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 7 May 2021
34.98% Scripless = 21,572,384,763.000
Local Percentage
34.88%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 51 50 50 168,029 845,654,400 385
12 May 2020 0 51 50 50 344,505 1,723,411,000 897
13 May 2020 0 51 50 50 53,433 268,165,000 351
14 May 2020 0 50 50 50 24,177 120,885,000 200
15 May 2020 0 50 50 50 22,178 110,890,000 162
18 May 2020 0 50 50 50 6,236 31,180,000 120
19 May 2020 0 50 50 50 54,785 273,925,000 181
20 May 2020 0 50 50 50 32,705 163,525,000 166
26 May 2020 0 50 50 50 64,283 321,415,000 294
27 May 2020 0 50 50 50 68,989 344,945,000 233
28 May 2020 0 50 50 50 131,282 656,410,000 207
02 Jun 2020 0 50 50 50 66,095 330,475,000 269
03 Jun 2020 0 52 50 50 2,772,033 13,972,866,300 2,793
04 Jun 2020 0 56 50 50 9,547,328 50,363,231,500 13,727
05 Jun 2020 0 52 50 51 1,786,167 9,118,801,100 2,430
08 Jun 2020 0 53 50 51 3,630,709 18,626,012,700 4,521
09 Jun 2020 0 52 50 50 1,181,357 6,032,989,700 1,862
10 Jun 2020 0 52 50 50 1,239,122 6,230,362,600 1,331
11 Jun 2020 0 51 50 50 1,070,435 5,353,539,300 1,795
12 Jun 2020 0 50 50 50 101,164 505,820,000 312
15 Jun 2020 0 50 50 50 43,242 216,210,000 221
16 Jun 2020 0 51 50 50 517,870 2,589,385,700 1,220
17 Jun 2020 0 51 50 50 252,702 1,263,510,100 507
18 Jun 2020 0 50 50 50 135,247 676,235,000 350
19 Jun 2020 0 50 50 50 57,492 287,460,000 251
22 Jun 2020 0 50 50 50 41,193 205,965,000 151
23 Jun 2020 0 50 50 50 26,255 131,275,000 162
24 Jun 2020 0 50 50 50 29,865 149,325,000 158
25 Jun 2020 0 50 50 50 9,450 47,250,000 98
26 Jun 2020 0 50 50 50 9,345 46,725,000 116
29 Jun 2020 0 50 50 50 18,605 93,025,000 101
30 Jun 2020 0 50 50 50 4,825 24,125,000 68
01 Jul 2020 0 50 50 50 3,132 15,660,000 64
02 Jul 2020 0 50 50 50 7,639 38,195,000 112
03 Jul 2020 0 50 50 50 12,057 60,285,000 170
06 Jul 2020 0 50 50 50 32,852 164,260,000 180
07 Jul 2020 0 50 50 50 34,323 171,615,000 195
08 Jul 2020 0 50 50 50 37,953 189,765,000 272
09 Jul 2020 0 50 50 50 31,066 155,330,000 215
10 Jul 2020 0 50 50 50 19,115 95,575,000 175
13 Jul 2020 0 50 50 50 10,594 52,970,000 168
14 Jul 2020 0 50 50 50 13,203 66,015,000 151
15 Jul 2020 0 50 50 50 48,367 241,835,000 292
16 Jul 2020 0 50 50 50 14,500 72,500,000 171
17 Jul 2020 0 50 50 50 5,257 26,285,000 89
20 Jul 2020 0 50 50 50 6,735 33,675,000 139
21 Jul 2020 0 50 50 50 45,579 227,895,000 123
22 Jul 2020 0 50 50 50 42,593 212,965,000 684
23 Jul 2020 0 55 50 52 8,795,446 46,145,592,700 11,357
24 Jul 2020 0 54 50 50 3,437,240 17,481,817,000 4,050
27 Jul 2020 0 50 50 50 155,973 779,865,000 560
28 Jul 2020 0 50 50 50 61,163 305,815,000 362
29 Jul 2020 0 50 50 50 80,015 400,075,000 314
30 Jul 2020 0 50 50 50 235,397 1,176,985,000 469
03 Aug 2020 0 50 50 50 15,099 75,495,000 106
04 Aug 2020 0 50 50 50 10,851 54,255,000 159
05 Aug 2020 0 50 50 50 7,065 35,325,000 101
06 Aug 2020 0 50 50 50 37,719 188,595,000 148
07 Aug 2020 0 50 50 50 21,869 109,345,000 112
10 Aug 2020 0 50 50 50 22,852 114,260,000 158
11 Aug 2020 0 50 50 50 29,292 146,460,000 154
12 Aug 2020 0 50 50 50 67,919 339,595,000 155
13 Aug 2020 0 50 50 50 14,126 70,630,000 150
14 Aug 2020 0 50 50 50 19,103 95,515,000 105
18 Aug 2020 0 50 50 50 31,163 155,815,000 129
19 Aug 2020 0 50 50 50 13,315 66,575,000 130
24 Aug 2020 0 50 50 50 11,928 59,640,000 129
25 Aug 2020 0 50 50 50 39,173 195,865,000 168
26 Aug 2020 0 50 50 50 22,248 111,240,000 196
27 Aug 2020 0 50 50 50 24,604 123,020,000 124
28 Aug 2020 0 50 50 50 7,201 36,005,000 102
31 Aug 2020 0 50 50 50 22,143 110,715,000 138
01 Sep 2020 0 50 50 50 14,370 71,850,000 113
02 Sep 2020 0 52 50 50 2,207,434 11,072,520,500 2,490
03 Sep 2020 0 51 50 50 2,040,567 10,222,970,200 2,842
04 Sep 2020 0 50 50 50 33,210 166,050,000 187
07 Sep 2020 0 50 50 50 20,512 102,560,000 139
08 Sep 2020 0 50 50 50 23,021 115,105,000 137
09 Sep 2020 0 50 50 50 9,727 48,635,000 97
10 Sep 2020 0 50 50 50 1,558 7,790,000 51
11 Sep 2020 0 50 50 50 7,119 35,595,000 130
14 Sep 2020 0 50 50 50 16,800 84,000,000 141
15 Sep 2020 0 50 50 50 61,699 308,495,000 178
16 Sep 2020 0 50 50 50 19,345 96,725,000 92
17 Sep 2020 0 50 50 50 7,501 37,505,000 89
18 Sep 2020 0 50 50 50 7,840 39,200,000 99
21 Sep 2020 0 50 50 50 5,010 25,050,000 74
22 Sep 2020 0 50 50 50 1,712 8,560,000 44
23 Sep 2020 0 50 50 50 565 2,825,000 60
24 Sep 2020 0 50 50 50 7,773 38,865,000 70
25 Sep 2020 0 50 50 50 8,496 42,480,000 99
28 Sep 2020 0 50 50 50 6,276 31,380,000 112
29 Sep 2020 0 50 50 50 1,119 5,595,000 71
30 Sep 2020 0 50 50 50 1,646 8,230,000 35
01 Oct 2020 0 50 50 50 19,383 96,915,000 99
02 Oct 2020 0 50 50 50 54,595 272,975,000 137
05 Oct 2020 0 50 50 50 9,055 45,275,000 65
06 Oct 2020 0 50 50 50 19,493 97,465,000 103
07 Oct 2020 0 50 50 50 54,825 274,125,000 130
09 Oct 2020 0 50 50 50 42,276 211,380,000 139
12 Oct 2020 0 50 50 50 48,699 243,495,000 261
13 Oct 2020 0 50 50 50 49,968 249,840,000 149
14 Oct 2020 0 50 50 50 43,461 217,305,000 203
15 Oct 2020 0 50 50 50 18,930 94,650,000 137
16 Oct 2020 0 50 50 50 33,000 165,000,000 192
19 Oct 2020 0 50 50 50 10,372 51,860,000 128
20 Oct 2020 0 50 50 50 13,244 66,220,000 126
21 Oct 2020 0 50 50 50 54,170 270,850,000 223
22 Oct 2020 0 50 50 50 40,768 203,840,000 168
23 Oct 2020 0 50 50 50 85,115 425,575,000 110
26 Oct 2020 0 50 50 50 8,589 42,945,000 120
27 Oct 2020 0 50 50 50 4,582 22,910,000 91
02 Nov 2020 0 50 50 50 13,054 65,270,000 100
03 Nov 2020 0 50 50 50 20,076 100,380,000 116
04 Nov 2020 0 50 50 50 108,852 544,260,000 192
05 Nov 2020 0 50 50 50 108,381 541,905,000 513
06 Nov 2020 0 50 50 50 37,097 185,485,000 190
09 Nov 2020 0 50 50 50 53,417 267,085,000 272
10 Nov 2020 0 54 50 50 6,735,171 34,583,787,200 9,184
11 Nov 2020 0 51 50 50 1,172,449 5,906,740,500 2,254
12 Nov 2020 0 51 50 50 732,543 3,667,880,500 1,650
13 Nov 2020 0 50 50 50 269,042 1,345,210,000 830
16 Nov 2020 0 54 50 53 3,857,232 20,224,684,100 5,274
17 Nov 2020 0 55 51 51 3,026,780 16,011,369,700 4,053
18 Nov 2020 0 53 51 52 853,286 4,429,205,500 1,588
19 Nov 2020 0 54 51 53 1,867,869 9,879,297,600 2,693
20 Nov 2020 0 70 53 67 28,252,949 182,622,099,100 36,305
23 Nov 2020 0 76 67 70 15,031,054 107,887,743,100 22,536
24 Nov 2020 0 94 71 94 22,745,604 196,216,682,900 34,800
25 Nov 2020 0 116 91 102 33,537,901 348,184,162,500 61,059
26 Nov 2020 0 108 95 98 9,747,789 95,373,921,400 18,757
27 Nov 2020 0 104 93 98 16,114,794 158,487,141,400 26,023
30 Nov 2020 0 100 92 92 6,991,570 66,280,533,300 14,391
01 Dec 2020 0 107 92 100 22,642,486 225,881,178,900 30,815
02 Dec 2020 0 111 98 109 25,517,548 270,508,738,900 40,683
03 Dec 2020 0 115 108 108 16,044,062 178,157,848,000 33,484
04 Dec 2020 0 112 103 105 6,716,138 72,458,236,300 16,509
07 Dec 2020 0 119 105 119 18,172,619 206,033,988,900 27,838
08 Dec 2020 0 128 112 117 21,760,808 262,127,574,000 39,509
10 Dec 2020 0 123 113 116 8,204,327 96,724,209,100 17,976
11 Dec 2020 0 122 115 115 6,937,002 81,815,325,000 13,546
14 Dec 2020 0 119 115 116 4,612,775 53,908,967,700 10,007
15 Dec 2020 0 118 112 113 4,506,792 51,629,065,100 9,747
16 Dec 2020 0 117 112 112 6,047,548 69,006,432,700 11,742
17 Dec 2020 0 122 112 115 15,645,831 183,670,781,200 24,320
18 Dec 2020 0 120 115 115 6,570,160 76,731,328,900 11,707
21 Dec 2020 0 120 115 116 6,936,434 81,216,079,400 11,145
22 Dec 2020 0 118 108 108 8,004,845 89,444,342,400 16,516
23 Dec 2020 0 112 101 103 8,747,175 91,163,713,400 16,634
28 Dec 2020 0 106 98 101 5,397,204 54,889,642,400 10,868
29 Dec 2020 0 108 101 101 6,541,437 67,912,588,400 11,385
30 Dec 2020 0 105 94 94 6,653,756 64,935,149,800 14,926
04 Jan 2021 0 96 88 93 5,832,651 53,234,288,300 10,947
05 Jan 2021 0 104 90 99 9,635,571 95,194,485,000 17,171
06 Jan 2021 0 101 93 98 4,551,893 44,413,384,500 10,834
07 Jan 2021 0 104 98 100 6,039,276 60,472,390,000 10,202
08 Jan 2021 0 105 99 101 6,175,479 62,987,121,300 9,973
11 Jan 2021 0 103 99 99 2,471,245 24,727,921,500 5,487
12 Jan 2021 0 102 97 98 3,064,281 30,247,108,300 5,939
13 Jan 2021 0 114 98 105 21,755,685 232,523,288,300 34,696
14 Jan 2021 0 107 101 102 5,188,726 53,851,088,400 10,294
15 Jan 2021 0 107 100 103 5,895,840 61,071,976,400 9,444
18 Jan 2021 0 107 100 100 5,636,699 58,577,459,700 11,990
19 Jan 2021 0 102 93 93 5,805,271 54,982,945,600 13,011
20 Jan 2021 0 100 89 94 3,015,377 28,189,175,300 6,777
21 Jan 2021 0 99 93 95 2,947,194 28,266,218,800 6,149
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

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