Efek Terdaftar

PP Properti Tbk, PT

Security name
PP PROPERTI Tbk
Issuer
PP Properti Tbk, PT
ISIN Code
ID1000133903
Short Code
PPRO
Type
Saham Biasa
Listing Date
19 Mei 2015
Stock Exchange
-
Status
Active
Nominal
100.00
Current Amount
61,675,671,883.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
61,675,671,883 (Total)
As of 17 Jan 2022
34.98% Scripless = 21,572,384,763.000
Local Percentage
34.76%
Foreign Percentage
0.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 96 89 91 2,442,490 22,305,452,400 6,942
25 Jan 2021 0 95 85 85 3,006,579 26,008,383,800 7,812
26 Jan 2021 0 88 80 80 3,422,530 28,182,136,800 7,889
27 Jan 2021 0 83 75 81 6,735,471 52,126,194,200 9,656
28 Jan 2021 0 87 76 76 5,726,139 45,712,771,900 10,006
29 Jan 2021 0 80 71 71 3,474,136 25,272,482,800 6,079
01 Feb 2021 0 75 67 75 4,444,284 31,422,374,700 7,445
02 Feb 2021 0 80 71 74 3,609,707 27,102,683,500 6,817
03 Feb 2021 0 77 73 75 1,234,973 9,241,643,700 3,061
04 Feb 2021 0 81 72 76 4,172,237 32,124,014,600 6,829
05 Feb 2021 0 78 75 77 1,115,729 8,508,604,500 2,444
08 Feb 2021 0 81 75 81 2,420,229 19,207,270,600 5,920
09 Feb 2021 0 85 78 80 3,087,463 25,258,167,700 8,437
10 Feb 2021 0 81 78 80 724,720 5,774,127,800 2,131
11 Feb 2021 0 81 79 79 448,018 3,559,148,200 1,830
15 Feb 2021 0 83 79 82 1,080,652 8,750,294,100 4,610
16 Feb 2021 0 84 80 82 1,581,394 13,013,460,400 4,727
17 Feb 2021 0 83 79 80 1,339,721 10,819,801,100 2,642
18 Feb 2021 0 82 79 80 842,159 6,759,012,400 1,828
19 Feb 2021 0 81 78 79 648,553 5,148,775,700 2,084
22 Feb 2021 0 81 78 78 917,478 7,282,189,400 3,300
23 Feb 2021 0 80 78 78 625,862 4,907,503,000 1,865
24 Feb 2021 0 79 77 77 647,856 5,024,820,100 1,946
25 Feb 2021 0 81 76 79 1,740,966 13,675,141,300 4,394
26 Feb 2021 0 84 77 82 2,660,799 21,452,721,400 5,035
01 Mar 2021 0 90 83 87 8,060,910 69,984,118,300 19,135
02 Mar 2021 0 90 83 83 2,612,973 22,400,544,800 7,469
03 Mar 2021 0 85 80 81 1,440,313 11,795,017,100 4,210
04 Mar 2021 0 83 78 80 2,293,595 18,470,918,400 7,144
05 Mar 2021 0 81 76 78 2,270,586 17,738,559,300 4,380
08 Mar 2021 0 80 77 77 763,251 5,952,526,700 2,586
09 Mar 2021 0 79 75 76 1,076,522 8,304,999,600 3,326
10 Mar 2021 0 81 76 77 1,480,545 11,572,188,700 3,619
15 Mar 2021 0 81 78 81 1,253,675 9,986,376,900 2,916
16 Mar 2021 0 85 80 80 2,602,732 21,439,366,900 8,011
17 Mar 2021 0 82 79 80 904,483 7,263,361,000 2,153
18 Mar 2021 0 81 78 79 677,034 5,377,150,700 2,304
19 Mar 2021 0 80 78 79 506,711 3,993,690,600 2,256
22 Mar 2021 0 80 78 79 392,870 3,096,824,400 1,990
23 Mar 2021 0 80 77 77 522,251 4,067,663,400 2,062
24 Mar 2021 0 79 76 77 674,712 5,180,422,500 1,907
25 Mar 2021 0 78 74 75 603,094 4,553,616,200 2,100
26 Mar 2021 0 77 75 77 442,292 3,366,935,400 1,754
29 Mar 2021 0 78 75 75 341,787 2,604,862,700 1,450
30 Mar 2021 0 78 73 75 486,490 3,618,205,500 1,834
31 Mar 2021 0 75 70 72 1,038,329 7,474,820,600 2,876
01 Apr 2021 0 73 71 72 349,899 2,505,960,000 1,430
05 Apr 2021 0 73 67 67 1,659,031 11,271,558,100 4,055
06 Apr 2021 0 69 64 68 1,002,484 6,660,952,300 2,735
07 Apr 2021 0 70 66 68 864,137 5,865,547,300 2,354
08 Apr 2021 0 75 68 72 1,953,660 14,009,088,200 4,447
09 Apr 2021 0 73 70 70 778,828 5,530,459,600 2,298
12 Apr 2021 0 71 68 68 348,660 2,402,196,100 1,454
13 Apr 2021 0 69 67 68 290,010 1,967,899,400 1,022
14 Apr 2021 0 71 68 70 521,485 3,625,226,100 1,386
15 Apr 2021 0 72 69 70 376,722 2,630,310,900 934
16 Apr 2021 0 71 69 71 309,162 2,169,908,700 892
19 Apr 2021 0 75 71 71 949,958 6,905,039,000 2,509
20 Apr 2021 0 73 70 70 265,284 1,886,036,800 1,087
21 Apr 2021 0 71 70 71 252,879 1,783,581,000 801
22 Apr 2021 0 72 70 70 174,408 1,229,877,100 820
23 Apr 2021 0 72 69 69 195,510 1,360,998,800 860
26 Apr 2021 0 71 69 70 270,618 1,892,291,600 818
27 Apr 2021 0 71 69 69 192,179 1,335,289,800 790
28 Apr 2021 0 71 69 70 627,401 4,406,711,200 2,959
29 Apr 2021 0 73 70 71 1,333,485 9,581,094,300 3,700
30 Apr 2021 0 77 71 75 2,153,962 16,130,776,900 5,319
03 May 2021 0 83 74 82 6,048,830 48,764,741,600 11,490
04 May 2021 0 85 79 83 3,181,577 26,134,988,000 6,321
05 May 2021 0 85 81 81 1,762,667 14,608,190,500 3,220
06 May 2021 0 82 79 81 964,560 7,747,106,900 2,114
07 May 2021 0 83 80 83 1,249,324 10,251,966,100 2,522
10 May 2021 0 85 81 82 1,814,551 15,028,166,700 3,180
11 May 2021 0 83 81 82 528,070 4,311,966,400 1,322
17 May 2021 0 84 79 79 1,075,505 8,613,095,700 2,014
18 May 2021 0 83 77 81 1,528,237 12,286,858,700 2,702
19 May 2021 0 88 81 83 5,005,525 42,396,722,600 8,372
20 May 2021 0 84 81 83 1,194,182 9,891,077,500 1,997
21 May 2021 0 87 83 85 3,876,914 33,112,033,500 5,877
24 May 2021 0 87 84 87 2,314,696 19,896,901,300 3,629
25 May 2021 0 92 86 88 4,741,794 42,353,574,300 9,141
27 May 2021 0 93 85 90 5,609,740 50,567,104,200 9,685
28 May 2021 0 92 89 91 1,869,947 16,828,703,500 3,432
31 May 2021 0 92 89 91 2,493,135 22,539,524,000 3,426
02 Jun 2021 0 94 91 93 2,912,246 26,975,281,800 4,331
03 Jun 2021 0 94 92 92 1,378,859 12,825,102,700 2,506
04 Jun 2021 0 93 90 90 978,898 8,897,519,700 1,956
07 Jun 2021 0 91 86 87 1,840,190 16,255,606,100 3,531
08 Jun 2021 0 88 83 85 1,319,180 11,244,092,700 3,114
09 Jun 2021 0 87 84 86 653,345 5,584,941,900 1,533
10 Jun 2021 0 89 85 86 988,101 8,566,363,200 2,291
11 Jun 2021 0 87 85 86 447,640 3,855,289,300 1,198
14 Jun 2021 0 89 85 86 1,064,829 9,252,020,200 3,001
15 Jun 2021 0 87 84 84 496,665 4,229,505,900 1,460
16 Jun 2021 0 87 84 86 756,949 6,485,597,500 1,489
17 Jun 2021 0 89 85 88 909,756 7,928,665,900 2,871
18 Jun 2021 0 93 86 89 3,679,216 32,994,228,600 7,057
21 Jun 2021 0 89 85 85 1,744,325 15,027,628,300 3,806
22 Jun 2021 0 88 85 86 617,670 5,323,312,400 1,567
23 Jun 2021 0 88 85 85 644,045 5,536,650,200 1,635
24 Jun 2021 0 86 84 85 899,959 7,615,445,500 2,619
25 Jun 2021 0 86 80 80 2,703,403 22,020,347,800 6,914
28 Jun 2021 0 81 75 75 2,386,250 18,201,626,500 4,896
29 Jun 2021 0 78 72 76 708,535 5,370,061,500 2,884
30 Jun 2021 0 77 74 76 247,041 1,863,040,400 1,045
01 Jul 2021 0 78 74 75 667,650 5,076,553,800 1,580
02 Jul 2021 0 77 75 76 217,641 1,648,117,600 900
05 Jul 2021 0 77 74 74 198,630 1,484,656,700 1,086
06 Jul 2021 0 75 73 74 316,474 2,340,001,300 1,108
07 Jul 2021 0 75 72 73 220,949 1,625,710,300 1,023
08 Jul 2021 0 76 72 73 234,672 1,716,315,400 1,025
09 Jul 2021 0 74 72 73 406,306 2,977,396,500 925
12 Jul 2021 0 75 72 72 536,772 3,913,084,500 1,083
13 Jul 2021 0 73 68 68 906,038 6,285,511,900 2,502
14 Jul 2021 0 70 66 67 899,764 6,102,038,000 1,762
15 Jul 2021 0 68 66 66 578,802 3,852,094,900 1,432
16 Jul 2021 0 68 66 68 390,889 2,635,148,800 1,271
19 Jul 2021 0 75 69 71 2,941,384 21,137,055,300 9,238
21 Jul 2021 0 76 69 74 2,190,946 16,051,562,700 5,163
22 Jul 2021 0 77 73 75 961,724 7,238,514,400 2,885
23 Jul 2021 0 76 72 74 371,437 2,721,545,100 1,426
26 Jul 2021 0 74 70 71 356,543 2,548,883,400 1,595
27 Jul 2021 0 73 70 71 335,192 2,402,582,400 1,015
28 Jul 2021 0 72 70 70 322,075 2,277,421,200 922
29 Jul 2021 0 72 69 70 432,683 3,042,604,200 1,087
30 Jul 2021 0 71 69 69 359,614 2,504,088,100 768
02 Aug 2021 0 71 69 70 501,610 3,497,824,400 1,006
03 Aug 2021 0 71 68 69 307,650 2,129,905,300 1,002
04 Aug 2021 0 70 68 69 457,130 3,160,764,900 1,166
05 Aug 2021 0 74 69 72 1,134,154 8,118,640,500 3,338
06 Aug 2021 0 73 71 71 387,420 2,782,751,800 1,571
09 Aug 2021 0 74 70 73 1,128,162 8,144,087,700 2,814
10 Aug 2021 0 74 72 72 374,452 2,721,412,700 1,795
12 Aug 2021 0 73 71 71 185,242 1,319,671,700 944
13 Aug 2021 0 72 70 70 278,046 1,958,652,600 998
16 Aug 2021 0 71 69 69 250,350 1,744,239,200 763
18 Aug 2021 0 70 67 68 866,431 5,882,853,900 2,421
19 Aug 2021 0 68 66 66 379,084 2,538,934,900 1,407
20 Aug 2021 0 68 66 67 419,829 2,797,136,600 1,201
23 Aug 2021 0 71 67 70 844,153 5,846,072,900 1,815
24 Aug 2021 0 72 68 68 312,927 2,152,418,800 1,088
25 Aug 2021 0 70 68 69 253,051 1,748,659,200 1,044
26 Aug 2021 0 70 66 68 513,188 3,470,139,500 1,321
27 Aug 2021 0 68 66 67 480,370 3,218,864,900 1,115
30 Aug 2021 0 68 67 67 186,355 1,256,534,600 844
31 Aug 2021 0 69 67 67 170,984 1,147,897,400 762
01 Sep 2021 0 68 67 67 135,958 913,499,300 411
02 Sep 2021 0 75 67 72 3,650,804 26,233,479,200 7,446
03 Sep 2021 0 74 69 71 967,672 6,887,919,400 3,308
06 Sep 2021 0 77 69 76 4,993,490 37,051,351,200 10,300
07 Sep 2021 0 77 72 73 2,134,836 15,752,964,800 5,351
08 Sep 2021 0 75 71 71 959,887 6,921,102,300 2,782
09 Sep 2021 0 72 69 70 764,294 5,362,406,400 2,405
10 Sep 2021 0 71 70 70 284,462 1,993,631,900 1,155
13 Sep 2021 0 73 69 71 928,898 6,601,614,800 2,137
14 Sep 2021 0 74 71 71 1,001,915 7,222,037,100 2,381
15 Sep 2021 0 75 71 74 1,512,598 11,109,445,300 2,857
16 Sep 2021 0 76 73 75 1,053,787 7,843,709,400 2,184
17 Sep 2021 0 76 74 75 542,094 4,059,958,300 1,337
20 Sep 2021 0 76 72 72 668,775 4,936,820,900 1,806
21 Sep 2021 0 73 70 73 256,923 1,843,101,500 898
22 Sep 2021 0 73 71 71 245,460 1,765,347,100 807
23 Sep 2021 0 74 71 72 551,944 4,004,038,700 1,087
24 Sep 2021 0 74 71 71 364,168 2,597,246,700 868
27 Sep 2021 0 73 70 71 461,532 3,262,398,800 1,200
28 Sep 2021 0 72 70 70 216,083 1,515,452,100 874
29 Sep 2021 0 72 69 70 727,990 5,139,098,900 1,465
30 Sep 2021 0 74 70 72 728,033 5,261,287,100 2,806
01 Oct 2021 0 79 71 76 5,259,551 39,831,531,900 11,408
04 Oct 2021 0 79 74 75 3,610,853 27,538,697,100 8,758
05 Oct 2021 0 77 73 75 1,288,158 9,637,858,700 3,145
06 Oct 2021 0 79 74 76 2,041,139 15,683,978,900 4,476
07 Oct 2021 0 78 74 75 1,091,112 8,219,728,800 2,782
08 Oct 2021 0 76 73 74 803,602 5,999,195,000 1,854
11 Oct 2021 0 76 74 74 403,896 2,992,794,400 1,369
12 Oct 2021 0 78 74 75 2,233,764 17,069,636,100 4,262
13 Oct 2021 0 77 75 76 552,347 4,159,630,800 1,428
14 Oct 2021 0 78 75 76 1,112,448 8,463,752,400 2,150
15 Oct 2021 0 77 74 76 490,737 3,688,521,700 1,246
18 Oct 2021 0 77 75 75 603,847 4,551,788,900 978
19 Oct 2021 0 80 75 76 2,791,030 21,652,788,500 5,881
21 Oct 2021 0 77 74 74 832,903 6,252,079,600 1,923
22 Oct 2021 0 75 73 75 669,553 4,957,312,000 1,709
25 Oct 2021 0 76 73 73 478,683 3,525,172,300 1,393
26 Oct 2021 0 74 73 73 309,033 2,258,408,400 1,353
27 Oct 2021 0 74 70 71 1,159,517 8,276,106,600 2,754
28 Oct 2021 0 72 70 71 493,469 3,494,848,100 1,413
29 Oct 2021 0 73 71 73 291,523 2,095,510,900 1,229
01 Nov 2021 0 74 72 72 269,359 1,957,756,300 1,064
02 Nov 2021 0 73 71 71 326,938 2,335,369,400 745
03 Nov 2021 0 72 70 71 217,999 1,550,557,100 931
04 Nov 2021 0 73 71 72 308,898 2,224,053,300 967
05 Nov 2021 0 74 71 73 594,690 4,333,220,000 1,279
08 Nov 2021 0 74 72 73 326,376 2,381,736,700 905
09 Nov 2021 0 74 72 73 174,768 1,273,692,900 823
10 Nov 2021 0 74 72 74 289,541 2,115,849,300 721
11 Nov 2021 0 74 72 73 82,197 597,821,700 481
12 Nov 2021 0 73 71 72 267,248 1,924,494,200 753
15 Nov 2021 0 73 71 72 93,534 671,564,100 645
16 Nov 2021 0 73 71 72 176,256 1,266,318,300 591
17 Nov 2021 0 73 71 71 114,300 815,899,000 480
18 Nov 2021 0 73 70 71 259,505 1,841,972,700 835
19 Nov 2021 0 72 70 71 171,151 1,216,463,400 586
22 Nov 2021 0 75 71 71 209,943 1,504,767,400 581
23 Nov 2021 0 73 71 71 233,747 1,660,419,800 667
24 Nov 2021 0 72 71 71 154,805 1,099,513,800 540
25 Nov 2021 0 72 70 71 252,898 1,794,732,700 608
26 Nov 2021 0 72 69 70 338,694 2,364,722,700 1,174
29 Nov 2021 0 70 68 69 238,640 1,643,205,000 947
30 Nov 2021 0 70 69 69 169,379 1,169,338,400 730
01 Dec 2021 0 71 68 68 195,142 1,335,288,800 685
02 Dec 2021 0 69 66 68 287,445 1,939,869,000 878
03 Dec 2021 0 70 68 69 115,361 795,954,100 513

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Proxy Voting   - 15 Sep 2020 08 Oct 2020 Active
Cash Dividend (1 PPRO : .56 IDR) 11 Jun 2020 15 Jun 2020 03 Jul 2020 Active
Proxy Voting   - 11 May 2020 03 Jun 2020 Active
Proxy Voting   - 20 Mar 2020 14 Apr 2020 Cancelled
Cash Dividend (1 PPRO : 1.53 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 PPRO : 1.44 IDR) 24 Apr 2018 27 Apr 2018 17 May 2018 Active
Proxy Voting   - 23 Mar 2018 17 Apr 2018 Active
Proxy Voting   - 05 Mar 2018 28 Mar 2018 Cancelled
Right Distribution (1000000 PPRO : 97869 PPRO-R ) 04 Apr 2017 07 Apr 2017 10 Apr 2017 Active
Cash Dividend (1 PPRO : 1.3 IDR) 15 Mar 2017 20 Mar 2017 05 Apr 2017 Active
Proxy Voting   - 13 Feb 2017 08 Mar 2017 Active
Mandatory Conversion (1 PPRO : 4 PPRO ) - 20 Feb 2017 21 Feb 2017 Active
Proxy Voting   - 04 Jan 2017 27 Jan 2017 Active
Cash Dividend (1 PPRO : 4.27 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Proxy Voting   - 06 Jul 2015 29 Jul 2015 Active