Efek Terdaftar

SARIMELATI KENCANA Tbk, PT

Security name
SARIMELATI KENCANA Tbk
Issuer
SARIMELATI KENCANA Tbk, PT
ISIN Code
ID1000143407
Short Code
PZZA
Type
Saham Biasa
Listing Date
23 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
604,375,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
3,021,875,000 (Total)
As of 21 Jan 2022
100.00% Scripless = 3,021,875,000.000
Local Percentage
68.47%
Foreign Percentage
31.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 730 710 715 6,870 495,488,000 138
27 Jan 2021 0 720 705 720 6,854 490,190,000 138
28 Jan 2021 0 700 670 680 25,123 1,702,624,000 236
29 Jan 2021 0 695 660 670 3,578 238,875,500 131
01 Feb 2021 0 690 640 680 6,412 429,340,500 158
02 Feb 2021 0 700 675 685 3,661 249,303,500 107
03 Feb 2021 0 715 685 715 10,389 732,633,000 159
04 Feb 2021 0 730 705 730 6,532 472,304,500 155
05 Feb 2021 0 740 720 740 2,909 213,042,500 101
08 Feb 2021 0 745 720 740 1,965 144,189,500 106
09 Feb 2021 0 750 735 745 4,917 365,177,500 76
10 Feb 2021 0 760 740 745 5,841 434,701,000 110
11 Feb 2021 0 745 730 740 257 19,090,000 36
15 Feb 2021 0 755 735 740 1,000 74,549,000 48
16 Feb 2021 0 770 735 765 3,536 267,210,500 224
17 Feb 2021 0 790 740 790 7,542 583,207,500 282
18 Feb 2021 0 795 770 780 1,549 120,830,500 192
19 Feb 2021 0 780 750 760 3,023 232,815,500 167
22 Feb 2021 0 765 755 760 1,090 82,831,500 35
23 Feb 2021 0 790 755 775 6,454 501,171,500 267
24 Feb 2021 0 800 775 795 8,138 643,125,500 174
25 Feb 2021 0 810 790 800 4,875 390,162,000 196
26 Feb 2021 0 800 745 760 5,197 400,775,000 143
01 Mar 2021 0 780 760 780 1,079 82,472,000 63
02 Mar 2021 0 900 760 865 15,980 1,321,883,000 566
03 Mar 2021 0 870 810 815 5,523 459,127,500 284
04 Mar 2021 0 840 775 810 3,620 291,362,000 192
05 Mar 2021 0 840 775 840 3,753 302,986,000 94
08 Mar 2021 0 840 805 805 899 73,762,000 81
09 Mar 2021 0 805 775 800 936 73,928,500 54
10 Mar 2021 0 800 780 785 561 44,002,500 62
12 Mar 2021 0 810 785 795 1,335 106,494,000 47
16 Mar 2021 0 810 780 795 881 70,088,000 38
17 Mar 2021 0 805 795 805 718 57,378,500 55
18 Mar 2021 0 810 780 800 3,374 265,257,000 112
19 Mar 2021 0 800 770 800 600 47,466,000 56
23 Mar 2021 0 805 780 800 1,741 137,539,500 77
24 Mar 2021 0 805 775 795 1,068 84,450,000 65
25 Mar 2021 0 810 760 805 3,419 265,933,500 128
26 Mar 2021 0 800 780 785 137 10,790,000 24
29 Mar 2021 0 800 785 795 588 46,766,000 45
31 Mar 2021 0 850 755 800 2,239 175,255,500 122
01 Apr 2021 0 800 775 795 922 72,888,500 39
06 Apr 2021 0 810 780 790 2,524 200,368,500 81
07 Apr 2021 0 825 785 805 20,250 1,627,652,500 222
08 Apr 2021 0 860 800 810 8,177 676,913,000 246
09 Apr 2021 0 810 795 805 1,467 117,758,500 74
12 Apr 2021 0 815 765 770 2,672 207,982,500 120
14 Apr 2021 0 775 725 740 8,327 616,557,000 214
15 Apr 2021 0 755 740 755 260 19,351,500 36
16 Apr 2021 0 755 715 740 6,467 471,830,000 152
19 Apr 2021 0 750 705 745 6,316 453,313,000 212
20 Apr 2021 0 795 740 790 22,741 1,715,862,500 443
21 Apr 2021 0 775 745 745 5,351 404,023,000 224
22 Apr 2021 0 765 740 745 1,032 76,812,000 46
26 Apr 2021 0 760 725 745 2,650 196,129,000 76
27 Apr 2021 0 750 730 750 4,945 366,072,500 55
28 Apr 2021 0 760 745 750 10,293 771,967,500 44
29 Apr 2021 0 750 730 730 2,661 195,004,000 104
30 Apr 2021 0 755 725 755 1,109 81,954,500 80
03 May 2021 0 755 740 755 821 61,108,500 44
04 May 2021 0 750 715 715 3,114 226,123,000 108
05 May 2021 0 715 705 710 13,372 949,858,500 165
06 May 2021 0 725 715 720 6,411 461,168,000 67
07 May 2021 0 725 710 720 2,029 144,864,000 71
10 May 2021 0 720 700 705 19,625 1,379,225,500 235
11 May 2021 0 705 690 695 15,329 1,065,365,000 136
17 May 2021 0 695 670 670 19,403 1,322,687,500 190
18 May 2021 0 690 660 665 22,043 1,476,888,500 120
19 May 2021 0 665 650 660 14,228 938,900,000 147
20 May 2021 0 665 650 650 1,332 87,538,000 96
21 May 2021 0 675 650 650 1,249 81,632,500 77
24 May 2021 0 660 625 660 22,282 1,415,453,000 166
25 May 2021 0 695 655 680 7,225 490,774,500 345
27 May 2021 0 700 680 695 1,866 128,422,000 169
28 May 2021 0 710 695 705 2,105 147,961,000 164
31 May 2021 0 730 705 730 6,268 452,105,000 346
02 Jun 2021 0 730 700 725 16,177 1,171,009,500 208
03 Jun 2021 0 725 705 710 6,931 493,225,000 97
07 Jun 2021 0 735 690 735 1,900 136,864,000 76
08 Jun 2021 0 735 685 690 4,599 320,223,500 165
09 Jun 2021 0 705 680 695 186 12,966,500 35
10 Jun 2021 0 710 695 700 726 50,793,500 32
14 Jun 2021 0 710 690 700 32,651 2,285,065,500 81
15 Jun 2021 0 700 670 695 1,312 90,210,000 82
17 Jun 2021 0 695 670 695 2,917 199,217,500 70
18 Jun 2021 0 695 675 680 680 46,366,500 64
21 Jun 2021 0 700 665 680 12,399 847,283,500 94
22 Jun 2021 0 710 680 685 3,008 206,094,000 34
23 Jun 2021 0 705 670 670 725 48,998,000 43
24 Jun 2021 0 685 665 685 3,484 234,137,000 47
25 Jun 2021 0 685 670 675 481 32,556,500 38
28 Jun 2021 0 680 650 670 2,838 190,207,000 62
29 Jun 2021 0 700 670 675 24,933 1,701,794,000 160
30 Jun 2021 0 695 670 680 3,616 245,761,500 26
01 Jul 2021 0 690 680 680 1,091 74,521,000 39
02 Jul 2021 0 690 680 680 3,896 265,167,000 35
05 Jul 2021 0 695 675 695 1,819 124,765,000 47
07 Jul 2021 0 700 680 690 4,302 297,125,000 56
08 Jul 2021 0 700 675 685 378 25,891,500 49
09 Jul 2021 0 685 675 680 439 29,863,000 71
12 Jul 2021 0 695 675 680 364 24,788,000 36
13 Jul 2021 0 690 640 650 6,503 436,260,500 160
14 Jul 2021 0 655 645 645 3,673 238,283,500 97
15 Jul 2021 0 670 645 650 1,970 129,307,500 140
16 Jul 2021 0 660 640 650 2,645 171,830,000 105
19 Jul 2021 0 655 625 635 860 54,916,500 146
21 Jul 2021 0 650 635 640 1,951 125,695,000 110
22 Jul 2021 0 665 640 640 4,494 288,714,500 216
23 Jul 2021 0 640 630 630 4,407 279,313,500 132
26 Jul 2021 0 640 620 625 8,184 517,121,500 149
27 Jul 2021 0 680 600 610 35,209 2,146,943,500 407
28 Jul 2021 0 625 600 610 18,592 1,128,760,500 136
29 Jul 2021 0 610 595 600 10,702 643,155,000 174
30 Jul 2021 0 620 595 600 7,037 422,409,000 171
02 Aug 2021 0 610 595 605 4,613 278,032,000 130
03 Aug 2021 0 650 605 635 2,212 138,639,500 86
04 Aug 2021 0 650 640 650 7,380 473,661,000 112
05 Aug 2021 0 660 645 655 1,484 96,420,000 62
06 Aug 2021 0 670 655 665 2,579 171,278,500 83
09 Aug 2021 0 665 660 660 2,302 152,755,500 68
10 Aug 2021 0 665 645 655 2,560 166,872,000 100
12 Aug 2021 0 675 655 670 4,391 288,582,500 60
13 Aug 2021 0 675 660 675 18,768 1,247,263,000 116
16 Aug 2021 0 680 655 660 18,397 1,220,157,500 187
18 Aug 2021 0 695 660 690 6,488 440,905,000 172
19 Aug 2021 0 710 665 685 6,216 431,676,000 212
20 Aug 2021 0 700 675 685 2,059 141,235,000 100
23 Aug 2021 0 700 685 695 1,687 116,707,000 67
24 Aug 2021 0 700 665 675 683 46,465,500 98
25 Aug 2021 0 690 635 660 4,630 300,835,000 131
26 Aug 2021 0 675 660 670 324 21,709,000 38
30 Aug 2021 0 670 665 670 442 29,525,500 31
31 Aug 2021 0 675 655 675 1,643 108,384,500 44
01 Sep 2021 0 700 670 690 3,998 275,680,500 90
02 Sep 2021 0 705 685 700 2,879 201,023,500 65
03 Sep 2021 0 700 680 680 1,646 113,421,000 54
06 Sep 2021 0 680 660 670 2,593 172,266,500 123
07 Sep 2021 0 675 660 675 207 13,926,500 23
09 Sep 2021 0 690 670 670 320 21,511,500 25
10 Sep 2021 0 675 670 675 248 16,684,000 16
13 Sep 2021 0 675 665 670 198 13,218,000 31
14 Sep 2021 0 670 660 665 1,892 125,420,500 91
15 Sep 2021 0 685 660 680 1,710 115,539,500 53
16 Sep 2021 0 690 670 680 398 27,122,500 37
20 Sep 2021 0 670 645 660 2,625 172,257,500 98
22 Sep 2021 0 675 660 675 399 26,587,500 30
24 Sep 2021 0 670 665 670 145 9,653,500 31
27 Sep 2021 0 675 665 675 1,070 71,963,000 40
28 Sep 2021 0 670 655 665 30,507 2,027,864,500 127
29 Sep 2021 0 675 665 675 661 44,389,000 37
30 Sep 2021 0 680 660 670 23,095 1,535,948,500 157
01 Oct 2021 0 675 665 675 1,160 77,756,000 43
04 Oct 2021 0 695 675 690 2,822 192,442,500 145
05 Oct 2021 0 705 675 705 8,099 561,944,000 131
06 Oct 2021 0 705 700 705 4,651 325,936,500 96
07 Oct 2021 0 705 700 700 2,309 162,263,000 62
08 Oct 2021 0 715 700 715 11,783 831,773,500 115
11 Oct 2021 0 720 700 710 1,694 120,391,000 63
13 Oct 2021 0 735 705 725 4,681 335,223,500 125
14 Oct 2021 0 750 720 745 4,346 322,930,500 128
18 Oct 2021 0 750 730 735 10,637 781,833,000 132
19 Oct 2021 0 735 720 725 5,805 421,459,000 83
21 Oct 2021 0 735 715 720 21,118 1,521,492,500 107
22 Oct 2021 0 725 710 715 20,403 1,459,046,000 126
25 Oct 2021 0 730 715 720 1,747 125,856,500 62
27 Oct 2021 0 725 700 700 3,602 253,495,000 106
29 Oct 2021 0 730 705 730 591 42,375,500 45
01 Nov 2021 0 735 720 730 991 72,096,500 65
02 Nov 2021 0 730 710 720 494 35,269,000 33
03 Nov 2021 0 720 700 715 1,310 92,127,500 47
04 Nov 2021 0 725 715 725 702 50,642,500 41
05 Nov 2021 0 725 700 700 80,312 5,626,346,500 244
08 Nov 2021 0 720 700 715 1,286 92,255,000 59
09 Nov 2021 0 720 700 705 51,417 3,605,033,500 144
11 Nov 2021 0 715 705 715 1,966 139,489,000 39
12 Nov 2021 0 715 705 705 1,930 136,130,000 42
15 Nov 2021 0 725 705 715 2,137 152,502,500 75
16 Nov 2021 0 720 700 715 2,243 159,162,500 67
17 Nov 2021 0 715 705 715 1,356 96,521,500 35
18 Nov 2021 0 715 700 705 1,008 71,354,000 57
24 Nov 2021 0 715 705 710 541 38,359,000 30
25 Nov 2021 0 715 705 705 679 48,212,000 40
26 Nov 2021 0 715 685 690 2,861 199,055,000 115
29 Nov 2021 0 690 670 670 7,581 514,499,000 236
30 Nov 2021 0 685 665 665 2,065 139,102,500 96
01 Dec 2021 0 690 665 675 2,430 165,751,000 87
03 Dec 2021 0 685 655 685 558 37,320,000 46
06 Dec 2021 0 685 665 680 1,982 133,664,500 60
07 Dec 2021 0 705 680 685 661 45,447,500 35
08 Dec 2021 0 700 680 680 1,321 90,416,500 64
10 Dec 2021 0 705 660 660 1,997 134,468,000 105
13 Dec 2021 0 695 660 680 517 35,334,500 48
14 Dec 2021 0 695 680 690 1,983 136,385,500 57
15 Dec 2021 0 690 675 690 478 32,527,500 34
16 Dec 2021 0 700 670 670 3,969 272,397,500 73
20 Dec 2021 0 680 665 675 310 20,763,000 38
21 Dec 2021 0 675 670 675 325 21,921,500 32
22 Dec 2021 0 690 670 675 241 16,283,500 29
23 Dec 2021 0 680 670 675 177 11,931,500 21
27 Dec 2021 0 680 655 675 1,766 117,253,500 61
28 Dec 2021 0 685 655 675 402 27,149,500 34
29 Dec 2021 0 680 670 680 118 7,957,000 15
04 Jan 2022 0 690 655 680 3,298 219,737,500 184
05 Jan 2022 0 680 670 680 392 26,417,000 48
06 Jan 2022 0 675 665 670 1,505 100,757,500 55
07 Jan 2022 0 675 655 660 2,563 170,302,000 108
10 Jan 2022 0 660 655 655 1,893 124,584,500 131
11 Jan 2022 0 675 650 655 630 41,304,500 101
12 Jan 2022 0 660 650 650 824 53,971,500 41
13 Jan 2022 0 655 645 650 856 55,674,500 45
14 Jan 2022 0 665 650 660 787 51,280,000 32
18 Jan 2022 0 665 645 655 729 47,575,000 40
19 Jan 2022 0 660 635 655 2,490 162,305,500 105
20 Jan 2022 0 665 650 665 879 58,314,000 28
21 Jan 2022 0 670 660 665 400 26,788,500 15

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Cash Dividend (1 PZZA : 21.9598 IDR) 31 May 2021 03 Jun 2021 21 Jun 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 27 Oct 2020 19 Nov 2020 Active
Cash Dividend (1 PZZA : 29.95 IDR) 25 Jun 2020 29 Jun 2020 16 Jul 2020 Active
Proxy Voting   - 20 May 2020 17 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Cash Dividend (1 PZZA : 28.64 IDR) 03 May 2019 07 May 2019 23 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active