Efek Terdaftar

PT PP (Persero) Tbk

Security name
PP (Persero) Tbk, PT
Issuer
PT PP (Persero) Tbk
ISIN Code
ID1000114002
Short Code
PTPP
Type
Saham Biasa
Listing Date
09 Februari 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,199,897,354.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
6,199,897,354 (Total)
As of 31 May 2023
49.00% Scripless = 3,037,949,518.000
Local Percentage
40.71%
Foreign Percentage
8.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2022 0 1,035 1,010 1,015 116,590 11,845,805,000 1,822
22 Aug 2022 0 1,015 975 985 331,020 32,748,148,500 4,049
24 Aug 2022 0 1,020 980 1,000 281,269 28,263,669,500 3,854
25 Aug 2022 0 1,010 985 1,000 101,862 10,142,431,000 1,962
30 Aug 2022 0 990 955 990 297,217 28,977,406,000 3,528
02 Sep 2022 0 1,020 985 995 191,472 19,129,455,500 2,698
06 Sep 2022 0 1,025 1,005 1,015 147,882 15,028,152,500 1,960
09 Sep 2022 0 1,025 1,000 1,005 121,224 12,232,570,500 1,785
12 Sep 2022 0 1,015 1,000 1,005 46,722 4,697,831,500 1,039
13 Sep 2022 0 1,050 1,005 1,050 407,064 42,159,715,000 5,145
14 Sep 2022 0 1,060 1,025 1,035 426,869 44,502,510,000 4,604
15 Sep 2022 0 1,070 1,025 1,030 420,035 44,084,982,000 4,863
16 Sep 2022 0 1,065 1,025 1,060 492,202 51,567,280,500 4,480
19 Sep 2022 0 1,075 1,030 1,050 386,894 40,696,680,000 3,990
22 Sep 2022 0 995 975 990 214,716 21,173,401,000 2,525
27 Sep 2022 0 935 915 925 296,210 27,373,269,000 2,942
28 Sep 2022 0 925 905 905 208,412 19,062,266,000 2,680
03 Oct 2022 0 905 885 895 148,789 13,328,043,000 2,813
04 Oct 2022 0 915 895 900 136,024 12,272,698,500 2,142
05 Oct 2022 0 915 900 905 109,492 9,946,763,500 1,619
07 Oct 2022 0 925 900 910 69,678 6,329,668,500 1,266
10 Oct 2022 0 910 885 890 200,293 17,841,271,500 2,752
11 Oct 2022 0 905 885 890 85,349 7,650,592,500 1,491
13 Oct 2022 0 900 885 895 80,581 7,181,598,500 1,284
14 Oct 2022 0 905 880 890 88,281 7,865,141,000 1,228
17 Oct 2022 0 895 880 890 78,171 6,915,427,500 1,406
18 Oct 2022 0 895 840 845 354,769 30,642,148,500 5,256
19 Oct 2022 0 850 820 850 178,797 14,929,253,000 2,946
20 Oct 2022 0 865 845 855 81,540 6,989,612,000 1,554
21 Oct 2022 0 880 855 865 62,209 5,397,651,500 1,251
24 Oct 2022 0 885 865 865 95,010 8,282,386,500 1,448
25 Oct 2022 0 895 870 885 168,700 14,923,760,000 1,645
26 Oct 2022 0 910 885 900 111,967 10,089,520,000 2,094
27 Oct 2022 0 910 890 895 84,417 7,585,798,000 1,595
31 Oct 2022 0 895 875 880 71,893 6,368,971,000 1,331
01 Nov 2022 0 905 880 890 128,280 11,432,041,500 2,211
03 Nov 2022 0 895 885 890 48,763 4,333,981,500 1,334
04 Nov 2022 0 890 865 870 150,137 13,076,294,500 2,673
07 Nov 2022 0 915 865 915 225,287 20,170,265,000 3,557
09 Nov 2022 0 935 910 915 204,000 18,857,535,000 3,088
10 Nov 2022 0 920 900 905 118,002 10,707,433,500 1,983
11 Nov 2022 0 925 905 910 170,031 15,552,466,000 1,869
14 Nov 2022 0 925 910 920 85,742 7,864,406,500 1,785
15 Nov 2022 0 925 905 915 70,999 6,475,311,000 1,406
16 Nov 2022 0 925 900 910 90,299 8,210,269,000 1,527
17 Nov 2022 0 950 900 935 358,380 33,389,535,000 4,842
18 Nov 2022 0 950 920 920 149,782 13,973,144,500 2,763
21 Nov 2022 0 950 910 915 83,420 7,667,304,000 1,743
22 Nov 2022 0 925 905 905 79,055 7,222,837,000 1,633
23 Nov 2022 0 925 905 920 56,319 5,162,426,000 1,330
24 Nov 2022 0 935 910 925 194,751 18,007,834,500 2,399
28 Nov 2022 0 930 900 910 148,512 13,549,480,500 2,461
29 Nov 2022 0 915 900 900 73,684 6,671,864,500 1,858
30 Nov 2022 0 910 880 890 238,436 21,307,181,500 3,934
01 Dec 2022 0 900 885 890 150,831 13,440,207,000 2,468
02 Dec 2022 0 900 885 895 71,631 6,389,770,500 1,751
05 Dec 2022 0 905 890 890 72,522 6,496,700,500 1,432
06 Dec 2022 0 890 850 855 242,497 20,986,799,000 3,456
07 Dec 2022 0 855 800 805 437,481 35,554,769,500 5,204
08 Dec 2022 0 850 785 850 194,180 15,866,416,500 3,944
09 Dec 2022 0 860 815 820 104,512 8,672,187,500 2,141
12 Dec 2022 0 830 805 805 95,036 7,696,642,000 1,764
13 Dec 2022 0 815 780 780 255,517 20,221,717,000 3,718
16 Dec 2022 0 755 735 740 103,076 7,644,106,000 2,138
19 Dec 2022 0 745 725 730 89,164 6,528,213,500 1,753
20 Dec 2022 0 735 705 705 185,874 13,247,723,500 2,235
21 Dec 2022 0 725 700 715 104,676 7,478,290,000 1,582
22 Dec 2022 0 735 715 725 69,101 5,027,292,000 1,121
23 Dec 2022 0 730 715 725 43,926 3,173,075,000 722
26 Dec 2022 0 735 720 720 68,770 4,981,630,000 974
30 Dec 2022 0 740 715 715 70,033 5,053,527,500 1,306
02 Jan 2023 0 735 715 720 51,319 3,703,673,000 932
03 Jan 2023 0 735 720 730 35,303 2,568,143,000 651
04 Jan 2023 0 745 720 725 73,078 5,350,214,500 1,214
05 Jan 2023 0 730 680 705 148,159 10,450,138,000 2,258
06 Jan 2023 0 705 680 695 82,703 5,743,809,000 1,225
09 Jan 2023 0 705 665 665 109,346 7,428,275,000 1,765
10 Jan 2023 0 670 620 625 216,766 13,818,675,500 2,468
11 Jan 2023 0 635 600 605 186,519 11,366,682,000 1,983
12 Jan 2023 0 635 605 620 176,828 11,010,194,000 1,908
13 Jan 2023 0 630 610 615 114,129 7,007,378,500 1,331
16 Jan 2023 0 630 610 625 72,871 4,550,449,500 1,096
17 Jan 2023 0 640 615 620 175,517 11,056,082,500 1,534
18 Jan 2023 0 625 610 615 61,592 3,797,830,000 1,251
19 Jan 2023 0 640 605 635 91,485 5,781,882,500 1,213
20 Jan 2023 0 645 630 640 56,290 3,589,261,000 1,044
24 Jan 2023 0 650 625 635 100,176 6,322,621,000 1,132
25 Jan 2023 0 670 630 650 163,845 10,697,824,500 1,701
26 Jan 2023 0 665 650 655 156,466 10,276,678,000 1,388
27 Jan 2023 0 700 660 695 330,657 22,627,203,000 3,071
30 Jan 2023 0 695 670 675 148,580 10,100,258,000 1,941
31 Jan 2023 0 705 670 695 235,844 16,409,166,000 2,712
01 Feb 2023 0 710 695 695 68,212 4,772,745,500 1,246
02 Feb 2023 0 715 695 700 109,235 7,703,235,000 1,252
06 Feb 2023 0 740 705 725 187,663 13,659,254,000 2,437
07 Feb 2023 0 735 715 720 106,317 7,684,089,000 1,185
08 Feb 2023 0 725 715 720 30,295 2,182,412,000 619
09 Feb 2023 0 735 715 725 90,161 6,549,909,000 1,187
10 Feb 2023 0 730 690 710 130,186 9,158,277,500 1,900
13 Feb 2023 0 715 695 705 45,177 3,171,686,500 1,036
14 Feb 2023 0 715 690 695 65,893 4,612,713,500 1,044
15 Feb 2023 0 700 685 695 45,734 3,162,948,000 1,049
16 Feb 2023 0 695 660 660 236,194 15,825,665,500 2,916
17 Feb 2023 0 685 660 665 108,731 7,283,185,000 1,208
20 Feb 2023 0 675 665 665 38,383 2,569,652,000 870
21 Feb 2023 0 675 660 665 55,181 3,670,653,000 761
22 Feb 2023 0 670 640 645 85,828 5,565,743,500 1,800
23 Feb 2023 0 655 630 640 53,743 3,453,869,000 1,329
24 Feb 2023 0 660 640 660 36,947 2,413,383,000 858
27 Feb 2023 0 685 645 645 42,212 2,745,343,000 970
28 Feb 2023 0 655 640 640 49,184 3,165,932,000 721
01 Mar 2023 0 655 640 640 28,081 1,812,233,000 724
02 Mar 2023 0 650 630 640 51,737 3,321,720,000 849
03 Mar 2023 0 650 635 645 29,692 1,903,596,500 643
06 Mar 2023 0 650 610 615 150,628 9,361,800,000 1,990
07 Mar 2023 0 625 600 600 76,857 4,659,764,500 1,389
08 Mar 2023 0 615 590 600 77,064 4,615,117,000 1,359
09 Mar 2023 0 615 590 610 44,097 2,681,974,000 712
10 Mar 2023 0 615 600 600 50,839 3,078,385,500 1,666
13 Mar 2023 0 635 590 615 199,378 12,285,908,000 2,884
14 Mar 2023 0 625 590 600 99,953 5,996,724,000 1,360
15 Mar 2023 0 615 590 590 62,647 3,754,495,500 1,113
16 Mar 2023 0 595 560 560 101,759 5,778,648,500 1,581
17 Mar 2023 0 585 555 580 79,118 4,517,346,500 937
20 Mar 2023 0 585 560 565 47,553 2,700,819,000 1,422
21 Mar 2023 0 580 555 580 50,010 2,852,366,000 1,140
24 Mar 2023 0 590 565 565 110,205 6,318,361,000 2,079
28 Mar 2023 0 595 570 580 82,167 4,787,553,000 1,342
30 Mar 2023 0 595 580 585 67,771 3,980,571,500 1,502
03 Apr 2023 0 590 575 590 46,493 2,707,436,000 622
04 Apr 2023 0 590 575 580 40,463 2,356,506,500 651
05 Apr 2023 0 590 575 575 57,572 3,338,541,000 769
06 Apr 2023 0 580 560 565 64,089 3,641,146,000 1,088
10 Apr 2023 0 570 530 535 166,044 9,023,739,000 2,425
11 Apr 2023 0 565 530 555 108,052 5,927,090,000 1,598
14 Apr 2023 0 600 565 570 75,959 4,383,325,500 1,375
17 Apr 2023 0 595 570 585 73,573 4,309,924,000 1,028
18 Apr 2023 0 600 575 585 79,031 4,631,100,000 1,139
26 Apr 2023 0 630 580 630 180,424 11,089,194,500 2,689
27 Apr 2023 0 655 620 645 203,377 13,109,399,500 2,404
28 Apr 2023 0 660 630 650 124,260 8,014,887,500 1,895
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
02 May 2023 0 660 610 630 153,427 9,671,694,000 2,100
03 May 2023 0 630 590 590 140,664 8,437,819,500 1,873
04 May 2023 0 605 580 600 119,345 7,103,929,500 1,320
08 May 2023 0 590 550 550 118,405 6,679,751,500 2,031
09 May 2023 0 580 550 580 77,985 4,436,969,500 1,089
10 May 2023 0 590 575 575 57,008 3,301,623,000 977
11 May 2023 0 585 550 560 110,681 6,192,871,000 1,575
12 May 2023 0 570 555 565 40,041 2,246,506,500 850
15 May 2023 0 570 550 560 53,264 2,945,839,000 1,122
16 May 2023 0 560 540 545 68,052 3,724,427,500 1,324
17 May 2023 0 550 530 530 69,697 3,735,263,000 1,491
19 May 2023 0 540 498 505 233,223 11,805,213,600 2,157
22 May 2023 0 520 498 505 115,156 5,817,883,500 1,318
23 May 2023 0 520 505 505 116,525 5,947,547,500 1,390
24 May 2023 0 515 500 505 56,829 2,884,039,500 893
25 May 2023 0 515 500 510 50,869 2,594,005,000 856
26 May 2023 0 520 505 510 46,113 2,360,230,500 714
29 May 2023 0 515 500 510 63,894 3,239,318,000 827
30 May 2023 0 525 505 515 94,025 4,838,166,500 1,249
31 May 2023 0 520 500 510 95,379 4,835,936,000 1,323

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Proxy Voting   - 11 Mar 2022 05 Apr 2022 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 PTPP : 33.842 IDR) 12 Jun 2020 16 Jun 2020 07 Jul 2020 Active
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
Proxy Voting   - 23 Mar 2020 16 Apr 2020 Cancelled
Cash Dividend (1 PTPP : 48.452 IDR) 09 May 2019 13 May 2019 29 May 2019 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 07 Jan 2019 30 Jan 2019 Active
Cash Dividend (1 PTPP : 46.876 IDR) 04 May 2018 09 May 2018 25 May 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Cash Dividend (1 PTPP : 49.52 IDR) 23 Mar 2017 29 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 21 Feb 2017 16 Mar 2017 Active
Right Distribution (500000 PTPP : 140163 PTPP-R ) 01 Dec 2016 06 Dec 2016 07 Dec 2016 Active
Proxy Voting   - 29 Jul 2016 23 Aug 2016 Active
Cash Dividend (1 PTPP : 30.58 IDR) 10 May 2016 13 May 2016 01 Jun 2016 Active
Proxy Voting   - 06 Apr 2016 29 Apr 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Cancelled
Cash Dividend (1 PTPP : 21.97 IDR) 28 May 2015 03 Jun 2015 18 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 PTPP : 26.06 IDR) 21 Apr 2014 24 Apr 2014 07 May 2014 Active
Proxy Voting   - 07 Mar 2014 28 Mar 2014 Active
Proxy Voting   - 07 Oct 2013 23 Oct 2013 Active
Cash Dividend (1 PTPP : 19.19 IDR) 22 May 2013 27 May 2013 10 Jun 2013 Active
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Cash Dividend (1 PTPP : 14.88 IDR) 07 Jun 2012 12 Jun 2012 15 Jun 2012 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Cash Dividend (1 PTPP : 14.57 IDR) 07 Jul 2011 12 Jul 2011 15 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 06 Sep 2010 22 Sep 2010 Cancelled
Cash Dividend (1 PTPP : 10.11 IDR) 09 Jul 2010 14 Jul 2010 28 Jul 2010 Active
Proxy Voting   - 31 May 2010 16 Jun 2010 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online