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 11 May 2021
98.94% Scripless = 562,323,500.000
Local Percentage
98.68%
Foreign Percentage
0.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 176 161 165 1,825 30,050,500 55
20 May 2020 0 165 154 159 1,054 16,626,400 33
26 May 2020 0 170 149 150 1,488 23,130,100 27
27 May 2020 0 165 150 154 2,640 41,557,500 53
28 May 2020 0 163 154 154 2,396 37,643,800 71
29 May 2020 0 161 145 159 1,468 22,736,400 61
02 Jun 2020 0 165 158 163 1,206 19,512,500 68
03 Jun 2020 0 165 159 164 884 14,297,500 58
04 Jun 2020 0 165 155 155 5,202 81,923,200 118
05 Jun 2020 0 180 152 174 12,792 213,160,000 382
08 Jun 2020 0 208 175 204 15,358 290,744,800 368
09 Jun 2020 0 254 210 254 30,176 747,514,400 554
10 Jun 2020 0 314 270 292 43,044 1,266,072,200 1,009
11 Jun 2020 0 304 272 288 17,790 502,036,200 400
12 Jun 2020 0 298 268 268 13,635 367,191,800 215
15 Jun 2020 0 288 250 254 2,868 73,877,800 146
16 Jun 2020 0 280 264 276 4,501 122,617,400 111
17 Jun 2020 0 280 260 270 1,913 51,183,800 64
18 Jun 2020 0 278 260 278 10,441 284,653,200 84
19 Jun 2020 0 346 278 346 25,675 832,007,000 746
23 Jun 2020 0 352 300 300 5,114 162,024,600 282
24 Jun 2020 0 308 280 280 16,841 486,922,400 273
25 Jun 2020 0 294 262 280 5,079 141,644,200 194
26 Jun 2020 0 286 262 262 6,954 182,744,200 179
29 Jun 2020 0 264 244 244 7,944 195,347,000 191
30 Jun 2020 0 240 228 228 10,646 244,198,800 171
01 Jul 2020 0 250 214 214 10,590 231,706,200 248
02 Jul 2020 0 214 200 204 23,886 483,298,000 339
03 Jul 2020 0 220 192 193 8,038 160,140,100 281
06 Jul 2020 0 248 193 228 54,744 1,256,991,900 1,410
07 Jul 2020 0 234 214 214 11,405 245,967,400 223
08 Jul 2020 0 208 200 200 8,888 178,175,600 178
09 Jul 2020 0 216 187 204 9,726 197,407,800 287
10 Jul 2020 0 210 197 198 8,909 178,643,500 253
13 Jul 2020 0 204 198 199 4,157 83,140,400 75
14 Jul 2020 0 204 197 200 7,723 153,876,900 138
15 Jul 2020 0 204 190 194 1,715 33,675,200 55
16 Jul 2020 0 200 184 194 1,340 26,174,000 52
17 Jul 2020 0 197 184 195 1,765 34,361,200 60
20 Jul 2020 0 200 185 195 2,355 46,360,200 80
21 Jul 2020 0 204 196 196 7,126 142,048,900 222
22 Jul 2020 0 204 195 197 4,410 87,087,300 120
23 Jul 2020 0 216 196 200 11,640 238,843,300 285
24 Jul 2020 0 202 192 195 4,867 95,559,900 109
28 Jul 2020 0 196 188 188 941 17,846,900 63
29 Jul 2020 0 197 185 197 2,322 44,360,300 74
30 Jul 2020 0 199 188 188 7,089 134,011,000 98
03 Aug 2020 0 195 178 180 1,686 31,025,600 46
04 Aug 2020 0 189 177 177 955 17,118,900 48
06 Aug 2020 0 193 182 185 2,873 54,121,200 54
07 Aug 2020 0 188 179 181 3,214 58,388,600 98
10 Aug 2020 0 188 176 178 6,823 123,546,000 160
11 Aug 2020 0 183 171 174 5,662 98,805,400 112
12 Aug 2020 0 177 173 173 1,840 32,037,100 71
13 Aug 2020 0 185 167 174 4,775 84,613,500 224
19 Aug 2020 0 164 153 153 31,553 484,684,900 323
24 Aug 2020 0 182 145 166 52,991 876,327,000 934
25 Aug 2020 0 180 162 163 28,309 479,788,400 548
26 Aug 2020 0 166 154 160 5,107 82,138,900 138
27 Aug 2020 0 168 157 160 13,001 210,844,200 299
28 Aug 2020 0 210 155 187 90,757 1,657,855,500 1,525
31 Aug 2020 0 190 174 174 18,086 322,341,400 345
01 Sep 2020 0 167 162 163 21,723 354,735,200 274
02 Sep 2020 0 168 158 166 24,953 409,580,000 266
03 Sep 2020 0 172 163 166 15,152 252,809,900 305
04 Sep 2020 0 184 159 166 56,923 973,613,500 718
07 Sep 2020 0 171 160 165 5,369 88,603,000 97
08 Sep 2020 0 178 155 171 71,457 1,229,991,400 832
09 Sep 2020 0 188 164 165 65,624 1,136,234,200 769
10 Sep 2020 0 166 154 154 19,138 298,993,400 242
11 Sep 2020 0 162 145 154 10,962 170,611,800 167
14 Sep 2020 0 160 144 157 7,947 124,237,800 120
15 Sep 2020 0 160 152 154 6,741 105,195,300 114
16 Sep 2020 0 168 145 157 26,376 424,606,800 512
17 Sep 2020 0 160 153 154 4,869 75,569,900 103
18 Sep 2020 0 157 145 154 2,718 41,796,100 63
21 Sep 2020 0 156 146 150 5,718 87,334,400 115
22 Sep 2020 0 162 140 152 12,753 200,001,100 310
24 Sep 2020 0 159 150 150 3,409 52,389,900 80
25 Sep 2020 0 157 146 152 5,216 78,932,700 58
28 Sep 2020 0 159 145 157 1,821 28,510,900 88
29 Sep 2020 0 160 153 156 3,755 59,208,500 72
30 Sep 2020 0 163 148 156 2,680 41,812,900 58
01 Oct 2020 0 159 146 156 1,446 22,603,300 64
02 Oct 2020 0 175 148 165 22,548 375,130,700 448
05 Oct 2020 0 178 160 165 61,372 1,042,203,400 893
06 Oct 2020 0 171 162 163 11,987 198,788,400 271
07 Oct 2020 0 182 164 167 89,887 1,560,276,600 1,113
08 Oct 2020 0 187 163 171 75,140 1,327,295,000 1,069
09 Oct 2020 0 184 160 160 70,666 1,209,489,700 883
12 Oct 2020 0 171 154 156 103,709 1,680,377,100 1,208
13 Oct 2020 0 161 146 158 16,931 267,319,000 329
14 Oct 2020 0 165 155 156 7,532 117,642,300 199
15 Oct 2020 0 159 147 150 27,831 423,113,400 299
16 Oct 2020 0 157 149 152 21,182 321,745,300 338
19 Oct 2020 0 155 148 154 5,845 89,016,100 144
20 Oct 2020 0 156 148 150 18,094 271,963,200 288
21 Oct 2020 0 151 147 148 8,831 131,416,200 163
22 Oct 2020 0 149 144 146 9,837 143,308,900 177
23 Oct 2020 0 147 144 145 3,531 51,272,100 98
26 Oct 2020 0 149 140 145 6,521 94,601,900 186
27 Oct 2020 0 148 135 144 11,083 154,768,100 217
02 Nov 2020 0 140 134 137 7,274 99,476,400 118
03 Nov 2020 0 141 129 138 5,657 78,029,500 137
04 Nov 2020 0 150 138 139 22,969 330,056,400 467
05 Nov 2020 0 142 139 140 2,009 28,080,500 63
06 Nov 2020 0 143 136 140 6,415 90,553,700 160
09 Nov 2020 0 143 137 141 6,086 85,624,300 111
10 Nov 2020 0 144 133 140 4,480 62,701,300 448
11 Nov 2020 0 141 132 137 3,322 46,076,000 108
12 Nov 2020 0 142 137 139 8,162 113,697,500 126
13 Nov 2020 0 140 136 137 5,532 75,790,400 76
16 Nov 2020 0 139 129 137 3,156 43,328,500 77
18 Nov 2020 0 143 135 138 6,654 93,045,600 104
19 Nov 2020 0 140 136 139 1,056 14,673,800 72
20 Nov 2020 0 140 137 138 2,294 31,793,300 75
23 Nov 2020 0 144 131 142 19,055 269,806,800 248
24 Nov 2020 0 153 145 147 27,440 404,679,000 423
25 Nov 2020 0 153 146 147 10,670 158,423,700 170
26 Nov 2020 0 150 143 144 3,489 50,672,900 95
27 Nov 2020 0 152 144 146 21,519 320,299,500 235
30 Nov 2020 0 148 141 142 6,915 99,853,000 109
02 Dec 2020 0 146 142 145 2,465 35,738,000 36
03 Dec 2020 0 148 140 143 3,983 56,718,600 77
04 Dec 2020 0 146 143 143 1,431 20,528,900 44
07 Dec 2020 0 151 140 145 22,206 326,912,000 308
08 Dec 2020 0 148 140 145 14,211 202,668,700 219
10 Dec 2020 0 149 137 146 5,534 81,070,900 127
11 Dec 2020 0 149 142 146 3,898 56,814,300 160
14 Dec 2020 0 153 142 146 12,890 191,330,700 231
15 Dec 2020 0 149 138 146 6,392 93,525,300 82
16 Dec 2020 0 148 140 145 5,097 74,319,800 60
17 Dec 2020 0 147 138 144 3,420 49,691,700 57
18 Dec 2020 0 147 137 143 2,377 34,089,100 59
21 Dec 2020 0 146 143 143 6,567 94,372,400 76
22 Dec 2020 0 145 140 141 11,296 161,641,400 111
28 Dec 2020 0 154 142 149 22,183 328,015,500 297
29 Dec 2020 0 155 146 149 9,439 141,859,700 238
30 Dec 2020 0 150 142 143 14,906 214,174,000 117
04 Jan 2021 0 147 141 144 2,285 32,964,400 94
05 Jan 2021 0 147 138 145 6,135 87,997,600 138
06 Jan 2021 0 149 145 146 11,073 162,528,700 155
07 Jan 2021 0 193 147 183 104,208 1,783,642,300 1,606
08 Jan 2021 0 218 183 206 166,832 3,378,281,800 2,512
11 Jan 2021 0 212 193 193 37,039 745,364,100 659
12 Jan 2021 0 193 180 180 18,929 344,059,200 442
13 Jan 2021 0 185 168 168 43,501 748,604,600 606
14 Jan 2021 0 177 158 168 12,955 218,437,100 228
15 Jan 2021 0 178 161 163 12,127 204,362,800 189
18 Jan 2021 0 166 158 158 8,422 135,442,100 127
19 Jan 2021 0 158 147 149 11,472 171,722,400 155
20 Jan 2021 0 162 149 151 4,817 74,925,300 96
21 Jan 2021 0 156 150 153 2,500 37,934,600 75
22 Jan 2021 0 162 150 151 2,648 40,385,500 81
25 Jan 2021 0 151 142 146 4,513 65,626,600 95
26 Jan 2021 0 151 145 146 5,708 84,918,400 136
27 Jan 2021 0 155 140 155 12,006 170,559,100 132
28 Jan 2021 0 150 145 145 4,802 69,806,700 82
29 Jan 2021 0 148 140 141 4,370 61,988,600 131
01 Feb 2021 0 147 137 144 8,193 118,272,200 71
02 Feb 2021 0 148 142 142 2,739 39,196,300 62
03 Feb 2021 0 151 142 148 2,427 35,928,600 101
05 Feb 2021 0 150 144 145 2,896 42,528,000 106
08 Feb 2021 0 152 146 149 1,891 28,091,300 81
09 Feb 2021 0 150 147 147 4,465 66,090,900 95
10 Feb 2021 0 158 147 149 7,632 116,587,200 281
15 Feb 2021 0 164 148 149 30,673 473,203,300 403
16 Feb 2021 0 151 148 149 3,519 52,474,500 85
17 Feb 2021 0 153 149 149 5,815 87,278,300 358
18 Feb 2021 0 152 147 147 6,584 97,073,100 84
19 Feb 2021 0 153 144 148 2,523 36,858,200 118
22 Feb 2021 0 148 143 144 5,391 77,709,100 93
23 Feb 2021 0 148 142 144 3,369 48,414,000 92
24 Feb 2021 0 143 142 142 2,150 30,536,300 52
25 Feb 2021 0 144 141 141 1,459 20,603,600 41
26 Feb 2021 0 144 132 137 21,310 288,190,200 252
01 Mar 2021 0 141 137 140 2,368 32,877,100 49
02 Mar 2021 0 147 140 142 4,293 61,806,200 90
04 Mar 2021 0 142 138 139 1,061 14,760,600 47
08 Mar 2021 0 144 139 140 1,967 27,682,000 45
09 Mar 2021 0 143 138 139 2,480 34,704,100 61
10 Mar 2021 0 140 138 140 2,231 31,102,500 42
12 Mar 2021 0 140 131 139 12,636 168,942,800 223
15 Mar 2021 0 141 134 136 913 12,527,100 70
16 Mar 2021 0 139 136 138 850 11,646,400 26
17 Mar 2021 0 140 136 139 881 12,198,500 40
18 Mar 2021 0 140 137 138 3,166 44,001,700 29
19 Mar 2021 0 140 135 136 2,084 28,754,000 57
22 Mar 2021 0 139 135 135 3,620 49,094,800 57
23 Mar 2021 0 138 135 137 817 11,185,000 29
24 Mar 2021 0 137 130 131 6,247 82,458,500 128
25 Mar 2021 0 135 132 133 1,921 25,620,000 49
26 Mar 2021 0 134 130 133 2,738 35,952,100 46
29 Mar 2021 0 135 130 132 1,401 18,552,000 50
30 Mar 2021 0 133 125 131 3,471 45,606,000 61
31 Mar 2021 0 134 123 123 8,772 112,028,200 106
01 Apr 2021 0 130 127 129 340 4,385,900 27
05 Apr 2021 0 133 121 122 3,373 41,775,100 64
07 Apr 2021 0 134 128 130 2,845 37,319,300 39
08 Apr 2021 0 135 131 133 500 6,680,400 27
12 Apr 2021 0 135 130 130 1,497 19,911,800 40
13 Apr 2021 0 133 130 133 1,611 21,252,200 29
15 Apr 2021 0 136 133 134 1,531 20,579,300 44
16 Apr 2021 0 135 127 131 1,359 17,833,200 41
19 Apr 2021 0 135 128 131 1,769 23,588,900 22
20 Apr 2021 0 136 129 132 5,234 69,347,100 68
22 Apr 2021 0 130 127 129 2,217 28,499,300 47
23 Apr 2021 0 130 127 129 652 8,410,100 18
26 Apr 2021 0 133 130 133 4,231 55,706,400 57
28 Apr 2021 0 134 127 132 1,822 23,960,200 36
29 Apr 2021 0 142 133 135 12,212 168,521,100 131
30 Apr 2021 0 137 133 133 1,610 21,643,900 35
03 May 2021 0 145 131 134 1,501 20,262,300 64
04 May 2021 0 136 133 133 1,149 15,514,000 36
05 May 2021 0 134 132 134 574 7,669,800 21
06 May 2021 0 138 133 135 2,007 27,318,800 62
07 May 2021 0 139 136 136 1,795 24,595,000 47
10 May 2021 0 138 133 135 224 3,005,500 21
11 May 2021 0 137 131 131 1,401 18,532,500 30

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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