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 17 Jan 2022
49.00% Scripless = 3,037,949,518.000
Local Percentage
40.69%
Foreign Percentage
8.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 2,090 2,090 1,945 1,945 1,280,638 253,691,097,500 18,105
25 Jan 2021 1,910 1,915 1,810 1,810 1,163,734 213,650,799,500 17,085
26 Jan 2021 1,780 1,855 1,685 1,685 909,274 159,601,902,500 14,657
27 Jan 2021 1,660 1,860 1,570 1,860 2,688,319 456,191,478,500 30,475
28 Jan 2021 1,800 1,845 1,730 1,730 1,199,179 212,762,709,000 14,023
29 Jan 2021 1,705 1,760 1,610 1,635 1,284,844 210,958,761,500 14,084
01 Feb 2021 1,625 1,800 1,525 1,795 1,469,316 246,224,341,000 17,340
02 Feb 2021 1,840 1,845 1,670 1,670 1,024,552 178,152,862,000 15,710
03 Feb 2021 1,710 1,750 1,640 1,660 731,324 123,465,320,500 9,854
04 Feb 2021 1,665 1,715 1,630 1,655 503,157 84,378,295,500 9,485
05 Feb 2021 1,675 1,710 1,655 1,690 457,221 76,826,111,500 5,437
08 Feb 2021 1,715 1,815 1,680 1,800 875,048 154,050,914,500 12,817
09 Feb 2021 1,825 1,825 1,720 1,730 721,788 127,819,553,500 13,839
10 Feb 2021 1,750 1,795 1,705 1,775 379,431 66,632,715,500 6,956
11 Feb 2021 1,780 1,790 1,745 1,755 276,374 48,663,758,000 5,297
15 Feb 2021 1,770 1,865 1,755 1,840 803,212 147,071,689,000 14,574
16 Feb 2021 1,860 1,890 1,805 1,815 711,031 131,017,715,500 13,804
17 Feb 2021 1,825 1,840 1,695 1,710 837,219 146,674,074,500 14,313
18 Feb 2021 1,720 1,735 1,650 1,665 642,099 108,058,133,500 11,130
19 Feb 2021 1,665 1,675 1,620 1,660 506,310 83,230,002,500 8,103
22 Feb 2021 1,680 1,720 1,660 1,690 462,998 78,277,383,500 7,796
23 Feb 2021 1,705 1,705 1,665 1,675 195,675 32,927,212,500 4,434
24 Feb 2021 1,685 1,695 1,650 1,660 185,934 30,966,110,500 4,270
25 Feb 2021 1,680 1,710 1,660 1,675 256,961 43,218,589,500 4,345
26 Feb 2021 1,625 1,655 1,600 1,615 441,655 71,587,187,500 8,531
01 Mar 2021 1,630 1,715 1,615 1,705 638,106 107,710,829,500 10,087
02 Mar 2021 1,725 1,735 1,680 1,685 295,697 50,491,550,500 7,335
03 Mar 2021 1,690 1,700 1,630 1,635 286,788 47,491,683,500 5,574
04 Mar 2021 1,600 1,635 1,585 1,595 595,767 95,389,462,500 11,785
05 Mar 2021 1,570 1,585 1,525 1,535 598,569 92,962,805,000 8,621
08 Mar 2021 1,560 1,575 1,530 1,540 245,653 37,975,562,000 5,013
09 Mar 2021 1,555 1,605 1,515 1,535 376,259 58,535,264,500 7,306
10 Mar 2021 1,540 1,570 1,490 1,500 355,524 54,013,810,500 6,822
12 Mar 2021 1,525 1,565 1,510 1,525 332,704 50,989,364,000 6,494
15 Mar 2021 1,535 1,575 1,535 1,555 191,901 29,821,455,500 4,472
16 Mar 2021 1,565 1,585 1,545 1,555 229,144 35,844,874,500 3,963
17 Mar 2021 1,575 1,655 1,575 1,630 888,834 144,347,091,500 11,761
18 Mar 2021 1,645 1,650 1,625 1,635 435,618 71,418,877,000 5,966
19 Mar 2021 1,630 1,635 1,600 1,610 140,990 22,783,915,000 3,210
22 Mar 2021 1,610 1,615 1,580 1,585 121,970 19,417,200,000 3,379
23 Mar 2021 1,585 1,600 1,505 1,525 314,709 48,536,187,500 6,064
24 Mar 2021 1,525 1,570 1,500 1,510 338,046 51,519,147,000 6,826
25 Mar 2021 1,510 1,520 1,450 1,480 367,461 54,324,164,000 6,407
26 Mar 2021 1,490 1,510 1,460 1,495 211,966 31,558,404,500 3,295
29 Mar 2021 1,500 1,510 1,460 1,475 145,231 21,479,127,000 3,654
30 Mar 2021 1,475 1,475 1,375 1,375 748,186 104,037,279,000 9,603
31 Mar 2021 1,370 1,415 1,315 1,370 587,735 80,452,969,500 8,809
01 Apr 2021 1,400 1,400 1,355 1,375 237,722 32,620,426,500 3,481
05 Apr 2021 1,380 1,385 1,280 1,280 406,307 52,831,224,000 6,223
06 Apr 2021 1,260 1,340 1,200 1,335 633,667 81,003,221,000 8,538
07 Apr 2021 1,325 1,325 1,255 1,280 407,081 52,143,557,000 7,887
08 Apr 2021 1,280 1,320 1,250 1,310 288,980 37,234,354,000 4,846
09 Apr 2021 1,310 1,380 1,305 1,320 292,507 39,085,112,000 6,058
12 Apr 2021 1,320 1,325 1,230 1,230 357,198 44,620,613,500 5,602
13 Apr 2021 1,230 1,240 1,175 1,230 573,571 69,663,007,000 5,959
14 Apr 2021 1,245 1,265 1,225 1,255 379,954 47,360,139,500 4,389
15 Apr 2021 1,250 1,275 1,225 1,225 237,312 29,611,422,500 3,741
16 Apr 2021 1,240 1,250 1,210 1,220 142,399 17,464,185,000 2,955
19 Apr 2021 1,225 1,270 1,220 1,245 381,519 47,510,653,500 4,149
20 Apr 2021 1,245 1,260 1,220 1,230 106,849 13,182,206,500 2,129
21 Apr 2021 1,220 1,245 1,205 1,235 159,386 19,519,713,500 2,105
22 Apr 2021 1,245 1,255 1,220 1,225 148,781 18,362,740,500 2,349
23 Apr 2021 1,215 1,230 1,205 1,215 123,619 15,001,504,000 2,246
26 Apr 2021 1,220 1,270 1,220 1,265 376,411 47,129,232,500 4,811
27 Apr 2021 1,270 1,275 1,235 1,235 149,127 18,612,632,000 2,542
28 Apr 2021 1,235 1,240 1,215 1,220 173,553 21,260,708,500 2,296
29 Apr 2021 1,220 1,265 1,220 1,240 267,869 33,363,843,500 2,653
30 Apr 2021 1,250 1,255 1,220 1,220 121,634 14,976,168,500 1,885
03 May 2021 1,225 1,230 1,195 1,205 240,696 29,036,171,500 3,763
04 May 2021 1,210 1,305 1,205 1,285 442,428 55,583,582,000 5,305
05 May 2021 1,285 1,290 1,260 1,265 160,617 20,377,880,000 2,993
06 May 2021 1,275 1,315 1,270 1,290 349,091 45,173,466,500 4,326
07 May 2021 1,300 1,305 1,255 1,255 168,502 21,455,671,500 2,951
10 May 2021 1,265 1,305 1,240 1,290 218,533 27,982,489,000 3,290
11 May 2021 1,275 1,285 1,260 1,265 142,148 18,037,765,500 2,052
17 May 2021 1,265 1,270 1,180 1,180 467,163 56,228,986,500 6,398
18 May 2021 1,185 1,195 1,130 1,175 289,530 33,603,553,000 4,056
19 May 2021 1,175 1,180 1,125 1,135 167,756 19,249,051,000 2,699
20 May 2021 1,130 1,145 1,105 1,115 234,734 26,367,616,000 3,466
21 May 2021 1,120 1,130 1,055 1,080 327,890 35,491,706,000 4,148
24 May 2021 1,085 1,125 1,065 1,080 242,367 26,497,630,000 3,437
25 May 2021 1,090 1,140 1,085 1,115 408,644 45,737,844,500 3,776
27 May 2021 1,125 1,145 1,110 1,115 223,705 25,148,031,500 2,984
28 May 2021 1,115 1,130 1,090 1,095 164,373 18,134,228,500 2,538
31 May 2021 1,095 1,125 1,085 1,115 240,821 26,620,986,000 2,383
02 Jun 2021 1,120 1,185 1,115 1,165 471,564 54,499,635,500 4,406
03 Jun 2021 1,165 1,175 1,140 1,140 215,067 24,785,755,000 3,116
04 Jun 2021 1,130 1,155 1,130 1,145 149,549 17,141,408,500 1,758
07 Jun 2021 1,145 1,175 1,140 1,140 178,885 20,640,622,500 2,387
08 Jun 2021 1,140 1,150 1,105 1,115 147,672 16,617,415,000 2,393
09 Jun 2021 1,115 1,130 1,095 1,105 205,317 22,841,576,000 2,337
10 Jun 2021 1,110 1,145 1,110 1,120 204,850 23,043,087,500 2,297
11 Jun 2021 1,125 1,145 1,110 1,140 334,101 37,826,981,500 3,340
14 Jun 2021 1,130 1,145 1,090 1,090 241,926 26,826,924,000 4,267
15 Jun 2021 1,080 1,090 1,055 1,065 224,193 23,956,736,000 3,718
16 Jun 2021 1,080 1,080 1,030 1,035 241,509 25,235,985,000 3,145
17 Jun 2021 1,030 1,045 1,000 1,010 290,474 29,430,473,000 3,682
18 Jun 2021 1,010 1,015 955 970 423,677 41,299,178,000 5,699
21 Jun 2021 950 970 925 960 276,029 26,272,600,000 4,311
22 Jun 2021 975 1,000 965 975 277,677 27,204,900,000 3,835
23 Jun 2021 980 990 955 955 177,388 17,227,181,500 3,131
24 Jun 2021 950 965 925 935 227,042 21,262,869,000 3,100
25 Jun 2021 935 950 920 930 295,276 27,621,214,500 4,756
28 Jun 2021 935 940 870 880 342,273 30,722,249,500 6,842
29 Jun 2021 875 960 875 905 689,116 63,474,330,000 7,582
30 Jun 2021 910 925 895 915 215,802 19,644,084,500 2,945
01 Jul 2021 920 945 905 920 295,051 27,251,539,000 2,806
02 Jul 2021 925 945 925 940 217,084 20,306,079,000 2,129
05 Jul 2021 940 940 885 890 284,190 25,687,888,500 4,466
06 Jul 2021 890 905 865 880 394,574 34,680,502,000 5,264
07 Jul 2021 875 900 860 880 685,085 60,282,861,000 6,056
08 Jul 2021 885 890 855 860 302,770 26,341,854,000 4,380
09 Jul 2021 860 890 855 880 266,693 23,351,095,000 3,252
12 Jul 2021 880 910 870 875 379,175 33,790,574,500 4,652
13 Jul 2021 880 890 845 850 288,995 24,852,845,500 4,264
14 Jul 2021 850 880 835 845 323,996 27,553,886,500 3,814
15 Jul 2021 850 855 830 835 195,492 16,442,187,000 2,992
16 Jul 2021 850 855 835 850 185,641 15,743,113,000 2,180
19 Jul 2021 840 850 830 840 253,348 21,270,769,500 2,796
21 Jul 2021 840 935 840 915 1,344,118 121,712,715,000 11,116
22 Jul 2021 935 960 915 915 1,026,350 96,283,137,500 9,985
23 Jul 2021 920 940 900 915 316,493 29,055,970,000 3,645
26 Jul 2021 915 930 895 900 272,015 24,644,990,000 3,334
27 Jul 2021 910 930 890 895 308,667 28,049,269,000 3,396
28 Jul 2021 895 905 845 850 356,409 30,948,868,500 4,861
29 Jul 2021 855 870 845 860 341,187 29,147,149,500 3,223
30 Jul 2021 860 870 835 840 257,015 21,895,031,500 3,122
02 Aug 2021 840 875 820 865 575,376 48,893,796,000 5,737
03 Aug 2021 865 900 860 895 362,715 31,888,815,000 3,560
04 Aug 2021 900 910 870 875 259,640 23,012,115,500 3,398
05 Aug 2021 875 905 870 885 224,969 19,983,012,500 2,925
06 Aug 2021 890 900 870 880 145,417 12,824,642,000 2,301
09 Aug 2021 880 900 860 870 234,773 20,654,424,500 3,062
10 Aug 2021 870 880 855 865 143,027 12,359,636,500 2,073
12 Aug 2021 865 910 860 885 223,575 19,830,983,000 3,061
13 Aug 2021 890 900 870 880 103,320 9,125,418,500 1,837
16 Aug 2021 880 895 870 880 218,637 19,225,375,000 2,167
18 Aug 2021 880 885 840 860 282,014 24,240,957,500 3,418
19 Aug 2021 855 865 820 825 253,918 21,174,682,500 4,577
20 Aug 2021 825 830 800 820 175,849 14,333,477,500 2,748
23 Aug 2021 835 865 830 865 224,956 19,230,388,000 2,642
24 Aug 2021 875 890 855 855 204,477 17,799,252,500 2,231
25 Aug 2021 870 910 865 880 494,695 44,191,915,500 4,548
26 Aug 2021 885 890 860 865 112,723 9,820,107,500 1,953
27 Aug 2021 865 875 855 870 101,726 8,804,664,000 1,389
30 Aug 2021 880 915 865 900 395,156 35,454,183,500 4,007
31 Aug 2021 910 910 890 905 145,566 13,142,326,500 2,506
01 Sep 2021 910 930 905 910 217,600 19,909,192,000 3,164
02 Sep 2021 920 925 875 885 272,413 24,273,595,000 3,327
03 Sep 2021 890 920 880 920 233,767 21,207,385,500 3,060
06 Sep 2021 925 1,035 925 1,035 1,276,004 126,171,174,000 14,410
07 Sep 2021 1,035 1,070 995 1,025 1,049,974 108,282,292,500 11,530
08 Sep 2021 1,020 1,050 1,005 1,020 614,683 63,094,963,500 5,753
09 Sep 2021 1,020 1,040 955 985 558,735 55,478,965,500 6,570
10 Sep 2021 985 1,015 985 995 247,485 24,723,290,000 3,076
13 Sep 2021 995 1,010 985 995 167,481 16,674,438,000 2,370
14 Sep 2021 1,000 1,045 1,000 1,010 478,196 48,714,743,000 4,748
15 Sep 2021 1,005 1,070 1,000 1,060 679,980 71,067,328,000 6,619
16 Sep 2021 1,075 1,080 1,030 1,035 433,756 45,577,704,500 4,782
17 Sep 2021 1,035 1,085 1,030 1,050 571,008 60,409,627,000 5,425
20 Sep 2021 1,045 1,065 1,015 1,025 315,246 32,558,396,000 4,124
21 Sep 2021 1,005 1,050 1,005 1,050 319,957 33,081,098,500 3,562
22 Sep 2021 1,050 1,060 1,040 1,045 233,481 24,460,673,000 2,630
23 Sep 2021 1,055 1,100 1,050 1,070 707,203 76,338,805,500 6,468
24 Sep 2021 1,085 1,090 1,050 1,060 274,250 29,205,624,000 3,842
27 Sep 2021 1,065 1,100 1,065 1,075 282,512 30,484,940,500 3,109
28 Sep 2021 1,075 1,085 1,065 1,065 189,006 20,235,163,500 2,122
29 Sep 2021 1,055 1,110 1,045 1,085 788,727 85,754,339,500 6,692
30 Sep 2021 1,090 1,105 1,085 1,090 350,060 38,369,416,000 4,270
01 Oct 2021 1,085 1,180 1,080 1,150 1,134,949 130,205,333,000 11,263
04 Oct 2021 1,160 1,200 1,150 1,170 614,345 72,078,626,500 7,307
05 Oct 2021 1,160 1,215 1,155 1,165 541,468 64,160,808,500 6,576
06 Oct 2021 1,175 1,205 1,165 1,170 467,459 55,350,744,000 5,831
07 Oct 2021 1,185 1,200 1,165 1,170 361,373 42,530,818,500 5,543
08 Oct 2021 1,180 1,190 1,165 1,185 218,375 25,695,081,500 3,189
11 Oct 2021 1,190 1,200 1,170 1,175 193,764 22,820,701,500 3,851
12 Oct 2021 1,170 1,275 1,170 1,255 1,258,286 155,153,490,000 13,175
13 Oct 2021 1,260 1,270 1,235 1,255 311,562 38,936,317,000 6,576
14 Oct 2021 1,265 1,315 1,260 1,295 569,706 73,586,240,500 8,374
15 Oct 2021 1,310 1,330 1,285 1,330 341,961 44,935,537,500 6,427
18 Oct 2021 1,340 1,370 1,330 1,330 383,504 51,580,272,500 7,960
19 Oct 2021 1,350 1,360 1,330 1,340 285,705 38,270,267,500 4,734
21 Oct 2021 1,350 1,355 1,250 1,250 707,175 90,637,206,000 12,315
22 Oct 2021 1,240 1,290 1,195 1,285 691,820 86,635,713,000 9,709
25 Oct 2021 1,295 1,320 1,280 1,295 317,979 41,137,150,500 4,830
26 Oct 2021 1,295 1,305 1,245 1,260 323,715 41,025,208,500 6,254
27 Oct 2021 1,260 1,270 1,205 1,210 371,627 45,649,391,000 7,036
28 Oct 2021 1,210 1,240 1,155 1,175 535,302 63,584,008,000 7,077
29 Oct 2021 1,185 1,220 1,175 1,205 313,266 37,611,493,500 4,514
01 Nov 2021 1,205 1,225 1,195 1,200 263,433 31,834,662,000 4,109
02 Nov 2021 1,200 1,210 1,160 1,160 291,477 34,334,433,500 4,252
03 Nov 2021 1,160 1,215 1,155 1,200 274,132 32,491,111,500 4,008
04 Nov 2021 1,220 1,250 1,215 1,225 329,316 40,547,606,000 4,955
05 Nov 2021 1,225 1,225 1,205 1,205 114,382 13,858,068,500 2,311
08 Nov 2021 1,220 1,235 1,210 1,215 143,174 17,466,795,000 2,350
09 Nov 2021 1,225 1,250 1,215 1,235 203,527 25,193,423,500 3,077
10 Nov 2021 1,235 1,275 1,235 1,270 344,373 43,391,334,000 5,057
11 Nov 2021 1,270 1,280 1,250 1,260 137,744 17,394,279,000 3,162
12 Nov 2021 1,260 1,280 1,220 1,245 317,415 39,522,842,000 5,138
15 Nov 2021 1,255 1,260 1,215 1,225 161,113 19,758,415,000 2,993
16 Nov 2021 1,235 1,245 1,220 1,225 162,615 20,048,680,500 2,291
17 Nov 2021 1,230 1,260 1,230 1,250 241,032 30,050,705,500 3,780
18 Nov 2021 1,250 1,265 1,235 1,250 163,029 20,402,271,500 2,492
19 Nov 2021 1,250 1,265 1,230 1,250 153,495 19,128,815,000 2,831
22 Nov 2021 1,250 1,315 1,250 1,290 546,364 70,630,587,500 8,171
23 Nov 2021 1,300 1,300 1,270 1,290 181,813 23,360,749,000 3,388
24 Nov 2021 1,290 1,315 1,275 1,285 261,743 33,885,436,500 4,377
25 Nov 2021 1,285 1,320 1,285 1,300 252,238 32,857,679,500 3,401
26 Nov 2021 1,295 1,295 1,230 1,235 350,019 43,968,733,000 5,916
29 Nov 2021 1,215 1,235 1,175 1,205 560,510 67,706,205,500 6,891
30 Nov 2021 1,215 1,225 1,130 1,130 642,927 74,568,847,500 8,140
01 Dec 2021 1,125 1,145 1,085 1,090 606,220 67,510,046,500 6,346
02 Dec 2021 1,085 1,115 1,060 1,100 395,902 43,063,612,500 4,157
03 Dec 2021 1,105 1,115 1,080 1,085 237,577 26,016,348,000 2,875

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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