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
February 09, 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 28 Apr 2025
49.00% Scripless = 3,037,949,518.000
Local Percentage
47.34%
Foreign Percentage
1.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2024 0 392 370 370 292,718 11,111,694,800 2,582
25 Jun 2024 0 302 286 288 141,547 4,100,460,600 1,710
05 Jul 2024 0 346 328 332 621,167 20,897,935,400 3,608
08 Jul 2024 0 408 330 404 2,885,926 109,080,164,600 15,619
09 Jul 2024 0 434 396 400 3,641,927 151,227,836,800 22,276
15 Jul 2024 0 424 396 406 993,755 40,495,557,800 7,374
31 Jul 2024 0 382 370 376 290,762 10,891,264,800 2,256
01 Aug 2024 0 398 370 394 1,148,873 44,614,873,400 6,682
05 Aug 2024 0 388 360 362 722,794 26,778,597,800 4,411
09 Aug 2024 0 394 368 384 643,285 24,879,184,600 3,744
12 Aug 2024 388 396 384 388 468,569 18,234,032,000 2,934
13 Aug 2024 388 482 388 476 5,694,695 253,919,168,000 29,243
14 Aug 2024 474 486 448 466 5,711,745 268,977,269,600 29,184
15 Aug 2024 470 486 446 448 2,979,771 139,881,442,000 17,247
16 Aug 2024 448 464 440 444 900,260 40,467,572,400 5,825
19 Aug 2024 446 462 440 444 1,004,834 45,454,537,000 7,004
20 Aug 2024 446 450 428 432 768,647 33,470,011,400 6,523
21 Aug 2024 432 446 432 434 538,785 23,606,200,400 3,675
22 Aug 2024 434 436 424 424 443,667 19,051,059,600 2,851
26 Aug 2024 444 460 442 456 872,304 39,433,083,000 5,184
27 Aug 2024 456 460 442 442 485,176 21,742,543,400 3,244
28 Aug 2024 448 448 434 434 369,596 16,214,140,200 3,150
29 Aug 2024 434 458 434 446 831,293 37,352,189,600 5,687
26 Sep 2024 452 460 444 446 274,902 12,346,142,800 1,618
27 Sep 2024 446 450 442 446 187,059 8,334,406,400 1,274
30 Sep 2024 446 446 432 438 253,623 11,078,748,200 1,988
01 Oct 2024 438 460 436 456 688,892 31,155,449,000 3,775
02 Oct 2024 456 470 446 448 733,744 33,615,791,200 5,019
03 Oct 2024 452 458 450 456 238,065 10,812,326,800 2,223
04 Oct 2024 458 460 446 450 216,315 9,742,256,600 1,805
07 Oct 2024 448 456 442 446 229,058 10,277,674,200 1,808
08 Oct 2024 446 456 442 452 444,619 20,042,617,800 1,990
09 Oct 2024 452 476 452 472 1,109,910 52,102,748,200 7,306
10 Oct 2024 472 482 460 464 763,160 35,947,904,000 5,245
11 Oct 2024 464 472 460 462 225,443 10,469,295,000 2,225
14 Oct 2024 462 468 456 462 217,294 10,043,833,200 2,152
15 Oct 2024 464 474 456 462 429,392 19,972,509,400 2,814
16 Oct 2024 462 476 462 468 650,261 30,617,223,200 3,504
17 Oct 2024 470 472 466 470 324,724 15,241,992,200 1,708
18 Oct 2024 472 478 468 474 376,507 17,789,157,200 2,028
21 Oct 2024 476 490 462 464 739,232 35,009,582,600 5,707
22 Oct 2024 466 466 450 452 523,328 23,841,260,200 3,773
23 Oct 2024 452 460 450 450 265,897 12,063,571,800 1,746
24 Oct 2024 450 456 442 444 355,177 15,856,090,800 2,429
25 Oct 2024 444 448 436 438 163,479 7,206,845,000 1,638
28 Oct 2024 440 448 434 444 231,695 10,227,680,200 1,869
29 Oct 2024 450 464 446 454 421,868 19,249,208,800 3,887
30 Oct 2024 454 460 444 444 169,870 7,595,858,400 2,072
31 Oct 2024 448 450 444 446 91,030 4,059,234,600 1,028
01 Nov 2024 446 462 440 446 348,165 15,778,610,400 3,151
04 Nov 2024 446 450 430 432 329,724 14,362,732,200 2,583
05 Nov 2024 432 436 422 430 197,217 8,477,933,400 2,086
06 Nov 2024 430 440 416 416 327,171 13,926,328,800 2,221
07 Nov 2024 422 422 400 408 271,863 11,073,030,600 2,002
08 Nov 2024 408 418 398 402 144,806 5,876,748,600 1,739
11 Nov 2024 404 408 388 396 187,944 7,416,888,400 1,902
12 Nov 2024 396 408 394 404 131,807 5,303,812,400 1,428
13 Nov 2024 408 414 402 402 99,158 4,037,807,400 1,224
14 Nov 2024 408 408 394 394 104,733 4,164,445,600 1,200
15 Nov 2024 396 398 386 388 75,283 2,930,584,600 1,018
18 Nov 2024 388 394 376 378 143,673 5,487,083,200 1,316
19 Nov 2024 380 396 374 392 117,124 4,553,411,800 1,219
20 Nov 2024 396 418 392 396 342,404 13,908,813,000 3,327
21 Nov 2024 400 406 394 402 102,837 4,114,285,000 1,045
22 Nov 2024 402 406 396 396 52,208 2,083,905,400 763
25 Nov 2024 396 406 396 404 92,413 3,720,756,600 972
26 Nov 2024 404 406 394 398 82,974 3,296,930,600 1,007
28 Nov 2024 400 404 390 392 83,483 3,283,887,000 923
29 Nov 2024 396 402 382 390 101,323 3,933,014,400 1,202
02 Dec 2024 388 396 374 378 138,675 5,266,383,000 1,723
03 Dec 2024 380 388 378 380 87,124 3,332,699,600 1,286
04 Dec 2024 380 390 380 388 128,660 4,961,587,400 1,456
05 Dec 2024 390 392 380 384 121,030 4,641,325,800 1,293
06 Dec 2024 384 386 378 380 62,879 2,396,833,200 969
09 Dec 2024 382 396 382 396 174,025 6,822,460,800 1,929
10 Dec 2024 400 404 396 398 108,435 4,333,582,200 1,186
11 Dec 2024 400 408 396 402 102,981 4,150,887,600 1,439
12 Dec 2024 402 404 394 394 38,827 1,539,860,600 731
13 Dec 2024 394 396 380 382 98,930 3,805,955,000 1,297
16 Dec 2024 384 386 370 370 127,989 4,803,911,600 1,485
17 Dec 2024 370 374 366 368 68,067 2,519,325,400 794
18 Dec 2024 372 378 362 366 57,224 2,108,664,600 826
19 Dec 2024 362 362 342 344 149,794 5,229,143,200 2,210
20 Dec 2024 344 350 334 340 83,670 2,841,320,400 1,394
23 Dec 2024 340 344 336 338 71,417 2,422,507,600 893
24 Dec 2024 338 342 334 334 62,137 2,101,691,200 690
27 Dec 2024 334 342 334 336 36,938 1,248,658,000 725
30 Dec 2024 340 342 330 336 62,864 2,101,929,600 879
02 Jan 2025 336 364 334 362 214,193 7,514,490,000 2,599
03 Jan 2025 362 370 352 360 132,676 4,792,904,800 2,536
06 Jan 2025 360 366 352 354 62,474 2,224,435,200 934
07 Jan 2025 356 356 336 338 142,756 4,901,624,200 1,025
08 Jan 2025 340 342 328 330 84,487 2,827,894,800 936
09 Jan 2025 334 336 322 326 73,541 2,417,385,200 884
10 Jan 2025 326 344 322 338 75,997 2,527,619,400 781
13 Jan 2025 342 342 326 330 72,833 2,411,648,800 793
14 Jan 2025 330 372 328 350 626,844 22,444,906,200 5,173
15 Jan 2025 350 350 342 342 124,146 4,289,817,800 1,149
16 Jan 2025 346 360 346 348 207,915 7,317,753,400 1,623
17 Jan 2025 350 352 342 350 80,762 2,811,102,000 824
20 Jan 2025 352 352 342 344 73,740 2,542,624,800 682
21 Jan 2025 346 348 340 342 55,836 1,915,086,600 621
22 Jan 2025 346 356 340 340 135,555 4,699,560,400 1,148
23 Jan 2025 340 354 340 346 137,882 4,794,631,800 1,041
24 Jan 2025 346 350 342 344 36,670 1,268,302,200 373
30 Jan 2025 340 344 332 334 82,540 2,767,997,600 829
31 Jan 2025 334 336 328 332 81,949 2,717,803,200 731
03 Feb 2025 332 332 314 318 146,282 4,688,325,400 1,345
04 Feb 2025 320 326 316 316 92,605 2,958,118,200 933
05 Feb 2025 316 320 312 314 91,007 2,862,634,200 731
06 Feb 2025 314 320 304 306 107,698 3,327,357,400 902
07 Feb 2025 306 306 294 298 113,606 3,385,041,800 927
10 Feb 2025 298 298 288 290 101,153 2,940,784,400 861
11 Feb 2025 290 292 272 272 197,795 5,510,813,600 1,358
12 Feb 2025 272 284 266 274 335,169 9,227,666,400 1,815
13 Feb 2025 272 274 268 270 309,108 8,363,322,000 939
14 Feb 2025 272 280 266 266 210,886 5,737,613,800 1,321
17 Feb 2025 270 288 268 288 325,006 9,141,663,600 2,139
18 Feb 2025 290 294 282 288 195,473 5,645,541,600 1,649
19 Feb 2025 288 290 280 280 72,473 2,053,330,200 822
20 Feb 2025 282 286 276 278 88,286 2,467,199,000 773
21 Feb 2025 284 284 274 280 96,467 2,683,769,000 695
24 Feb 2025 280 280 268 272 94,007 2,554,434,000 1,038
25 Feb 2025 276 284 260 264 136,776 3,692,162,000 1,444
26 Feb 2025 264 270 262 268 87,261 2,325,231,800 1,135
27 Feb 2025 268 270 254 256 131,208 3,402,499,400 939
28 Feb 2025 256 256 230 230 223,108 5,352,438,200 1,608
03 Mar 2025 234 254 234 250 186,703 4,607,218,600 1,554
04 Mar 2025 246 256 240 246 134,712 3,337,854,600 836
05 Mar 2025 250 262 250 254 104,185 2,682,902,000 959
06 Mar 2025 258 266 258 262 123,910 3,257,725,000 799
07 Mar 2025 256 266 256 260 50,601 1,321,430,200 528
11 Mar 2025 250 256 242 250 76,447 1,873,925,000 644
12 Mar 2025 250 252 246 250 46,007 1,143,658,200 451
13 Mar 2025 254 254 242 246 67,999 1,677,644,400 715
14 Mar 2025 246 246 240 242 37,956 920,752,000 361
17 Mar 2025 244 248 238 240 35,945 869,511,800 599
18 Mar 2025 242 242 216 228 125,989 2,884,922,000 1,085
19 Mar 2025 232 246 230 236 166,014 3,948,758,000 1,037
20 Mar 2025 236 248 236 238 149,799 3,622,678,000 1,029
21 Mar 2025 242 244 230 236 112,204 2,648,129,600 792
24 Mar 2025 236 236 218 226 111,094 2,484,863,600 974
25 Mar 2025 228 236 220 232 107,127 2,454,087,400 689
26 Mar 2025 232 290 232 290 533,272 14,426,958,400 3,422
27 Mar 2025 306 342 298 304 2,383,456 76,379,299,000 16,320
08 Apr 2025 260 274 260 270 335,612 8,898,973,400 2,423
09 Apr 2025 270 296 252 262 392,180 10,586,358,600 3,161
10 Apr 2025 284 292 272 284 350,794 9,918,075,400 2,541
11 Apr 2025 282 292 272 286 207,628 5,913,959,400 1,496
14 Apr 2025 286 308 286 304 364,653 10,948,850,000 2,751
15 Apr 2025 304 320 304 306 359,550 11,217,771,400 2,824
16 Apr 2025 308 316 298 302 195,972 6,036,356,400 1,719
17 Apr 2025 302 346 302 324 995,353 32,488,218,600 6,451
21 Apr 2025 326 328 312 318 327,674 10,404,172,200 2,492
22 Apr 2025 322 358 322 338 1,562,489 53,662,017,600 10,145
23 Apr 2025 342 348 334 340 387,900 13,255,782,000 3,025
24 Apr 2025 346 366 342 346 872,186 30,915,791,400 7,086
25 Apr 2025 350 362 346 356 460,379 16,365,899,000 3,197
28 Apr 2025 362 370 350 370 498,604 18,110,149,600 3,660

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Proxy Voting   - 01 Apr 2024 24 Apr 2024 Active
Proxy Voting   - 20 Nov 2023 13 Dec 2023 Active
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Proxy Voting   - 11 Mar 2022 05 Apr 2022 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 PTPP : 33.842 IDR) 16 Jun 2020 07 Jul 2020 Cancelled
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online