Efek Terdaftar

PEMBANGUNAN PERUMAHAN PRESISI Tbk, PT

Security name
PP PRESISI Tbk
Issuer
PEMBANGUNAN PERUMAHAN PRESISI Tbk, PT
ISIN Code
ID1000141005
Short Code
PPRE
Type
Saham Biasa
Listing Date
24 November 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,351,221,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
10,224,271,000 (Total)
As of 17 Jan 2022
23.00% Scripless = 2,351,221,000.000
Local Percentage
22.90%
Foreign Percentage
0.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 258 240 240 169,234 4,166,545,800 1,428
25 Jan 2021 0 240 224 224 225,335 5,090,892,600 1,415
26 Jan 2021 0 228 210 210 147,072 3,178,136,000 1,088
27 Jan 2021 0 220 196 216 334,108 6,858,766,000 2,340
28 Jan 2021 0 214 202 202 108,613 2,228,209,600 735
29 Jan 2021 0 206 188 198 178,306 3,420,444,900 968
01 Feb 2021 0 216 185 210 178,170 3,543,215,700 1,318
02 Feb 2021 0 216 199 202 87,417 1,820,274,900 797
03 Feb 2021 0 212 200 204 96,989 1,993,917,400 738
04 Feb 2021 0 212 200 204 49,639 1,021,235,600 631
05 Feb 2021 0 214 204 214 108,008 2,274,047,800 805
08 Feb 2021 0 230 216 228 275,584 6,195,804,600 2,192
09 Feb 2021 0 230 216 216 180,924 4,002,158,200 1,284
10 Feb 2021 0 222 208 222 87,713 1,901,907,800 824
11 Feb 2021 0 226 220 220 52,828 1,177,511,200 458
15 Feb 2021 0 228 218 224 72,763 1,632,548,400 663
16 Feb 2021 0 236 224 232 201,189 4,639,697,600 1,629
17 Feb 2021 0 234 222 224 94,805 2,155,115,600 1,130
18 Feb 2021 0 228 222 222 30,277 679,412,400 373
19 Feb 2021 0 234 218 228 164,955 3,761,262,800 1,216
22 Feb 2021 0 232 224 226 66,519 1,508,071,200 723
23 Feb 2021 0 230 222 226 76,164 1,728,092,400 553
24 Feb 2021 0 230 218 224 72,370 1,627,785,600 952
25 Feb 2021 0 232 224 224 106,466 2,423,138,600 975
26 Feb 2021 0 224 214 218 79,670 1,746,255,000 830
01 Mar 2021 0 228 218 226 65,243 1,460,671,400 716
02 Mar 2021 0 230 220 220 86,600 1,930,314,800 931
03 Mar 2021 0 224 218 218 69,124 1,520,078,200 1,033
04 Mar 2021 0 220 212 216 70,997 1,524,931,800 642
05 Mar 2021 0 214 206 210 69,032 1,456,002,200 1,056
08 Mar 2021 0 216 208 208 62,145 1,308,004,400 792
09 Mar 2021 0 214 200 206 67,773 1,423,982,800 965
10 Mar 2021 0 218 208 212 85,153 1,823,073,400 907
12 Mar 2021 0 218 210 214 64,389 1,379,508,800 938
15 Mar 2021 0 226 214 220 123,039 2,696,071,800 1,212
16 Mar 2021 0 224 218 224 85,921 1,901,330,400 886
17 Mar 2021 0 228 220 220 79,276 1,778,969,200 1,083
18 Mar 2021 0 226 220 220 66,009 1,465,656,600 781
19 Mar 2021 0 224 214 214 60,808 1,322,880,200 916
22 Mar 2021 0 218 212 216 52,651 1,129,949,600 863
23 Mar 2021 0 218 210 210 59,843 1,275,871,400 909
24 Mar 2021 0 212 204 204 59,863 1,243,334,200 993
25 Mar 2021 0 206 198 202 64,784 1,308,486,700 1,069
26 Mar 2021 0 210 200 208 69,244 1,414,924,600 715
29 Mar 2021 0 210 206 206 58,642 1,218,377,200 796
30 Mar 2021 0 208 200 200 57,344 1,163,488,800 778
31 Mar 2021 0 200 192 194 70,549 1,390,713,300 990
01 Apr 2021 0 199 192 195 58,262 1,132,548,500 841
05 Apr 2021 0 200 187 187 65,196 1,259,171,900 957
06 Apr 2021 0 195 185 195 67,000 1,274,459,100 937
07 Apr 2021 0 197 190 191 60,208 1,165,059,900 987
08 Apr 2021 0 196 191 195 70,037 1,347,044,300 954
09 Apr 2021 0 204 195 202 56,318 1,124,792,900 741
12 Apr 2021 0 204 196 204 73,561 1,471,644,000 925
13 Apr 2021 0 204 196 202 62,945 1,253,379,800 728
14 Apr 2021 0 204 198 202 59,957 1,201,044,900 805
15 Apr 2021 0 208 200 202 59,002 1,200,035,000 725
16 Apr 2021 0 204 200 200 56,224 1,139,078,800 643
19 Apr 2021 0 204 200 202 63,031 1,275,277,000 679
20 Apr 2021 0 204 199 200 57,554 1,153,401,800 608
21 Apr 2021 0 202 197 199 53,686 1,072,022,900 636
22 Apr 2021 0 202 198 200 61,673 1,231,441,400 635
23 Apr 2021 0 202 198 200 53,703 1,070,266,000 678
26 Apr 2021 0 204 200 202 56,426 1,136,325,600 697
27 Apr 2021 0 204 199 199 52,729 1,057,451,800 690
28 Apr 2021 0 200 198 199 55,502 1,103,621,700 751
29 Apr 2021 0 202 199 200 66,470 1,334,385,200 781
30 Apr 2021 0 202 199 200 51,622 1,033,047,800 674
03 May 2021 0 212 196 198 111,095 2,248,989,300 1,024
04 May 2021 0 202 196 198 114,602 2,271,661,000 876
05 May 2021 0 200 197 199 120,285 2,391,342,500 1,500
06 May 2021 0 204 198 202 157,987 3,165,130,500 1,557
07 May 2021 0 206 200 200 154,901 3,134,973,800 1,541
10 May 2021 0 204 200 200 150,128 3,033,276,800 1,532
11 May 2021 0 202 198 199 154,313 3,083,531,600 1,534
17 May 2021 0 200 190 191 153,263 3,008,816,400 1,811
18 May 2021 0 194 187 189 157,783 2,982,789,000 1,676
19 May 2021 0 191 186 187 158,898 2,995,569,800 1,478
20 May 2021 0 190 187 189 104,604 1,967,057,400 1,035
21 May 2021 0 192 181 182 103,266 1,934,740,200 1,039
24 May 2021 0 184 180 180 65,611 1,195,196,500 810
25 May 2021 0 183 180 182 80,388 1,463,142,600 835
27 May 2021 0 184 181 183 70,505 1,288,206,900 639
28 May 2021 0 184 180 182 66,101 1,201,570,300 723
31 May 2021 0 184 178 181 72,836 1,311,712,200 786
02 Jun 2021 0 193 181 189 118,076 2,202,943,300 1,221
03 Jun 2021 0 192 187 187 84,041 1,588,417,500 878
04 Jun 2021 0 189 183 184 111,164 2,066,918,700 1,092
07 Jun 2021 0 186 183 184 74,096 1,365,265,100 795
08 Jun 2021 0 185 181 182 74,198 1,361,010,900 814
09 Jun 2021 0 184 181 182 80,137 1,462,256,300 752
10 Jun 2021 0 184 180 180 140,081 2,548,205,100 1,326
11 Jun 2021 0 182 180 180 87,882 1,590,072,600 842
14 Jun 2021 0 185 180 184 94,670 1,732,974,200 1,027
15 Jun 2021 0 192 183 186 151,132 2,823,440,700 1,857
16 Jun 2021 0 192 181 181 86,015 1,584,962,100 1,021
17 Jun 2021 0 181 171 174 95,095 1,669,791,600 1,294
18 Jun 2021 0 175 163 164 106,951 1,807,905,300 1,237
21 Jun 2021 0 164 154 158 81,023 1,276,437,900 800
22 Jun 2021 0 162 157 160 82,862 1,318,842,800 921
23 Jun 2021 0 163 159 159 82,562 1,325,902,400 906
24 Jun 2021 0 159 153 154 87,278 1,360,606,700 1,162
25 Jun 2021 0 158 153 156 86,931 1,346,829,700 974
28 Jun 2021 0 156 150 150 87,968 1,350,802,800 968
29 Jun 2021 0 159 148 152 116,424 1,797,424,900 1,296
30 Jun 2021 0 156 151 154 93,106 1,419,318,600 877
01 Jul 2021 0 160 153 155 78,050 1,219,291,000 945
02 Jul 2021 0 159 156 158 72,605 1,143,741,200 1,012
05 Jul 2021 0 163 154 156 71,479 1,142,183,800 1,085
06 Jul 2021 0 158 154 156 73,130 1,140,451,300 943
07 Jul 2021 0 162 156 158 72,864 1,152,378,400 903
08 Jul 2021 0 175 159 168 190,010 3,130,731,800 2,512
09 Jul 2021 0 169 163 166 161,371 2,680,947,100 1,887
12 Jul 2021 0 177 167 177 146,224 2,525,838,100 1,597
13 Jul 2021 0 179 169 172 73,612 1,275,578,100 1,065
14 Jul 2021 0 175 170 170 71,012 1,220,738,700 807
15 Jul 2021 0 175 169 172 71,277 1,227,459,300 746
16 Jul 2021 0 174 168 171 65,215 1,117,667,700 826
19 Jul 2021 0 173 160 160 97,978 1,606,629,600 1,104
21 Jul 2021 0 173 160 169 82,286 1,399,055,600 1,033
22 Jul 2021 0 175 170 172 67,640 1,168,905,800 781
23 Jul 2021 0 177 172 175 84,850 1,490,972,000 799
26 Jul 2021 0 181 172 176 78,368 1,367,310,600 867
27 Jul 2021 0 188 177 187 160,463 2,930,277,000 1,501
28 Jul 2021 0 194 185 187 118,381 2,245,809,700 1,976
29 Jul 2021 0 199 186 199 130,235 2,533,939,500 1,158
30 Jul 2021 0 204 189 192 127,257 2,475,152,700 1,185
02 Aug 2021 0 197 185 197 81,871 1,570,732,000 806
03 Aug 2021 0 204 195 197 89,957 1,785,062,100 871
04 Aug 2021 0 199 192 196 72,670 1,423,396,300 765
05 Aug 2021 0 198 192 195 72,591 1,415,590,700 756
06 Aug 2021 0 202 194 195 65,993 1,303,682,100 816
09 Aug 2021 0 197 187 187 86,814 1,662,691,500 1,036
10 Aug 2021 0 189 180 184 78,141 1,430,419,700 920
12 Aug 2021 0 190 182 182 78,479 1,462,059,600 835
13 Aug 2021 0 187 182 187 64,198 1,184,831,300 785
16 Aug 2021 0 190 183 185 67,094 1,245,854,600 781
18 Aug 2021 0 185 178 179 58,512 1,058,706,600 789
19 Aug 2021 0 181 171 172 59,451 1,028,295,900 836
20 Aug 2021 0 175 167 175 55,061 930,907,300 839
23 Aug 2021 0 184 173 178 71,240 1,288,115,300 756
24 Aug 2021 0 184 177 178 65,929 1,185,138,400 799
25 Aug 2021 0 183 177 180 67,849 1,226,701,400 714
26 Aug 2021 0 183 177 178 59,660 1,072,646,600 707
27 Aug 2021 0 180 174 177 69,421 1,236,035,000 928
30 Aug 2021 0 181 175 177 73,691 1,313,355,000 912
31 Aug 2021 0 180 175 180 63,563 1,127,547,800 716
01 Sep 2021 0 184 178 179 84,086 1,513,120,800 969
02 Sep 2021 0 181 176 178 60,800 1,082,141,900 760
03 Sep 2021 0 182 177 182 92,679 1,659,104,000 938
06 Sep 2021 0 234 183 220 1,162,945 24,902,918,000 10,382
07 Sep 2021 0 234 206 224 1,069,482 23,312,757,600 7,975
08 Sep 2021 0 232 212 214 485,202 10,784,702,600 4,608
09 Sep 2021 0 224 202 210 283,553 6,054,238,200 2,695
10 Sep 2021 0 216 208 212 98,234 2,079,780,000 889
13 Sep 2021 0 216 204 208 90,034 1,881,152,400 1,172
14 Sep 2021 0 228 208 214 325,892 7,118,361,200 2,826
15 Sep 2021 0 224 208 222 313,460 6,855,491,400 1,999
16 Sep 2021 0 226 212 220 265,377 5,834,060,400 2,208
17 Sep 2021 0 240 218 226 883,792 20,372,591,600 5,651
20 Sep 2021 0 232 214 214 256,356 5,666,895,600 2,346
21 Sep 2021 0 220 204 218 171,520 3,683,670,000 1,387
22 Sep 2021 0 220 214 216 87,186 1,893,045,800 782
23 Sep 2021 0 230 216 228 426,002 9,571,860,200 2,844
24 Sep 2021 0 232 224 226 238,469 5,434,975,800 2,186
27 Sep 2021 0 230 220 226 117,246 2,629,539,400 1,005
28 Sep 2021 0 228 220 220 75,715 1,679,970,800 958
29 Sep 2021 0 238 216 222 528,076 12,116,556,600 3,303
30 Sep 2021 0 228 220 220 241,148 5,381,556,200 1,334
01 Oct 2021 0 240 218 226 900,330 20,759,094,200 6,252
04 Oct 2021 0 232 224 226 260,374 5,934,236,200 1,920
05 Oct 2021 0 232 220 224 220,982 4,992,114,800 1,656
06 Oct 2021 0 234 224 228 247,617 5,693,238,800 1,780
07 Oct 2021 0 234 226 228 104,620 2,384,354,600 975
08 Oct 2021 0 232 224 226 92,902 2,110,550,800 800
11 Oct 2021 0 228 214 222 140,233 3,094,434,400 1,651
12 Oct 2021 0 236 218 226 497,217 11,386,898,800 2,918
13 Oct 2021 0 228 222 222 81,480 1,831,297,600 613
14 Oct 2021 0 230 222 226 143,545 3,255,208,400 965
15 Oct 2021 0 230 222 228 104,812 2,378,380,400 753
18 Oct 2021 0 230 224 226 56,259 1,277,708,600 561
19 Oct 2021 0 252 226 234 1,187,487 28,836,549,600 8,514
21 Oct 2021 0 238 224 224 187,253 4,316,580,600 2,187
22 Oct 2021 0 226 216 222 121,266 2,693,199,400 1,017
25 Oct 2021 0 226 220 220 94,324 2,090,675,600 724
26 Oct 2021 0 222 214 216 113,646 2,470,954,200 966
27 Oct 2021 0 218 210 212 97,368 2,068,025,400 990
28 Oct 2021 0 214 202 204 128,735 2,653,960,800 1,159
29 Oct 2021 0 212 204 206 77,689 1,616,167,800 669
01 Nov 2021 0 212 204 210 90,547 1,879,325,800 1,219
02 Nov 2021 0 214 204 204 57,998 1,207,620,200 837
03 Nov 2021 0 212 204 208 71,750 1,490,072,800 810
04 Nov 2021 0 216 208 210 56,512 1,196,148,400 517
05 Nov 2021 0 230 210 212 104,156 2,206,221,400 1,125
08 Nov 2021 0 216 208 210 70,950 1,492,720,400 643
09 Nov 2021 0 216 208 212 115,351 2,457,000,600 1,178
10 Nov 2021 0 220 212 214 97,140 2,096,930,400 923
11 Nov 2021 0 216 210 212 124,212 2,641,928,400 1,294
12 Nov 2021 0 216 210 210 116,942 2,485,426,800 1,145
15 Nov 2021 0 212 202 206 105,987 2,192,567,600 1,108
16 Nov 2021 0 210 204 206 105,822 2,190,688,600 1,190
17 Nov 2021 0 208 204 206 101,288 2,089,093,600 1,048
18 Nov 2021 0 210 204 208 84,213 1,743,421,000 823
19 Nov 2021 0 218 210 212 96,531 2,053,416,800 898
22 Nov 2021 0 218 210 212 120,863 2,578,839,600 1,036
23 Nov 2021 0 214 208 208 107,463 2,254,781,800 1,350
24 Nov 2021 0 212 206 208 103,132 2,154,699,200 1,024
25 Nov 2021 0 212 208 208 83,980 1,761,264,800 718
26 Nov 2021 0 208 195 197 237,974 4,748,219,700 1,675
29 Nov 2021 0 197 191 193 81,952 1,587,394,200 1,074
30 Nov 2021 0 194 189 190 75,922 1,457,530,000 1,356
01 Dec 2021 0 191 182 183 98,331 1,836,295,700 1,470
02 Dec 2021 0 186 182 185 50,588 931,270,000 613
03 Dec 2021 0 193 184 190 143,888 2,688,912,400 1,598
06 Dec 2021 0 192 188 189 95,020 1,802,706,000 1,171
07 Dec 2021 0 194 188 192 104,078 1,996,407,100 1,248
08 Dec 2021 0 195 190 190 85,210 1,635,622,600 950
09 Dec 2021 0 193 187 187 93,586 1,776,191,100 1,032
10 Dec 2021 0 193 187 191 81,393 1,552,611,100 1,081
13 Dec 2021 0 193 189 192 89,433 1,710,549,900 842
14 Dec 2021 0 194 188 189 61,948 1,183,327,900 757
15 Dec 2021 0 192 188 191 79,762 1,521,399,600 885
16 Dec 2021 0 193 185 186 71,675 1,366,797,600 896
17 Dec 2021 0 187 182 185 65,576 1,216,312,500 835
20 Dec 2021 0 187 182 182 72,709 1,335,403,000 873
21 Dec 2021 0 187 182 185 65,541 1,209,470,700 741
22 Dec 2021 0 186 177 178 98,648 1,785,580,900 1,114
23 Dec 2021 0 179 170 172 95,452 1,657,274,500 1,116
24 Dec 2021 0 176 172 173 65,928 1,145,643,500 786
27 Dec 2021 0 179 173 178 66,299 1,170,995,400 924
28 Dec 2021 0 180 175 175 64,808 1,149,764,900 828
29 Dec 2021 0 175 173 174 61,597 1,071,590,800 662
30 Dec 2021 0 176 172 174 66,789 1,166,797,100 765
03 Jan 2022 0 178 172 178 70,356 1,235,324,100 752
04 Jan 2022 0 187 180 182 85,670 1,568,565,400 959
05 Jan 2022 0 184 175 175 82,727 1,481,146,900 942
06 Jan 2022 0 177 171 174 68,070 1,180,208,800 835
07 Jan 2022 0 179 173 177 72,530 1,270,647,800 762
10 Jan 2022 0 179 175 176 64,136 1,130,367,200 751
11 Jan 2022 0 177 166 168 109,264 1,870,823,800 1,401
12 Jan 2022 0 171 161 162 93,138 1,549,432,700 1,524
13 Jan 2022 0 166 162 164 78,886 1,291,931,800 892
14 Jan 2022 0 164 158 160 84,005 1,356,763,900 1,050
17 Jan 2022 0 162 153 154 87,658 1,375,342,900 1,275

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Aug 2021 22 Sep 2021 Active
Cash Dividend (1 PPRE : 1.16 IDR) 17 Jun 2021 21 Jun 2021 09 Jul 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 15 Sep 2020 08 Oct 2020 Active
Cash Dividend (1 PPRE : 6.5 IDR) 11 Jun 2020 15 Jun 2020 03 Jul 2020 Active
Proxy Voting   - 11 May 2020 03 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Proxy Voting   - 09 Jan 2020 31 Jan 2020 Active
Cash Dividend (1 PPRE : 9.58 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 PPRE : 5.52 IDR) 12 Apr 2018 17 Apr 2018 09 May 2018 Active
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active