076,200 131
28 Jun 2022 0 96 91 95 2,220 20,664,600 215
29 Jun 2022 0 96 93 93 469 4,403,000 19
04 Jul 2022 0 126 97 126 321,742 3,884,336,700 6,033
05 Jul 2022 0 154 118 118 133,569 1,795,386,900 2,125
06 Jul 2022 0 123 110 116 105,189 1,213,707,000 1,436
07 Jul 2022 0 130 108 119 194,010 2,342,765,000 3,265
08 Jul 2022 0 140 111 122 247,662 3,184,549,800 4,093
11 Jul 2022 0 132 116 123 106,965 1,353,126,000 1,898
12 Jul 2022 0 130 121 123 48,509 607,523,300 1,219
13 Jul 2022 0 133 123 128 125,585 1,602,890,500 2,144
14 Jul 2022 0 131 120 123 55,965 700,049,200 1,097
15 Jul 2022 0 126 119 123 26,709 326,953,200 839
18 Jul 2022 0 125 120 120 7,391 89,488,000 305
19 Jul 2022 0 125 116 123 11,989 145,721,900 542
20 Jul 2022 0 130 123 127 48,686 618,798,500 1,298
21 Jul 2022 0 134 124 125 38,954 502,993,100 1,192
22 Jul 2022 0 144 124 132 171,688 2,354,265,500 3,797
25 Jul 2022 0 142 123 138 109,046 1,478,216,200 2,178
26 Jul 2022 0 182 137 179 193,225 3,156,497,100 4,239
27 Jul 2022 0 216 179 206 225,159 4,485,044,900 6,812
28 Jul 2022 0 236 192 194 221,863 4,690,132,300 5,763
29 Jul 2022 0 196 181 181 29,617 543,100,900 1,003
02 Aug 2022 0 192 158 192 244,588 4,391,494,100 5,131
03 Aug 2022 0 196 179 179 121,497 2,246,835,900 2,715
04 Aug 2022 0 189 167 168 60,147 1,078,269,600 2,048
05 Aug 2022 0 185 167 182 64,247 1,155,265,100 1,508
08 Aug 2022 0 188 170 176 45,479 829,522,700 1,566
09 Aug 2022 0 179 169 172 23,195 400,813,600 874
10 Aug 2022 0 180 171 175 25,358 445,375,200 764
11 Aug 2022 0 190 176 185 79,733 1,469,053,900 1,767
12 Aug 2022 0 191 181 182 35,881 667,210,900 1,136
15 Aug 2022 0 188 182 184 18,680 345,307,600 510
16 Aug 2022 0 186 179 179 23,395 426,973,600 436
18 Aug 2022 0 179 168 173 27,926 480,131,800 746
19 Aug 2022 0 186 174 180 45,611 822,167,600 1,084
22 Aug 2022 0 187 180 182 28,533 522,358,800 741
23 Aug 2022 0 182 171 178 9,660 171,865,500 434
24 Aug 2022 0 181 174 178 9,227 163,443,900 346
25 Aug 2022 0 185 175 179 28,005 508,577,200 863
26 Aug 2022 0 212 178 191 122,407 2,358,983,600 3,074
29 Aug 2022 0 256 190 256 331,577 7,639,571,000 7,767
30 Aug 2022 0 310 240 240 481,433 13,759,755,400 11,525
31 Aug 2022 0 230 224 224 16,104 361,085,200 303
01 Sep 2022 0 280 210 280 441,104 11,117,740,200 8,929
02 Sep 2022 0 326 262 276 669,019 20,503,586,200 13,830
05 Sep 2022 0 330 258 326 456,850 13,922,665,000 7,463
06 Sep 2022 0 332 304 304 127,176 3,950,333,600 3,330
07 Sep 2022 0 314 290 310 56,659 1,736,665,400 1,886
08 Sep 2022 0 320 300 302 67,512 2,110,204,400 2,029
09 Sep 2022 0 312 298 298 17,645 535,107,600 744
12 Sep 2022 0 332 296 306 180,313 5,770,918,600 4,206
13 Sep 2022 0 324 306 310 58,099 1,824,626,800 1,549
14 Sep 2022 0 312 296 302 19,964 604,323,600 719
15 Sep 2022 0 316 298 304 26,463 812,038,800 950
16 Sep 2022 0 380 304 374 408,842 14,321,534,600 9,414
19 Sep 2022 0 406 348 348 310,544 11,595,570,200 7,086
20 Sep 2022 0 392 352 374 166,510 6,234,640,600 4,402
21 Sep 2022 0 416 350 370 234,280 9,197,817,200 5,608
22 Sep 2022 0 384 352 356 62,186 2,278,469,400 2,047
23 Sep 2022 0 376 356 366 29,868 1,102,656,800 1,061
26 Sep 2022 0 456 342 456 712,518 29,969,437,000 16,361
27 Sep 2022 0 474 426 426 200,808 9,035,150,200 4,650
28 Sep 2022 0 440 398 416 97,880 4,124,702,000 3,935
29 Sep 2022 0 458 414 438 286,238 12,525,252,400 8,244
30 Sep 2022 0 456 418 440 132,957 5,831,369,400 3,779
03 Oct 2022 0 444 432 444 55,289 2,428,807,000 1,691
04 Oct 2022 0 468 430 430 118,229 5,341,949,000 4,251
05 Oct 2022 0 440 400 414 70,763 2,899,955,000 2,432
06 Oct 2022 0 460 416 460 212,893 9,479,390,200 5,727
07 Oct 2022 0 575 432 448 93,211 4,224,471,600 3,060
10 Oct 2022 0 515 418 418 684,390 32,364,862,800 22,164
11 Oct 2022 0 436 402 412 57,559 2,396,849,200 2,148
12 Oct 2022 0 446 412 442 173,492 7,546,311,800 4,973
13 Oct 2022 0 448 420 422 63,003 2,743,906,600 1,925
14 Oct 2022 0 434 420 424 29,774 1,270,719,600 1,059
17 Oct 2022 0 500 418 422 19,251 813,966,400 692
18 Oct 2022 0 422 404 416 29,826 1,226,304,600 959
19 Oct 2022 0 420 402 416 34,725 1,426,593,600 877
20 Oct 2022 0 426 408 418 28,008 1,173,434,800 807
21 Oct 2022 0 428 414 420 44,145 1,854,938,800 962
24 Oct 2022 0 424 408 408 17,515 722,114,800 597
25 Oct 2022 0 408 380 380 82,599 3,184,727,400 1,382
26 Oct 2022 0 372 354 354 24,095 856,340,400 498
27 Oct 2022 0 360 330 330 116,554 3,951,967,400 2,177
28 Oct 2022 0 334 308 310 45,834 1,446,557,800 1,151
31 Oct 2022 0 346 304 324 112,444 3,675,448,000 3,097
01 Nov 2022 0 330 306 318 21,424 685,910,400 717
02 Nov 2022 0 326 304 314 13,037 415,065,800 449
03 Nov 2022 0 392 296 392 1,142,472 43,332,948,000 9,146
04 Nov 2022 0 478 392 466 1,909,855 84,259,473,200 40,086
07 Nov 2022 0 498 434 434 1,222,983 57,408,639,800 126,200
08 Nov 2022 0 430 410 412 184,997 7,679,923,000 4,106
09 Nov 2022 0 492 410 474 806,761 37,223,673,800 24,245
10 Nov 2022 0 488 468 468 270,653 12,861,363,600 7,766
14 Nov 2022 0 585 482 505 1,495,410 78,200,743,700 67,865
15 Nov 2022 0 525 470 470 535,628 26,444,576,500 46,262
16 Nov 2022 0 438 438 438 40,073 1,755,197,400 19,288
18 Nov 2022 0 474 380 462 1,461,547 62,606,059,400 76,746
21 Nov 2022 0 476 430 430 497,443 22,584,642,600 21,201
22 Nov 2022 0 432 400 400 141,384 5,814,586,600 2,825
23 Nov 2022 0 416 372 372 690,740 27,265,476,400 16,606
24 Nov 2022 0 346 346 346 101,486 3,511,415,600 4,730
25 Nov 2022 0 358 322 322 411,378 13,452,336,400 7,217
28 Nov 2022 0 330 300 308 198,641 6,161,604,600 4,386
29 Nov 2022 0 324 300 314 183,526 5,798,805,800 5,095
30 Nov 2022 0 324 304 304 104,736 3,308,974,600 2,462
01 Dec 2022 0 310 284 284 142,768 4,134,073,600 2,890
02 Dec 2022 0 296 268 278 116,226 3,285,243,600 3,077
05 Dec 2022 0 286 268 270 45,618 1,257,999,000 1,573
06 Dec 2022 0 284 258 260 106,424 2,869,351,000 2,522
07 Dec 2022 0 272 244 244 67,369 1,697,888,000 1,653
08 Dec 2022 0 260 236 256 48,387 1,197,320,200 1,394
09 Dec 2022 0 262 252 252 19,722 505,135,000 731
12 Dec 2022 0 262 244 254 21,451 544,162,400 891
13 Dec 2022 0 260 250 252 16,269 412,691,600 532
14 Dec 2022 0 278 238 242 177,488 4,601,838,800 4,710
15 Dec 2022 0 244 228 236 43,682 1,037,183,600 1,348
16 Dec 2022 0 256 228 250 69,848 1,732,328,400 1,771
19 Dec 2022 0 260 234 248 38,856 980,328,800 954
20 Dec 2022 0 250 238 242 12,588 307,421,600 534
21 Dec 2022 0 246 228 244 15,391 370,730,800 687
22 Dec 2022 0 304 236 304 836,014 24,117,278,000 35,020
23 Dec 2022 0 318 284 284 681,856 20,598,612,400 29,453
26 Dec 2022 0 284 266 270 92,925 2,510,595,000 2,264
27 Dec 2022 0 288 262 266 152,678 4,194,526,600 3,949
28 Dec 2022 0 284 266 268 125,760 3,459,900,600 3,237
29 Dec 2022 0 284 260 260 97,475 2,671,060,200 2,761
30 Dec 2022 0 274 244 248 51,344 1,331,495,800 1,765
02 Jan 2023 0 268 244 252 63,090 1,630,560,600 1,488
03 Jan 2023 0 260 250 254 24,075 611,001,600 811
04 Jan 2023 0 262 252 256 19,322 496,392,600 640
05 Jan 2023 0 266 240 240 102,789 2,572,326,200 5,384
06 Jan 2023 0 250 224 224 80,889 1,909,297,600 3,205
09 Jan 2023 0 250 216 220 112,854 2,634,374,400 3,335
10 Jan 2023 0 226 210 214 29,273 639,414,200 1,083
11 Jan 2023 0 220 202 210 21,260 448,845,400 641
12 Jan 2023 0 224 210 218 39,862 868,117,600 1,025
13 Jan 2023 0 232 204 210 121,923 2,701,823,600 7,877
16 Jan 2023 0 218 210 216 27,586 591,893,800 809
17 Jan 2023 0 230 216 224 25,112 560,028,200 925
18 Jan 2023 0 226 220 224 13,037 290,382,400 350
19 Jan 2023 0 228 216 216 19,745 435,057,000 543
20 Jan 2023 0 230 206 216 30,180 665,928,800 751
24 Jan 2023 0 270 208 270 526,418 13,310,900,800 27,780
25 Jan 2023 0 316 252 304 1,362,271 39,378,493,400 69,302
26 Jan 2023 0 346 284 284 1,665,809 54,340,187,800 63,558
27 Jan 2023 0 274 266 266 48,665 1,295,305,400 483
30 Jan 2023 0 264 248 248 40,144 996,470,600 810
31 Jan 2023 0 274 232 232 373,519 9,434,440,400 9,706
01 Feb 2023 0 240 218 240 61,150 1,441,973,000 1,936
02 Feb 2023 0 244 234 236 32,393 771,190,400 984
03 Feb 2023 0 242 234 238 22,752 543,471,000 716
06 Feb 2023 0 242 230 236 16,417 391,471,000 552
07 Feb 2023 0 248 234 242 31,448 762,610,000 947
08 Feb 2023 0 244 236 238 14,485 346,709,200 438
09 Feb 2023 0 240 230 234 25,709 604,104,400 676
10 Feb 2023 0 236 230 230 19,723 456,834,800 353
13 Feb 2023 0 234 228 228 14,358 330,920,600 335
14 Feb 2023 0 232 224 230 12,298 281,053,200 312
15 Feb 2023 0 232 224 226 18,020 409,877,400 375
16 Feb 2023 0 228 214 224 14,429 322,519,000 367
17 Feb 2023 0 228 212 224 5,942 133,817,600 226
20 Feb 2023 0 228 222 224 7,868 175,660,800 308
22 Feb 2023 0 232 214 228 17,264 390,284,000 395
23 Feb 2023 0 228 214 226 14,048 315,825,400 393
24 Feb 2023 0 230 222 224 8,578 194,119,000 389
27 Feb 2023 0 226 212 224 6,645 147,552,400 317
28 Feb 2023 0 228 220 224 7,484 167,450,800 260
01 Mar 2023 0 226 212 222 5,995 132,963,000 188
02 Mar 2023 0 226 216 216 11,392 249,942,600 864
03 Mar 2023 0 220 214 216 5,474 118,465,200 207
06 Mar 2023 0 218 212 216 8,699 185,924,000 218
07 Mar 2023 0 218 204 216 9,726 207,029,800 176
08 Mar 2023 0 216 202 214 5,647 120,166,200 126
09 Mar 2023 0 216 200 208 13,128 276,819,800 253
10 Mar 2023 0 224 206 208 7,211 152,827,800 252
13 Mar 2023 0 210 202 204 8,304 169,701,200 353
14 Mar 2023 0 208 200 200 9,403 189,871,600 286
15 Mar 2023 0 202 186 186 22,148 418,529,600 469
16 Mar 2023 0 180 173 173 30,291 524,728,700 305
17 Mar 2023 0 173 164 171 11,838 200,624,300 293
20 Mar 2023 0 180 162 175 14,370 251,151,400 526
21 Mar 2023 0 179 166 175 6,104 107,388,700 372
24 Mar 2023 0 177 167 171 6,943 120,132,600 396
27 Mar 2023 0 176 163 173 4,659 80,735,400 296
28 Mar 2023 0 174 170 171 3,918 67,326,900 174
29 Mar 2023 0 175 161 169 8,843 150,680,800 361
30 Mar 2023 0 175 160 170 14,761 251,582,000 369
31 Mar 2023 0 186 161 175 43,630 779,377,900 1,541
03 Apr 2023 0 194 166 182 40,312 748,342,900 1,412
04 Apr 2023 0 187 177 182 11,600 211,352,900 540
05 Apr 2023 0 182 172 177 12,236 217,518,800 482
06 Apr 2023 0 210 176 181 224,858 4,388,104,500 4,628
10 Apr 2023 0 204 181 182 94,051 1,795,574,800 2,931
11 Apr 2023 0 190 183 184 22,676 420,122,000 754
12 Apr 2023 0 187 175 177 15,117 274,815,300 513
13 Apr 2023 0 181 169 176 6,221 109,394,300 313
14 Apr 2023 0 177 167 174 6,675 115,479,800 234
17 Apr 2023 0 174 167 171 5,280 89,800,400 171
18 Apr 2023 0 171 165 168 3,428 57,173,900 137
26 Apr 2023 0 176 163 171 8,981 154,094,600 528
27 Apr 2023 0 174 162 173 4,851 83,075,700 192
28 Apr 2023 0 174 164 170 2,808 47,930,000 140
02 May 2023 0 172 160 170 5,488 93,568,800 167
02 May 2023 0 172 160 170 5,488 93,568,800 167
02 May 2023 0 172 160 170 5,488 93,568,800 167
02 May 2023 0 172 160 170 5,488 93,568,800 167
04 May 2023 0 171 160 170 5,271 89,251,600 241
05 May 2023 0 170 161 166 6,057 101,120,100 260
08 May 2023 0 171 162 166 9,664 160,346,700 245
09 May 2023 0 175 160 169 12,655 215,222,700 352
10 May 2023 0 171 160 170 2,002 33,959,600 76
11 May 2023 0 170 162 168 3,070 51,435,700 119
12 May 2023 0 170 161 170 2,426 40,824,300 97
15 May 2023 0 169 161 168 2,121 35,501,000 100
16 May 2023 0 169 160 168 2,190 36,737,700 86
17 May 2023 0 198 161 163 328,505 5,882,618,000 7,951
19 May 2023 0 168 163 163 11,242 185,480,000 395
22 May 2023 0 166 160 161 9,989 161,552,900 317
23 May 2023 0 162 150 152 31,123 482,755,900 659
24 May 2023 0 157 152 156 9,056 140,079,700 345
25 May 2023 0 200 155 198 1,146,084 21,269,923,000 39,682
26 May 2023 0 236 185 185 2,488,874 52,732,786,900 91,724
29 May 2023 0 180 173 173 12,256 212,245,200 320
30 May 2023 0 173 161 161 140,854 2,302,587,300 2,791
31 May 2023 0 160 150 150 81,169 1,252,678,800 1,852

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 26 Jun 2023 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 25 May 2021 18 Jun 2021 Active
Proxy Voting   - 28 May 2020 22 Jun 2020 Active
Cash Dividend (1 PICO : 5 IDR) 25 Jun 2019 27 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 PICO : 2 IDR) 29 Jun 2018 04 Jul 2018 26 Jul 2018 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Cash Dividend (1 PICO : 5 IDR) 05 Jun 2017 08 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 19 Oct 2015 11 Nov 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active
Proxy Voting   - 18 May 2009 03 Jun 2009 Active
Proxy Voting   - 16 May 2008 04 Jun 2008 Active
Proxy Voting   - 11 Oct 2007 01 Nov 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Proxy Voting   - 28 Apr 2006 16 May 2006 Active
Proxy Voting   - 04 May 2005 20 May 2005 Active
Proxy Voting   - 01 Dec 2004 16 Dec 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 29 Apr 2004 17 May 2004 Cancelled
Proxy Voting   - 18 Jul 2003 04 Aug 2003 Active
Proxy Voting   - 01 May 2003 19 May 2003 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online