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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 625 605 610 4,733 289,521,500 174
07 Jun 2022 0 620 610 620 2,435 150,315,000 88
08 Jun 2022 0 635 620 620 3,389 211,529,000 131
09 Jun 2022 0 625 605 615 6,211 379,863,500 161
13 Jun 2022 0 615 600 615 7,084 429,498,000 97
14 Jun 2022 0 615 585 600 14,008 833,276,500 223
15 Jun 2022 0 605 595 595 4,019 239,941,500 84
16 Jun 2022 0 600 590 595 4,376 260,437,500 136
17 Jun 2022 0 595 585 595 12,518 740,296,500 136
20 Jun 2022 0 595 585 590 11,826 697,330,500 194
21 Jun 2022 0 590 560 570 20,454 1,169,339,500 479
22 Jun 2022 0 580 565 580 1,651 94,837,000 108
23 Jun 2022 0 585 570 580 1,238 71,686,000 89
24 Jun 2022 0 585 570 580 2,201 127,927,000 92
27 Jun 2022 0 595 570 575 12,613 728,340,000 251
28 Jun 2022 0 585 565 575 2,643 151,392,000 139
29 Jun 2022 0 585 570 585 4,865 280,517,000 124
30 Jun 2022 0 585 570 570 3,290 189,015,500 120
01 Jul 2022 0 580 560 565 8,926 502,740,000 188
04 Jul 2022 0 575 550 555 5,864 326,077,500 198
05 Jul 2022 0 560 555 555 5,458 304,386,000 134
06 Jul 2022 0 565 550 555 5,082 281,746,500 144
07 Jul 2022 0 560 550 550 9,045 499,474,000 158
08 Jul 2022 0 560 550 555 4,251 235,936,500 109
11 Jul 2022 0 560 550 550 7,777 428,668,500 135
12 Jul 2022 0 560 540 545 12,207 665,140,000 223
13 Jul 2022 0 550 540 545 15,131 825,180,500 99
14 Jul 2022 0 545 540 545 8,439 459,138,000 243
15 Jul 2022 0 545 540 540 2,600 140,907,000 129
18 Jul 2022 0 550 520 540 69,203 3,682,229,000 2,675
19 Jul 2022 0 545 515 540 48,857 2,627,165,500 398
20 Jul 2022 0 550 510 515 122,504 6,382,323,000 944
21 Jul 2022 0 530 510 520 32,955 1,709,574,500 569
22 Jul 2022 0 535 520 530 37,400 1,974,143,000 2,101
25 Jul 2022 0 540 530 540 9,608 515,745,000 563
26 Jul 2022 0 560 540 555 18,040 988,966,500 898
27 Jul 2022 0 570 530 555 9,131 507,901,500 221
28 Jul 2022 0 555 520 540 86,958 4,592,338,500 571
29 Jul 2022 0 540 505 510 121,132 6,193,531,000 557
01 Aug 2022 0 520 510 520 22,456 1,158,370,000 378
02 Aug 2022 0 525 510 520 11,519 598,236,000 188
03 Aug 2022 0 525 515 520 9,035 472,652,500 107
04 Aug 2022 0 530 515 525 3,991 209,319,000 133
05 Aug 2022 0 535 525 530 3,950 208,427,500 108
08 Aug 2022 0 535 520 525 6,673 352,540,500 144
09 Aug 2022 0 545 525 530 13,717 729,577,000 226
10 Aug 2022 0 540 530 535 5,290 282,760,000 68
11 Aug 2022 0 540 535 535 9,472 510,318,000 123
12 Aug 2022 0 550 530 540 7,409 400,044,500 177
15 Aug 2022 0 550 540 540 7,365 400,693,000 118
16 Aug 2022 0 545 535 540 5,950 320,617,500 150
18 Aug 2022 0 545 535 540 9,031 486,507,500 191
19 Aug 2022 0 545 540 545 10,986 596,607,500 63
22 Aug 2022 0 550 540 550 1,345 73,201,500 80
23 Aug 2022 0 550 530 545 3,873 207,846,000 118
25 Aug 2022 0 545 535 540 1,914 103,297,500 79
26 Aug 2022 0 545 535 540 1,579 84,910,000 81
29 Aug 2022 0 540 525 530 11,581 612,513,500 138
30 Aug 2022 0 530 494 520 45,142 2,277,899,900 792
31 Aug 2022 0 520 500 515 8,814 450,000,500 129
02 Sep 2022 0 525 510 520 5,423 281,284,500 98
05 Sep 2022 0 525 510 520 6,080 313,020,500 106
06 Sep 2022 0 520 505 515 13,179 672,241,500 203
07 Sep 2022 0 520 505 510 2,395 122,046,500 122
08 Sep 2022 0 510 498 505 17,940 902,551,600 231
09 Sep 2022 0 510 505 505 2,784 140,791,000 71
12 Sep 2022 0 520 505 520 15,069 778,769,500 617
13 Sep 2022 0 540 515 535 19,588 1,027,190,000 229
14 Sep 2022 0 535 515 535 2,556 133,706,500 73
15 Sep 2022 0 535 525 525 2,237 118,395,000 73
16 Sep 2022 0 530 520 525 17,011 893,090,000 107
19 Sep 2022 0 535 520 525 5,355 281,250,000 88
20 Sep 2022 0 600 525 590 51,658 2,897,294,000 789
21 Sep 2022 0 595 550 555 29,654 1,652,203,500 483
22 Sep 2022 0 565 545 550 6,764 371,790,000 128
23 Sep 2022 0 560 540 550 2,525 137,640,000 78
26 Sep 2022 0 550 535 545 11,138 604,086,500 117
27 Sep 2022 0 560 545 560 4,146 227,446,500 89
28 Sep 2022 0 565 540 560 6,067 338,607,000 104
29 Sep 2022 0 560 545 545 9,023 497,596,500 101
30 Sep 2022 0 550 540 545 4,519 245,535,000 85
03 Oct 2022 0 555 545 550 4,303 235,231,500 56
04 Oct 2022 0 555 545 555 2,743 151,345,000 71
05 Oct 2022 0 565 550 565 5,038 282,586,500 174
06 Oct 2022 0 570 560 565 2,935 165,466,500 139
07 Oct 2022 0 570 560 570 7,174 403,414,500 110
10 Oct 2022 0 570 555 565 7,376 412,552,500 185
11 Oct 2022 0 570 560 565 7,396 415,554,000 755
13 Oct 2022 0 565 545 550 25,590 1,411,773,500 948
14 Oct 2022 0 550 545 550 12,054 662,031,500 166
17 Oct 2022 0 550 545 550 9,932 545,961,000 117
19 Oct 2022 0 560 545 550 13,785 760,543,000 838
20 Oct 2022 0 550 545 550 4,707 258,135,000 46
21 Oct 2022 0 565 540 550 8,260 452,244,500 198
24 Oct 2022 0 550 545 545 2,099 115,402,500 56
25 Oct 2022 0 550 540 550 9,874 534,998,500 367
26 Oct 2022 0 550 545 550 395 21,562,500 37
28 Oct 2022 0 555 540 545 7,020 379,566,000 73
31 Oct 2022 0 550 535 540 6,089 326,067,500 89
01 Nov 2022 0 540 535 540 2,036 109,908,000 106
02 Nov 2022 0 540 520 535 8,008 429,103,000 161
03 Nov 2022 0 540 515 530 13,464 710,750,000 242
04 Nov 2022 0 530 515 520 17,406 901,963,500 166
07 Nov 2022 0 525 515 520 6,584 342,218,000 335
08 Nov 2022 0 525 520 520 816 42,476,000 135
09 Nov 2022 0 530 520 525 1,017 53,321,500 56
10 Nov 2022 0 540 520 535 907 48,247,000 102
11 Nov 2022 0 545 530 535 3,007 162,933,000 94
14 Nov 2022 0 535 525 535 2,045 108,983,500 93
15 Nov 2022 0 540 525 535 2,443 129,457,500 110
16 Nov 2022 0 540 530 540 777 41,473,500 66
17 Nov 2022 0 535 530 535 1,615 86,126,500 134
22 Nov 2022 0 535 530 535 418 22,191,000 17
23 Nov 2022 0 535 525 525 2,515 132,970,500 66
24 Nov 2022 0 565 530 545 6,761 373,565,500 226
25 Nov 2022 0 555 535 545 1,876 101,530,000 168
28 Nov 2022 0 545 525 540 7,148 380,767,500 125
29 Nov 2022 0 550 530 530 5,175 276,169,500 89
30 Nov 2022 0 540 525 535 9,402 496,783,000 189
02 Dec 2022 0 545 525 540 4,321 230,219,500 213
05 Dec 2022 0 540 530 530 306 16,234,000 59
06 Dec 2022 0 530 525 525 1,083 56,912,500 26
07 Dec 2022 0 530 520 520 1,397 73,081,000 40
08 Dec 2022 0 525 510 515 1,358 70,259,000 57
09 Dec 2022 0 515 510 510 1,448 73,975,000 50
12 Dec 2022 0 520 505 515 7,803 397,957,000 72
13 Dec 2022 0 515 510 515 1,605 82,083,500 29
14 Dec 2022 0 535 515 520 929 48,519,000 76
15 Dec 2022 0 535 520 520 2,451 127,865,500 44
16 Dec 2022 0 530 515 520 3,030 157,909,000 45
19 Dec 2022 0 530 515 520 255 13,306,000 38
20 Dec 2022 0 525 520 525 1,645 85,654,500 55
21 Dec 2022 0 540 520 520 484 25,422,500 34
22 Dec 2022 0 535 520 530 627 32,747,500 27
23 Dec 2022 0 530 510 525 858 44,505,500 66
26 Dec 2022 0 535 520 535 1,067 56,566,500 43
27 Dec 2022 0 560 530 555 21,943 1,210,747,500 1,085
28 Dec 2022 0 575 540 555 7,113 397,229,000 156
29 Dec 2022 0 565 535 540 1,224 66,382,000 54
30 Dec 2022 0 550 535 540 894 48,596,500 79
02 Jan 2023 0 540 540 540 528 28,512,000 10
03 Jan 2023 0 550 535 540 684 36,740,500 30
04 Jan 2023 0 540 535 535 480 25,743,500 31
05 Jan 2023 0 540 530 535 1,040 55,614,500 30
10 Jan 2023 0 530 520 525 740 38,770,000 43
11 Jan 2023 0 530 520 530 660 34,612,500 67
12 Jan 2023 0 530 520 525 888 46,606,000 46
13 Jan 2023 0 530 525 525 562 29,719,000 29
16 Jan 2023 0 530 525 530 1,089 57,298,500 19
18 Jan 2023 0 540 530 535 1,194 63,844,500 29
19 Jan 2023 0 540 530 535 2,204 118,280,500 30
20 Jan 2023 0 545 535 535 384 20,740,500 35
27 Jan 2023 0 545 545 545 1,562 85,129,000 19
31 Jan 2023 0 545 540 540 649 35,062,000 22
01 Feb 2023 0 545 540 540 953 51,692,500 21
02 Feb 2023 0 550 535 540 939 50,731,500 42
03 Feb 2023 0 550 535 550 1,338 72,641,000 74
06 Feb 2023 0 550 525 550 2,821 150,369,500 158
07 Feb 2023 0 550 540 545 783 42,652,500 20
08 Feb 2023 0 545 530 535 1,933 103,809,500 62
09 Feb 2023 0 545 535 535 291 15,638,000 27
10 Feb 2023 0 540 535 535 629 33,761,500 29
13 Feb 2023 0 545 530 535 1,279 68,279,500 34
14 Feb 2023 0 550 535 550 2,076 113,027,500 158
16 Feb 2023 0 550 540 545 309 16,779,000 25
17 Feb 2023 0 575 540 550 2,891 160,883,000 94
20 Feb 2023 0 575 540 550 4,051 225,842,000 114
21 Feb 2023 0 575 545 550 3,664 207,103,000 69
22 Feb 2023 0 555 540 550 3,780 206,690,000 179
23 Feb 2023 0 555 545 550 1,873 103,053,000 29
24 Feb 2023 0 550 545 545 507 27,659,000 56
27 Feb 2023 0 550 540 545 144 7,846,500 37
28 Feb 2023 0 550 540 550 1,253 68,742,500 187
01 Mar 2023 0 550 545 550 259 14,128,000 18
02 Mar 2023 0 550 540 545 622 33,905,500 28
03 Mar 2023 0 545 540 545 797 43,042,000 54
06 Mar 2023 0 550 540 545 146 7,909,500 30
07 Mar 2023 0 545 530 530 9,177 487,111,000 109
08 Mar 2023 0 535 515 515 3,712 192,088,000 246
09 Mar 2023 0 525 510 520 1,461 75,458,500 62
10 Mar 2023 0 525 515 525 361 18,703,000 24
13 Mar 2023 0 525 520 520 134 7,014,000 27
14 Mar 2023 0 540 520 520 1,024 54,508,500 33
15 Mar 2023 0 520 515 515 745 38,589,000 46
16 Mar 2023 0 520 500 505 5,554 281,451,500 89
17 Mar 2023 0 510 500 505 5,761 290,871,000 63
20 Mar 2023 0 505 500 500 4,411 222,521,500 44
21 Mar 2023 0 505 498 505 1,433 71,662,700 78
24 Mar 2023 0 520 500 505 4,147 210,616,000 93
27 Mar 2023 0 505 500 500 4,153 207,884,500 80
28 Mar 2023 0 505 500 505 1,773 88,650,500 53
29 Mar 2023 0 505 494 498 7,725 382,899,400 142
30 Mar 2023 0 505 494 496 1,687 83,928,100 100
31 Mar 2023 0 500 496 496 1,798 89,435,800 96
03 Apr 2023 0 500 494 496 1,511 75,074,200 91
04 Apr 2023 0 500 494 496 275 13,641,200 33
05 Apr 2023 0 500 488 494 6,680 329,293,000 143
06 Apr 2023 0 498 492 494 1,880 92,892,000 84
11 Apr 2023 0 496 490 490 1,434 70,394,400 92
12 Apr 2023 0 494 488 490 1,557 76,471,000 58
14 Apr 2023 0 496 490 494 660 32,486,400 34
17 Apr 2023 0 494 480 488 3,138 152,782,400 116
18 Apr 2023 0 494 488 490 428 20,934,600 45
26 Apr 2023 0 494 488 488 1,184 57,931,000 51
27 Apr 2023 0 494 488 488 1,776 86,813,800 80
28 Apr 2023 0 490 470 470 11,056 526,674,000 309
02 May 2023 0 478 468 470 4,415 207,913,200 132
02 May 2023 0 478 468 470 4,415 207,913,200 132
02 May 2023 0 478 468 470 4,415 207,913,200 132
02 May 2023 0 478 468 470 4,415 207,913,200 132
03 May 2023 0 470 450 460 6,196 285,455,000 183
04 May 2023 0 468 438 444 6,964 312,388,800 283
05 May 2023 0 450 436 444 2,528 112,695,400 80
08 May 2023 0 452 438 444 1,110 49,000,200 92
09 May 2023 0 460 442 452 5,461 245,133,800 90
10 May 2023 0 462 448 452 480 21,813,600 56
11 May 2023 0 462 436 444 10,641 472,359,800 279
12 May 2023 0 444 432 438 10,696 469,159,400 191
15 May 2023 0 440 436 440 12,373 543,805,200 159
16 May 2023 0 438 418 420 22,247 939,420,600 331
17 May 2023 0 428 420 420 2,746 116,589,400 53
19 May 2023 0 432 410 414 2,762 117,133,200 141
22 May 2023 0 424 398 408 13,100 531,704,600 463
23 May 2023 0 408 394 394 9,682 386,552,600 250
24 May 2023 0 398 388 398 11,410 447,081,000 135
25 May 2023 0 400 394 396 6,181 246,331,800 98
26 May 2023 0 400 398 400 17,319 692,693,800 99
29 May 2023 0 406 400 404 1,027 41,312,800 72
30 May 2023 0 402 396 398 1,437 57,339,600 58

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Apr 2023 11 May 2023 Active
Cash Dividend (1 PZZA : 19.96346 IDR) 30 May 2022 02 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 26 Apr 2022 19 May 2022 Active
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