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 11 May 2021
100.00% Scripless = 3,021,875,000.000
Local Percentage
69.57%
Foreign Percentage
30.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 715 680 700 602 41,917,500 73
19 May 2020 0 705 675 690 7,286 499,620,000 248
20 May 2020 0 705 680 705 1,670 116,287,000 78
26 May 2020 0 720 690 720 2,229 157,287,000 101
27 May 2020 0 740 710 730 1,381 100,125,000 101
28 May 2020 0 785 710 730 3,491 256,123,000 183
29 May 2020 0 750 710 725 3,135 228,499,500 110
02 Jun 2020 0 750 705 725 2,792 200,142,500 177
03 Jun 2020 0 730 710 720 2,143 154,549,500 145
04 Jun 2020 0 740 715 725 9,901 717,011,500 124
05 Jun 2020 0 825 725 810 13,612 1,064,194,500 564
08 Jun 2020 0 1,000 820 910 12,536 1,151,019,000 666
09 Jun 2020 0 930 850 850 6,418 566,285,000 485
10 Jun 2020 0 860 815 830 3,831 317,454,000 270
11 Jun 2020 0 850 800 800 4,097 334,735,000 209
12 Jun 2020 0 800 745 795 5,793 445,505,500 249
15 Jun 2020 0 840 805 820 5,402 440,436,500 173
16 Jun 2020 0 885 830 885 6,808 590,649,000 325
17 Jun 2020 0 895 845 860 4,966 428,511,500 215
18 Jun 2020 0 860 830 850 1,326 112,493,500 144
19 Jun 2020 0 865 840 855 1,657 141,823,000 68
22 Jun 2020 0 875 855 860 2,242 192,657,500 174
23 Jun 2020 0 920 870 900 16,836 1,509,122,500 835
24 Jun 2020 0 915 880 890 17,281 1,541,660,500 763
25 Jun 2020 0 900 870 885 11,937 1,054,839,500 495
26 Jun 2020 0 880 825 825 11,604 966,348,500 635
29 Jun 2020 0 835 810 810 3,038 249,122,500 180
30 Jun 2020 0 840 785 790 3,046 244,290,000 246
01 Jul 2020 0 805 790 800 2,287 182,306,500 118
02 Jul 2020 0 800 745 745 18,999 1,446,003,000 613
03 Jul 2020 0 735 695 695 250,524 17,450,961,500 2,243
06 Jul 2020 0 750 695 715 247,408 17,840,932,500 3,724
07 Jul 2020 0 725 665 670 136,044 9,214,653,000 2,395
08 Jul 2020 0 695 670 685 38,649 2,647,707,500 942
09 Jul 2020 0 695 680 685 83,468 5,724,334,000 826
10 Jul 2020 0 705 685 690 40,469 2,818,454,000 1,054
13 Jul 2020 0 700 680 685 27,947 1,918,878,500 603
14 Jul 2020 0 690 670 680 20,440 1,382,599,000 629
15 Jul 2020 0 690 675 675 9,643 653,361,000 316
16 Jul 2020 0 675 660 670 18,178 1,211,505,500 585
17 Jul 2020 0 680 660 660 23,316 1,552,215,000 625
20 Jul 2020 0 670 640 645 15,914 1,032,040,000 585
21 Jul 2020 0 670 635 655 31,670 2,056,527,000 810
22 Jul 2020 0 670 650 655 8,427 553,205,500 280
23 Jul 2020 0 655 645 655 6,735 438,137,500 345
24 Jul 2020 0 655 640 655 9,694 625,559,500 314
27 Jul 2020 0 655 640 645 6,071 390,995,500 235
28 Jul 2020 0 650 630 640 6,597 420,166,500 282
29 Jul 2020 0 645 635 635 5,293 337,171,500 252
30 Jul 2020 0 640 615 625 12,615 787,654,000 472
03 Aug 2020 0 635 585 590 32,176 1,928,761,000 724
04 Aug 2020 0 600 585 595 13,404 796,556,000 412
05 Aug 2020 0 620 590 595 9,935 591,087,500 485
06 Aug 2020 0 605 595 600 15,430 925,239,500 382
07 Aug 2020 0 610 595 600 17,770 1,070,327,500 408
10 Aug 2020 0 660 595 630 77,605 4,887,192,500 2,534
11 Aug 2020 0 640 620 620 21,762 1,359,804,500 599
12 Aug 2020 0 630 615 620 12,528 776,036,000 387
13 Aug 2020 0 640 615 625 31,767 1,994,869,000 557
14 Aug 2020 0 635 620 620 43,599 2,747,150,500 582
18 Aug 2020 0 630 620 625 16,584 1,035,870,000 291
19 Aug 2020 0 670 625 645 108,253 7,004,006,000 1,960
24 Aug 2020 0 650 635 650 28,267 1,814,874,500 577
25 Aug 2020 0 650 640 650 28,935 1,872,440,500 306
26 Aug 2020 0 650 635 640 13,318 852,812,500 309
27 Aug 2020 0 670 635 665 68,867 4,511,367,500 1,009
28 Aug 2020 0 675 650 655 21,955 1,443,854,000 478
31 Aug 2020 0 660 620 625 20,611 1,313,833,500 638
01 Sep 2020 0 645 615 620 35,570 2,241,338,500 1,437
02 Sep 2020 0 640 620 625 50,093 3,161,428,500 1,794
03 Sep 2020 0 640 625 630 26,692 1,679,573,500 1,266
04 Sep 2020 0 630 600 630 10,411 649,874,000 757
07 Sep 2020 0 635 620 625 19,074 1,194,141,000 673
08 Sep 2020 0 635 620 625 30,356 1,898,143,000 877
09 Sep 2020 0 625 610 620 12,284 754,743,000 386
10 Sep 2020 0 610 580 580 41,937 2,433,895,500 586
11 Sep 2020 0 600 540 585 13,081 752,239,500 390
14 Sep 2020 0 600 585 600 6,707 400,608,500 237
15 Sep 2020 0 610 595 600 7,611 456,053,000 118
16 Sep 2020 0 600 585 595 1,804 106,754,500 124
17 Sep 2020 0 595 575 585 5,704 330,612,500 177
18 Sep 2020 0 605 570 590 12,564 738,304,500 150
21 Sep 2020 0 590 580 580 9,668 561,717,500 158
22 Sep 2020 0 580 565 570 16,640 949,818,500 265
23 Sep 2020 0 600 570 580 18,027 1,048,787,500 210
24 Sep 2020 0 635 580 585 29,111 1,756,938,500 899
25 Sep 2020 0 610 590 590 10,629 633,908,500 246
28 Sep 2020 0 600 590 595 1,545 91,690,500 78
29 Sep 2020 0 600 580 580 1,298 76,287,500 141
30 Sep 2020 0 595 575 575 1,262 73,250,000 103
01 Oct 2020 0 590 575 585 639 37,179,500 73
02 Oct 2020 0 600 580 585 2,102 123,450,500 100
05 Oct 2020 0 600 575 590 5,124 298,261,000 165
06 Oct 2020 0 595 585 585 1,506 88,621,000 133
07 Oct 2020 0 595 575 575 3,694 214,501,000 171
08 Oct 2020 0 600 575 580 45,955 2,682,909,000 353
09 Oct 2020 0 610 585 595 6,291 375,336,500 245
12 Oct 2020 0 650 600 600 57,027 3,492,925,000 773
13 Oct 2020 0 640 600 615 55,500 3,453,741,500 727
14 Oct 2020 0 650 610 650 28,259 1,781,953,000 415
15 Oct 2020 0 770 630 640 239,033 16,706,838,500 4,637
16 Oct 2020 0 665 640 640 50,672 3,263,562,000 755
19 Oct 2020 0 640 610 635 10,134 636,628,000 385
20 Oct 2020 0 635 630 630 5,472 345,403,000 172
21 Oct 2020 0 640 615 640 11,298 718,315,000 430
22 Oct 2020 0 640 610 615 9,458 588,392,500 448
23 Oct 2020 0 630 615 620 5,272 327,884,000 222
26 Oct 2020 0 630 615 625 6,773 422,631,000 235
27 Oct 2020 0 635 620 625 5,940 371,068,000 161
02 Nov 2020 0 625 610 620 4,149 257,454,500 132
03 Nov 2020 0 625 610 610 17,434 1,064,970,500 300
04 Nov 2020 0 620 600 615 7,287 445,079,500 472
05 Nov 2020 0 625 615 620 3,357 208,121,500 106
06 Nov 2020 0 635 615 620 4,022 249,875,500 174
09 Nov 2020 0 630 595 615 12,922 787,992,000 338
10 Nov 2020 0 640 620 625 16,995 1,071,614,000 400
11 Nov 2020 0 635 625 630 9,494 597,746,000 170
12 Nov 2020 0 650 620 640 9,912 635,817,000 371
13 Nov 2020 0 660 635 650 11,654 751,868,500 332
16 Nov 2020 0 700 640 700 34,652 2,334,735,500 777
17 Nov 2020 0 710 680 695 33,953 2,368,264,000 796
18 Nov 2020 0 730 685 730 38,959 2,782,095,500 735
19 Nov 2020 0 745 720 745 41,342 3,021,408,500 687
20 Nov 2020 0 755 735 750 28,747 2,144,383,000 483
23 Nov 2020 0 760 745 750 16,675 1,249,699,500 409
24 Nov 2020 0 780 745 775 21,414 1,624,899,000 405
25 Nov 2020 0 795 745 750 26,062 1,995,988,000 468
26 Nov 2020 0 780 750 760 10,370 790,365,500 293
27 Nov 2020 0 785 750 785 7,837 599,779,000 280
30 Nov 2020 0 790 735 735 18,655 1,408,585,500 541
01 Dec 2020 0 740 690 715 36,058 2,612,869,500 532
02 Dec 2020 0 735 715 730 7,703 557,756,500 222
03 Dec 2020 0 740 725 730 6,861 499,889,500 148
04 Dec 2020 0 730 715 720 8,434 605,281,000 234
07 Dec 2020 0 775 720 775 23,824 1,798,644,500 664
08 Dec 2020 0 830 775 825 31,828 2,549,731,000 810
10 Dec 2020 0 850 810 825 18,690 1,539,174,500 472
11 Dec 2020 0 825 790 820 12,399 1,012,435,500 222
14 Dec 2020 0 860 820 840 9,954 834,703,500 405
15 Dec 2020 0 850 820 835 10,621 881,969,500 255
16 Dec 2020 0 835 820 830 7,234 600,054,500 203
17 Dec 2020 0 835 815 835 10,200 844,241,000 209
18 Dec 2020 0 865 815 840 14,063 1,179,518,000 1,064
21 Dec 2020 0 850 830 840 16,676 1,403,752,000 315
22 Dec 2020 0 840 810 825 14,385 1,185,331,000 241
23 Dec 2020 0 840 770 835 12,308 991,254,000 262
28 Dec 2020 0 835 810 815 2,816 230,744,000 165
29 Dec 2020 0 825 800 815 9,353 760,564,000 145
30 Dec 2020 0 820 800 810 9,426 764,489,000 150
04 Jan 2021 0 815 755 780 5,248 403,931,000 218
05 Jan 2021 0 795 770 780 3,425 265,643,000 109
06 Jan 2021 0 805 780 790 16,095 1,273,147,500 243
07 Jan 2021 0 810 770 790 13,126 1,036,598,000 197
08 Jan 2021 0 790 780 790 7,202 566,912,000 173
11 Jan 2021 0 790 755 755 7,368 563,249,500 289
12 Jan 2021 0 825 755 825 6,754 526,532,500 252
13 Jan 2021 0 825 800 805 7,348 594,761,500 229
14 Jan 2021 0 820 790 800 6,283 504,289,500 208
15 Jan 2021 0 800 770 780 4,047 314,688,000 122
18 Jan 2021 0 785 760 770 7,449 574,690,500 196
19 Jan 2021 0 765 745 755 5,369 404,287,500 214
20 Jan 2021 0 750 740 750 2,103 157,380,000 72
21 Jan 2021 0 760 745 755 947 71,009,000 68
22 Jan 2021 0 760 710 725 6,897 506,091,000 198
25 Jan 2021 0 725 715 720 1,435 103,617,500 78
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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