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 7 May 2021
23.00% Scripless = 2,351,221,000.000
Local Percentage
22.93%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 154 148 152 187,001 2,819,530,900 2,129
13 May 2020 0 162 147 162 270,884 4,164,505,200 3,887
14 May 2020 0 168 156 158 116,952 1,897,641,500 1,248
15 May 2020 0 168 156 168 272,725 4,390,676,600 3,198
18 May 2020 0 178 168 178 288,509 4,975,377,700 3,560
19 May 2020 0 183 171 183 227,877 4,063,572,300 2,205
20 May 2020 0 190 182 188 225,510 4,149,733,700 3,025
26 May 2020 0 195 187 195 286,057 5,485,055,300 3,714
27 May 2020 0 198 194 196 255,267 5,008,283,100 3,107
28 May 2020 0 198 194 196 191,365 3,760,649,700 2,356
29 May 2020 0 196 192 196 208,704 4,045,609,500 1,266
02 Jun 2020 0 204 195 204 237,498 4,748,789,900 3,107
03 Jun 2020 0 214 202 214 184,539 3,801,811,200 1,793
04 Jun 2020 0 220 208 212 207,105 4,458,503,800 1,751
05 Jun 2020 0 218 208 216 262,827 5,591,044,600 3,009
08 Jun 2020 0 224 212 212 234,174 5,109,184,400 2,836
09 Jun 2020 0 216 199 210 313,712 6,527,043,900 3,207
10 Jun 2020 0 212 196 196 126,458 2,588,745,900 1,861
11 Jun 2020 0 197 183 183 81,030 1,503,642,700 636
12 Jun 2020 0 183 171 183 239,691 4,253,242,000 2,989
15 Jun 2020 0 189 179 184 229,102 4,212,138,600 4,331
16 Jun 2020 0 200 185 200 197,280 3,806,533,000 3,344
17 Jun 2020 0 210 198 210 280,521 5,649,771,200 4,399
18 Jun 2020 0 212 202 206 217,779 4,529,616,400 4,001
19 Jun 2020 0 210 200 202 198,147 4,016,080,600 3,365
22 Jun 2020 0 206 196 199 173,168 3,449,135,900 3,428
23 Jun 2020 0 199 194 196 139,632 2,746,295,300 2,411
24 Jun 2020 0 202 196 198 140,169 2,768,056,600 3,031
25 Jun 2020 0 200 195 198 124,582 2,445,165,100 1,160
26 Jun 2020 0 204 195 198 138,553 2,736,375,600 3,280
29 Jun 2020 0 198 185 194 145,122 2,819,124,100 2,501
30 Jun 2020 0 199 190 190 152,082 2,967,712,800 2,451
01 Jul 2020 0 193 188 191 97,141 1,860,822,400 2,161
02 Jul 2020 0 195 191 195 162,251 3,121,307,400 2,770
03 Jul 2020 0 204 196 200 84,602 1,701,936,300 874
06 Jul 2020 0 204 196 199 105,515 2,114,863,200 1,444
07 Jul 2020 0 202 195 197 139,071 2,743,156,100 3,056
08 Jul 2020 0 202 196 199 102,704 2,036,536,000 2,076
09 Jul 2020 0 200 196 198 91,136 1,805,176,800 1,720
10 Jul 2020 0 199 194 196 60,652 1,198,971,100 1,290
13 Jul 2020 0 199 194 197 53,593 1,053,075,200 1,175
14 Jul 2020 0 199 193 195 79,975 1,565,559,200 1,779
15 Jul 2020 0 200 196 200 120,582 2,393,602,400 2,203
16 Jul 2020 0 214 200 200 146,647 3,001,072,400 1,126
17 Jul 2020 0 204 200 204 173,604 3,504,043,200 2,370
20 Jul 2020 0 210 200 202 225,508 4,586,582,200 2,354
21 Jul 2020 0 202 189 195 107,551 2,091,237,900 1,180
22 Jul 2020 0 196 192 195 136,591 2,656,783,500 2,443
23 Jul 2020 0 200 193 196 151,066 2,957,629,200 1,861
24 Jul 2020 0 197 188 190 151,539 2,909,226,000 2,340
28 Jul 2020 0 186 177 182 89,595 1,610,250,600 1,776
29 Jul 2020 0 183 177 180 93,460 1,670,499,400 1,629
30 Jul 2020 0 180 174 174 76,835 1,362,785,100 1,520
03 Aug 2020 0 178 162 163 85,154 1,432,760,300 1,061
04 Aug 2020 0 169 160 168 87,646 1,443,732,000 1,751
05 Aug 2020 0 176 166 176 97,371 1,649,311,100 1,950
06 Aug 2020 0 183 176 178 87,425 1,571,569,000 1,835
07 Aug 2020 0 179 174 174 88,889 1,564,536,400 1,805
10 Aug 2020 0 176 170 172 88,684 1,541,427,800 1,828
11 Aug 2020 0 180 172 179 118,945 2,079,470,200 2,299
12 Aug 2020 0 182 175 179 100,143 1,783,063,400 1,753
13 Aug 2020 0 181 175 178 90,900 1,621,617,000 1,945
14 Aug 2020 0 181 175 177 90,428 1,608,160,300 1,687
18 Aug 2020 0 179 177 178 85,640 1,520,632,500 1,566
19 Aug 2020 0 179 175 176 104,694 1,849,691,900 1,995
24 Aug 2020 0 178 171 172 147,177 2,584,870,700 2,419
25 Aug 2020 0 176 170 172 94,116 1,630,713,600 1,655
26 Aug 2020 0 174 170 171 119,658 2,058,125,100 2,073
27 Aug 2020 0 182 171 180 137,103 2,405,951,800 1,696
28 Aug 2020 0 183 176 177 97,584 1,752,701,900 1,525
31 Aug 2020 0 178 171 173 92,292 1,609,858,500 1,730
01 Sep 2020 0 176 170 174 84,153 1,456,698,200 1,732
02 Sep 2020 0 177 173 174 76,380 1,339,159,000 1,433
03 Sep 2020 0 175 170 171 90,268 1,563,309,100 1,714
04 Sep 2020 0 171 167 168 91,858 1,552,647,000 1,824
07 Sep 2020 0 172 165 166 86,577 1,458,778,400 1,850
08 Sep 2020 0 168 165 165 87,863 1,463,637,600 1,877
09 Sep 2020 0 165 160 160 86,211 1,392,582,700 1,555
10 Sep 2020 0 160 149 149 49,930 755,174,000 1,101
11 Sep 2020 0 153 139 153 96,063 1,396,483,200 2,030
14 Sep 2020 0 159 154 158 89,175 1,402,723,300 2,101
15 Sep 2020 0 162 156 161 105,989 1,671,581,700 2,270
16 Sep 2020 0 164 156 157 86,930 1,403,438,900 1,696
17 Sep 2020 0 157 152 152 78,982 1,219,606,100 1,674
18 Sep 2020 0 158 149 152 82,556 1,254,819,100 1,988
21 Sep 2020 0 156 147 147 83,786 1,283,696,500 2,010
22 Sep 2020 0 147 142 142 84,860 1,222,018,600 2,144
23 Sep 2020 0 146 137 141 95,827 1,374,821,500 2,309
24 Sep 2020 0 141 132 133 104,579 1,433,470,500 2,441
25 Sep 2020 0 137 133 136 95,254 1,286,889,400 2,067
28 Sep 2020 0 137 132 133 98,153 1,327,375,200 2,073
29 Sep 2020 0 144 133 136 99,229 1,363,960,400 2,081
30 Sep 2020 0 139 134 136 84,810 1,161,644,500 1,941
01 Oct 2020 0 141 136 139 103,563 1,432,135,100 2,360
02 Oct 2020 0 148 138 141 127,792 1,801,643,700 2,532
05 Oct 2020 0 144 139 141 89,091 1,265,992,500 1,899
06 Oct 2020 0 148 140 143 111,083 1,584,653,700 2,083
07 Oct 2020 0 146 142 143 97,489 1,404,232,000 2,270
08 Oct 2020 0 147 144 144 81,771 1,189,808,000 1,917
09 Oct 2020 0 194 144 194 2,037,545 37,628,887,300 12,481
12 Oct 2020 0 208 181 181 1,317,723 25,310,489,400 6,973
13 Oct 2020 0 184 169 177 681,995 11,975,731,900 3,943
14 Oct 2020 0 178 169 169 162,543 2,815,020,500 1,437
15 Oct 2020 0 177 162 168 235,562 3,973,778,200 2,010
16 Oct 2020 0 222 168 186 3,152,303 63,786,923,500 19,790
19 Oct 2020 0 192 181 183 354,193 6,602,331,900 2,813
20 Oct 2020 0 188 179 181 234,491 4,296,895,800 2,041
21 Oct 2020 0 202 181 189 668,648 12,761,781,100 5,163
22 Oct 2020 0 197 184 189 291,308 5,553,503,400 2,818
23 Oct 2020 0 192 181 184 146,915 2,720,338,500 1,341
26 Oct 2020 0 186 181 181 86,774 1,584,133,500 1,122
27 Oct 2020 0 184 175 176 112,678 2,016,691,500 1,320
02 Nov 2020 0 176 171 172 70,082 1,208,074,300 789
03 Nov 2020 0 216 172 185 1,904,991 37,612,211,200 12,407
04 Nov 2020 0 192 178 178 461,858 8,494,618,000 3,554
05 Nov 2020 0 188 179 184 239,547 4,414,608,500 1,945
06 Nov 2020 0 185 181 182 74,005 1,352,410,900 602
09 Nov 2020 0 196 182 186 375,767 7,093,841,700 2,960
10 Nov 2020 0 208 185 202 1,061,849 21,112,205,300 5,170
11 Nov 2020 0 208 195 195 397,827 7,952,282,400 2,673
12 Nov 2020 0 197 190 193 105,623 2,038,455,600 1,025
13 Nov 2020 0 197 191 194 106,055 2,058,410,800 785
16 Nov 2020 0 216 196 208 967,720 19,874,857,600 5,342
17 Nov 2020 0 218 202 202 580,888 12,228,221,800 3,384
18 Nov 2020 0 206 200 202 77,002 1,560,435,000 726
19 Nov 2020 0 212 202 208 195,605 4,055,590,800 1,207
20 Nov 2020 0 234 208 218 1,001,165 22,261,249,800 5,158
23 Nov 2020 0 226 216 222 354,401 7,862,824,800 1,898
24 Nov 2020 0 256 222 252 1,432,534 34,506,479,200 5,731
25 Nov 2020 0 260 236 242 457,276 11,424,800,800 2,795
26 Nov 2020 0 246 238 242 106,080 2,564,428,200 817
27 Nov 2020 0 252 238 242 281,408 6,890,247,400 1,246
30 Nov 2020 0 248 226 228 195,580 4,608,092,800 1,110
01 Dec 2020 0 244 214 232 294,076 6,840,903,200 1,684
02 Dec 2020 0 246 230 246 438,871 10,583,374,600 2,109
03 Dec 2020 0 276 248 268 996,093 26,052,682,600 6,060
04 Dec 2020 0 272 256 260 283,951 7,476,854,800 1,772
07 Dec 2020 0 270 254 266 287,333 7,521,806,400 1,685
08 Dec 2020 0 268 256 260 126,811 3,312,427,600 1,160
10 Dec 2020 0 264 254 258 132,925 3,429,287,800 868
11 Dec 2020 0 268 258 258 149,433 3,914,031,800 969
14 Dec 2020 0 266 254 258 155,571 4,043,905,600 1,195
15 Dec 2020 0 258 254 256 60,515 1,544,610,800 662
16 Dec 2020 0 286 256 266 755,685 20,480,600,200 3,719
17 Dec 2020 0 304 268 284 1,116,991 32,418,816,200 5,989
18 Dec 2020 0 298 284 286 300,252 8,710,966,600 2,358
21 Dec 2020 0 300 286 290 287,235 8,367,543,400 1,635
22 Dec 2020 0 292 274 274 148,319 4,201,178,800 1,250
23 Dec 2020 0 284 256 274 237,849 6,438,037,000 1,714
28 Dec 2020 0 290 268 278 320,768 9,021,007,800 2,068
29 Dec 2020 0 286 270 276 167,151 4,629,932,800 1,085
30 Dec 2020 0 286 260 262 285,783 7,832,719,000 2,039
04 Jan 2021 0 272 244 272 266,803 6,865,577,200 1,712
05 Jan 2021 0 274 264 266 176,961 4,739,013,200 1,072
06 Jan 2021 0 270 252 266 215,761 5,716,099,400 1,254
07 Jan 2021 0 278 266 278 367,500 10,058,414,200 1,865
08 Jan 2021 0 288 274 276 312,217 8,780,744,800 2,136
11 Jan 2021 0 290 278 280 246,568 7,004,263,200 1,537
12 Jan 2021 0 286 274 276 125,096 3,481,893,000 1,017
13 Jan 2021 0 284 276 278 136,553 3,818,170,600 938
14 Jan 2021 0 284 262 278 262,022 7,249,283,400 1,391
15 Jan 2021 0 284 272 278 241,384 6,730,411,400 1,653
18 Jan 2021 0 298 272 272 615,135 17,506,096,200 3,094
19 Jan 2021 0 276 254 254 278,751 7,195,590,200 1,714
20 Jan 2021 0 256 238 252 165,524 4,121,903,800 1,067
21 Jan 2021 0 266 252 256 225,210 5,836,023,800 1,403
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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