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 23 Apr 2024
- 49.00% Scripless = 3,037,949,518.000
- Local Percentage
- 45.05%
- Foreign Percentage
- 3.95%
Graph
Price History
Date | Open | High | Low | Close | Volume | Value | Freq |
---|---|---|---|---|---|---|---|
2023050202 May 2023 | 0 | 660 | 610 | 630 | 153,427 | 9,671,694,000 | 2,100 |
2023050202 May 2023 | 0 | 660 | 610 | 630 | 153,427 | 9,671,694,000 | 2,100 |
2023050202 May 2023 | 0 | 660 | 610 | 630 | 153,427 | 9,671,694,000 | 2,100 |
2023050202 May 2023 | 0 | 660 | 610 | 630 | 153,427 | 9,671,694,000 | 2,100 |
2023050303 May 2023 | 0 | 630 | 590 | 590 | 140,664 | 8,437,819,500 | 1,873 |
2023050404 May 2023 | 0 | 605 | 580 | 600 | 119,345 | 7,103,929,500 | 1,320 |
2023050808 May 2023 | 0 | 590 | 550 | 550 | 118,405 | 6,679,751,500 | 2,031 |
2023050909 May 2023 | 0 | 580 | 550 | 580 | 77,985 | 4,436,969,500 | 1,089 |
2023051010 May 2023 | 0 | 590 | 575 | 575 | 57,008 | 3,301,623,000 | 977 |
2023051111 May 2023 | 0 | 585 | 550 | 560 | 110,681 | 6,192,871,000 | 1,575 |
2023051212 May 2023 | 0 | 570 | 555 | 565 | 40,041 | 2,246,506,500 | 850 |
2023051515 May 2023 | 0 | 570 | 550 | 560 | 53,264 | 2,945,839,000 | 1,122 |
2023051616 May 2023 | 0 | 560 | 540 | 545 | 68,052 | 3,724,427,500 | 1,324 |
2023051717 May 2023 | 0 | 550 | 530 | 530 | 69,697 | 3,735,263,000 | 1,491 |
2023051919 May 2023 | 0 | 540 | 498 | 505 | 233,223 | 11,805,213,600 | 2,157 |
2023052222 May 2023 | 0 | 520 | 498 | 505 | 115,156 | 5,817,883,500 | 1,318 |
2023052323 May 2023 | 0 | 520 | 505 | 505 | 116,525 | 5,947,547,500 | 1,390 |
2023052424 May 2023 | 0 | 515 | 500 | 505 | 56,829 | 2,884,039,500 | 893 |
2023052525 May 2023 | 0 | 515 | 500 | 510 | 50,869 | 2,594,005,000 | 856 |
2023052626 May 2023 | 0 | 520 | 505 | 510 | 46,113 | 2,360,230,500 | 714 |
2023052929 May 2023 | 0 | 515 | 500 | 510 | 63,894 | 3,239,318,000 | 827 |
2023053030 May 2023 | 0 | 525 | 505 | 515 | 94,025 | 4,838,166,500 | 1,249 |
2023053131 May 2023 | 0 | 520 | 500 | 510 | 95,379 | 4,835,936,000 | 1,323 |
2023060505 Jun 2023 | 0 | 530 | 505 | 520 | 129,488 | 6,720,233,000 | 1,760 |
2023060606 Jun 2023 | 0 | 605 | 520 | 565 | 739,783 | 42,404,519,000 | 7,124 |
2023060707 Jun 2023 | 0 | 580 | 545 | 570 | 290,992 | 16,376,194,000 | 2,855 |
2023060808 Jun 2023 | 0 | 595 | 555 | 580 | 302,957 | 17,607,947,000 | 3,187 |
2023061212 Jun 2023 | 0 | 595 | 565 | 585 | 136,923 | 7,947,757,000 | 1,465 |
2023061313 Jun 2023 | 0 | 620 | 580 | 605 | 260,014 | 15,777,676,000 | 2,624 |
2023061414 Jun 2023 | 0 | 615 | 595 | 600 | 133,582 | 8,068,898,000 | 1,324 |
2023061515 Jun 2023 | 0 | 605 | 575 | 590 | 108,906 | 6,416,032,500 | 1,359 |
2023061616 Jun 2023 | 0 | 595 | 575 | 585 | 71,738 | 4,187,129,500 | 1,008 |
2023061919 Jun 2023 | 0 | 625 | 580 | 620 | 262,705 | 16,072,228,000 | 2,913 |
2023062020 Jun 2023 | 0 | 635 | 595 | 600 | 151,505 | 9,273,691,500 | 1,902 |
2023062121 Jun 2023 | 0 | 620 | 600 | 605 | 73,242 | 4,451,976,000 | 1,076 |
2023062222 Jun 2023 | 0 | 615 | 595 | 600 | 117,494 | 7,073,469,500 | 777 |
2023062626 Jun 2023 | 0 | 595 | 575 | 585 | 55,013 | 3,205,215,500 | 769 |
2023062727 Jun 2023 | 0 | 605 | 580 | 605 | 95,553 | 5,690,761,500 | 1,169 |
2023070303 Jul 2023 | 0 | 610 | 590 | 590 | 69,153 | 4,138,990,000 | 1,290 |
2023070404 Jul 2023 | 0 | 600 | 580 | 585 | 62,987 | 3,704,182,000 | 1,010 |
2023070505 Jul 2023 | 0 | 615 | 580 | 605 | 118,263 | 7,100,868,000 | 1,138 |
2023070606 Jul 2023 | 0 | 610 | 595 | 605 | 65,716 | 3,955,981,500 | 906 |
2023070707 Jul 2023 | 0 | 610 | 595 | 600 | 37,651 | 2,257,588,500 | 636 |
2023071010 Jul 2023 | 0 | 615 | 590 | 590 | 110,447 | 6,661,376,000 | 1,274 |
2023071212 Jul 2023 | 0 | 605 | 585 | 590 | 50,815 | 3,024,790,000 | 744 |
2023071313 Jul 2023 | 0 | 610 | 590 | 610 | 101,693 | 6,136,085,000 | 1,876 |
2023071414 Jul 2023 | 0 | 635 | 605 | 625 | 279,169 | 17,384,810,500 | 3,335 |
2023071717 Jul 2023 | 0 | 655 | 625 | 645 | 266,602 | 17,123,938,500 | 2,886 |
2023071818 Jul 2023 | 0 | 660 | 620 | 635 | 280,772 | 17,895,504,500 | 2,721 |
2023072020 Jul 2023 | 0 | 640 | 625 | 625 | 62,396 | 3,931,258,500 | 1,145 |
2023072121 Jul 2023 | 0 | 635 | 620 | 630 | 52,745 | 3,302,120,500 | 1,175 |
2023072424 Jul 2023 | 0 | 640 | 625 | 625 | 91,444 | 5,755,953,000 | 919 |
2023072525 Jul 2023 | 0 | 630 | 600 | 605 | 144,303 | 8,811,629,000 | 1,622 |
2023072626 Jul 2023 | 0 | 620 | 600 | 615 | 83,793 | 5,129,314,500 | 1,001 |
2023072727 Jul 2023 | 0 | 625 | 605 | 605 | 61,968 | 3,799,081,000 | 866 |
2023072828 Jul 2023 | 0 | 610 | 590 | 605 | 101,178 | 6,083,819,000 | 1,126 |
2023073131 Jul 2023 | 0 | 615 | 600 | 605 | 46,601 | 2,827,108,500 | 866 |
2023080101 Aug 2023 | 0 | 615 | 585 | 600 | 74,033 | 4,399,676,000 | 927 |
2023080202 Aug 2023 | 0 | 600 | 585 | 595 | 48,530 | 2,862,873,500 | 624 |
2023080303 Aug 2023 | 0 | 600 | 580 | 580 | 57,915 | 3,395,792,000 | 1,044 |
2023080404 Aug 2023 | 0 | 600 | 580 | 595 | 47,856 | 2,839,094,500 | 790 |
2023080707 Aug 2023 | 0 | 600 | 555 | 555 | 269,968 | 15,299,763,000 | 3,117 |
2023080808 Aug 2023 | 0 | 565 | 550 | 560 | 96,301 | 5,369,018,000 | 1,475 |
2023080909 Aug 2023 | 0 | 565 | 530 | 530 | 116,799 | 6,394,886,000 | 1,685 |
2023081010 Aug 2023 | 0 | 560 | 530 | 540 | 81,871 | 4,473,689,000 | 1,111 |
2023081111 Aug 2023 | 0 | 575 | 540 | 570 | 122,583 | 6,936,767,000 | 1,873 |
2023081414 Aug 2023 | 0 | 575 | 555 | 575 | 55,565 | 3,152,509,000 | 1,464 |
2023081515 Aug 2023 | 0 | 580 | 565 | 575 | 47,287 | 2,702,703,000 | 678 |
2023081616 Aug 2023 | 0 | 575 | 560 | 570 | 45,374 | 2,577,159,500 | 1,043 |
2023081818 Aug 2023 | 0 | 580 | 565 | 580 | 51,344 | 2,950,850,000 | 1,058 |
2023082121 Aug 2023 | 0 | 585 | 570 | 575 | 36,875 | 2,120,532,000 | 815 |
2023082222 Aug 2023 | 0 | 585 | 560 | 585 | 76,967 | 4,436,641,500 | 905 |
2023082323 Aug 2023 | 0 | 600 | 580 | 600 | 103,524 | 6,141,578,500 | 1,015 |
2023082424 Aug 2023 | 0 | 605 | 585 | 590 | 43,390 | 2,572,122,500 | 850 |
2023082525 Aug 2023 | 0 | 595 | 580 | 595 | 34,546 | 2,033,348,000 | 539 |
2023082828 Aug 2023 | 0 | 595 | 580 | 585 | 23,171 | 1,357,851,000 | 601 |
2023082929 Aug 2023 | 0 | 615 | 580 | 605 | 208,201 | 12,567,046,000 | 2,216 |
2023083030 Aug 2023 | 0 | 615 | 595 | 595 | 69,423 | 4,187,675,000 | 1,135 |
2023090707 Sep 2023 | 0 | 645 | 625 | 645 | 257,807 | 16,419,140,500 | 2,106 |
2023090808 Sep 2023 | 0 | 740 | 645 | 725 | 1,313,221 | 92,808,988,500 | 12,198 |
2023092626 Sep 2023 | 0 | 815 | 745 | 755 | 338,662 | 26,322,924,500 | 3,868 |
2023110909 Nov 2023 | 0 | 600 | 570 | 575 | 175,997 | 10,302,146,000 | 1,790 |
2023111616 Nov 2023 | 0 | 625 | 580 | 610 | 387,652 | 23,471,617,000 | 3,939 |
2023112121 Nov 2023 | 0 | 620 | 590 | 600 | 134,932 | 8,087,006,500 | 1,925 |
2024010505 Jan 2024 | 0 | 460 | 446 | 448 | 133,137 | 6,006,331,000 | 1,680 |
2024011010 Jan 2024 | 0 | 462 | 446 | 454 | 113,409 | 5,139,089,600 | 1,188 |
2024011515 Jan 2024 | 0 | 454 | 448 | 452 | 54,042 | 2,436,312,800 | 875 |
2024011818 Jan 2024 | 0 | 462 | 448 | 450 | 113,950 | 5,143,013,600 | 1,354 |
2024021919 Feb 2024 | 0 | 575 | 510 | 515 | 791,839 | 42,310,826,500 | 5,844 |
2024022222 Feb 2024 | 0 | 530 | 500 | 515 | 305,182 | 15,721,062,500 | 2,265 |
2024030505 Mar 2024 | 0 | 545 | 472 | 510 | 1,717,178 | 88,100,660,300 | 13,200 |
2024030808 Mar 2024 | 0 | 535 | 500 | 505 | 595,467 | 30,769,116,000 | 5,128 |
2024040505 Apr 2024 | 0 | 454 | 446 | 448 | 195,095 | 8,758,814,400 | 1,763 |
Corporate Action
Type of CA | Ratio | Cum Date | Record Date | Distribution Date | Status |
---|---|---|---|---|---|
Proxy Voting | - | 2024040101 Apr 2024 | 2024042424 Apr 2024 | Active | |
Proxy Voting | - | 2023112020 Nov 2023 | 2023121313 Dec 2023 | Active | |
Proxy Voting | - | 2023032020 Mar 2023 | 2023041212 Apr 2023 | Active | |
Proxy Voting | - | 2022031111 Mar 2022 | 2022040505 Apr 2022 | Active | |
Proxy Voting | - | 2021043030 Apr 2021 | 2021052525 May 2021 | Active | |
Cash Dividend | (1 PTPP : 33.842 IDR) | 2020061212 Jun 2020 | 2020061616 Jun 2020 | 2020070707 Jul 2020 | Active |
Proxy Voting | - | 2020051212 May 2020 | 2020060404 Jun 2020 | Active | |
Proxy Voting | - | 2020032323 Mar 2020 | 2020041616 Apr 2020 | Cancelled | |
Cash Dividend | (1 PTPP : 48.452 IDR) | 2019050909 May 2019 | 2019051313 May 2019 | 2019052929 May 2019 | Active |
Proxy Voting | - | 2019040505 Apr 2019 | 2019043030 Apr 2019 | Active | |
Proxy Voting | - | 2019010707 Jan 2019 | 2019013030 Jan 2019 | Active | |
Cash Dividend | (1 PTPP : 46.876 IDR) | 2018050404 May 2018 | 2018050909 May 2018 | 2018052525 May 2018 | Active |
Proxy Voting | - | 2018040303 Apr 2018 | 2018042626 Apr 2018 | Active | |
Cash Dividend | (1 PTPP : 49.52 IDR) | 2017032323 Mar 2017 | 2017032929 Mar 2017 | 2017041313 Apr 2017 | Active |
Proxy Voting | - | 2017022121 Feb 2017 | 2017031616 Mar 2017 | Active | |
Right Distribution | (500000 PTPP : 140163 PTPP-R ) | 2016120101 Dec 2016 | 2016120606 Dec 2016 | 2016120707 Dec 2016 | Active |
Proxy Voting | - | 2016072929 Jul 2016 | 2016082323 Aug 2016 | Active | |
Cash Dividend | (1 PTPP : 30.58 IDR) | 2016051010 May 2016 | 2016051313 May 2016 | 2016060101 Jun 2016 | Active |
Proxy Voting | - | 2016040606 Apr 2016 | 2016042929 Apr 2016 | Active | |
Proxy Voting | - | 2016032828 Mar 2016 | 2016042020 Apr 2016 | Cancelled | |
Cash Dividend | (1 PTPP : 21.97 IDR) | 2015052828 May 2015 | 2015060303 Jun 2015 | 2015061818 Jun 2015 | Active |
Proxy Voting | - | 2015042828 Apr 2015 | 2015052121 May 2015 | Active | |
Cash Dividend | (1 PTPP : 26.06 IDR) | 2014042121 Apr 2014 | 2014042424 Apr 2014 | 2014050707 May 2014 | Active |
Proxy Voting | - | 2014030707 Mar 2014 | 2014032828 Mar 2014 | Active | |
Proxy Voting | - | 2013100707 Oct 2013 | 2013102323 Oct 2013 | Active | |
Cash Dividend | (1 PTPP : 19.19 IDR) | 2013052222 May 2013 | 2013052727 May 2013 | 2013061010 Jun 2013 | Active |
Proxy Voting | - | 2013041212 Apr 2013 | 2013043030 Apr 2013 | Active | |
Cash Dividend | (1 PTPP : 14.88 IDR) | 2012060707 Jun 2012 | 2012061212 Jun 2012 | 2012061515 Jun 2012 | Active |
Proxy Voting | - | 2012043030 Apr 2012 | 2012051616 May 2012 | Active | |
Cash Dividend | (1 PTPP : 14.57 IDR) | 2011070707 Jul 2011 | 2011071212 Jul 2011 | 2011071515 Jul 2011 | Active |
Proxy Voting | - | 2011053030 May 2011 | 2011061515 Jun 2011 | Active | |
Proxy Voting | - | 2010090606 Sep 2010 | 2010092222 Sep 2010 | Cancelled | |
Cash Dividend | (1 PTPP : 10.11 IDR) | 2010070909 Jul 2010 | 2010071414 Jul 2010 | 2010072828 Jul 2010 | Active |
Proxy Voting | - | 2010053131 May 2010 | 2010061616 Jun 2010 | Active |