Efek Terdaftar

PEMBANGUNAN PERUMAHAN PRESISI Tbk, PT

Security name
PP PRESISI Tbk
Issuer
PEMBANGUNAN PERUMAHAN PRESISI Tbk, PT
ISIN Code
ID1000141005
Short Code
PPRE
Type
Saham Biasa
Listing Date
November 24, 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,351,221,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
10,224,271,000 (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
01 Sep 2025 94 94 85 92 137,048 1,247,033,000 1,276
02 Sep 2025 93 101 93 100 154,661 1,518,064,700 1,461
03 Sep 2025 102 135 100 123 9,630,299 118,865,699,200 35,988
04 Sep 2025 120 124 106 107 1,719,772 19,595,599,300 8,739
08 Sep 2025 106 110 101 103 485,492 5,118,302,900 3,123
09 Sep 2025 102 105 97 100 263,361 2,621,741,700 1,840
10 Sep 2025 101 104 97 99 392,904 3,939,962,700 2,170
11 Sep 2025 101 101 97 98 162,027 1,599,294,300 1,090
12 Sep 2025 98 99 96 98 100,483 983,846,400 785
15 Sep 2025 98 103 97 102 287,776 2,896,322,600 1,781
16 Sep 2025 102 104 98 99 233,228 2,352,307,500 1,472
17 Sep 2025 100 107 98 101 539,793 5,525,260,200 3,907
18 Sep 2025 102 107 99 99 429,005 4,402,868,600 1,966
19 Sep 2025 100 101 97 98 85,586 842,258,300 767
22 Sep 2025 99 99 94 96 159,819 1,539,390,700 1,461
23 Sep 2025 96 97 93 96 121,877 1,156,883,700 1,037
24 Sep 2025 95 98 93 95 143,056 1,359,839,200 964
25 Sep 2025 95 95 92 94 90,189 839,186,700 720
26 Sep 2025 94 94 92 92 53,225 493,534,900 592
29 Sep 2025 93 94 91 93 61,793 572,023,800 547
30 Dec 2025 140 184 136 173 8,653,842 147,351,792,500 62,503
10 Feb 2026 206 214 200 208 1,431,829 29,636,231,800 10,179
12 Feb 2026 212 226 202 210 2,518,172 54,175,309,600 19,314
13 Feb 2026 206 208 202 204 562,610 11,506,454,200 5,852
18 Feb 2026 206 218 204 212 751,590 15,761,577,200 5,869
19 Feb 2026 216 216 204 206 486,193 10,090,191,600 4,265
20 Feb 2026 206 208 200 204 411,506 8,413,163,800 3,635
23 Feb 2026 208 234 204 222 2,976,064 65,672,856,000 22,336
24 Feb 2026 224 276 218 276 7,025,931 179,534,888,800 46,600
25 Feb 2026 292 322 254 256 8,957,351 262,058,995,400 58,992
27 Feb 2026 236 244 220 230 1,002,420 23,104,299,000 5,967
02 Mar 2026 210 224 210 216 629,311 13,648,884,600 3,965
03 Mar 2026 210 222 202 216 737,497 15,573,155,000 4,315
04 Mar 2026 206 208 183 190 955,264 18,463,285,900 5,067
05 Mar 2026 196 206 193 196 582,112 11,587,568,400 4,377
06 Mar 2026 198 204 189 200 396,351 7,781,789,300 2,997
09 Mar 2026 181 187 176 182 329,609 5,987,035,800 2,541

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2026 24 Jun 2026 Active
Proxy Voting   - 29 Dec 2025 21 Jan 2026 Active
Proxy Voting   - 30 Apr 2025 23 May 2025 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Proxy Voting   - 31 Jan 2023 23 Feb 2023 Active
Cash Dividend (1 PPRE : .76 IDR) 10 May 2022 20 May 2022 Active
Proxy Voting   - 28 Mar 2022 20 Apr 2022 Active
Proxy Voting   - 30 Aug 2021 22 Sep 2021 Active
Cash Dividend (1 PPRE : 1.16 IDR) 17 Jun 2021 21 Jun 2021 09 Jul 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 15 Sep 2020 08 Oct 2020 Active
Cash Dividend (1 PPRE : 6.5 IDR) 15 Jun 2020 03 Jul 2020 Cancelled
Proxy Voting   - 11 May 2020 03 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Proxy Voting   - 09 Jan 2020 31 Jan 2020 Active
Cash Dividend (1 PPRE : 9.58 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 PPRE : 5.52 IDR) 12 Apr 2018 17 Apr 2018 09 May 2018 Active
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online