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

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jul 2025 416 422 410 414 166,462 6,924,200,200 1,791
29 Jul 2025 414 416 402 404 334,179 13,584,653,600 3,804
30 Jul 2025 404 408 390 396 345,431 13,724,497,600 4,073
31 Jul 2025 396 398 382 386 165,524 6,446,249,000 2,153
01 Aug 2025 386 394 382 388 91,057 3,533,583,400 1,389
04 Aug 2025 388 404 384 400 255,403 10,136,131,000 2,513
05 Aug 2025 404 406 392 394 161,789 6,467,356,800 2,317
06 Aug 2025 394 402 392 400 95,228 3,775,698,000 1,617
07 Aug 2025 404 404 394 396 57,440 2,286,059,600 1,025
08 Aug 2025 396 398 386 388 111,416 4,329,282,600 1,448
11 Aug 2025 388 418 388 414 884,203 36,252,257,000 6,892
12 Aug 2025 416 424 410 410 504,256 20,968,262,200 4,696
13 Aug 2025 412 414 406 410 282,466 11,575,227,000 2,396
14 Aug 2025 414 422 406 408 332,250 13,756,390,800 2,996
15 Aug 2025 408 414 392 392 256,557 10,312,966,200 2,872
19 Aug 2025 392 406 390 392 278,108 11,051,993,000 2,719
20 Aug 2025 392 402 392 402 182,807 7,257,661,600 1,768
21 Aug 2025 402 426 402 408 838,181 34,841,330,400 5,817
22 Aug 2025 408 416 398 400 257,828 10,465,540,000 2,355
25 Aug 2025 406 406 392 406 411,864 16,414,387,000 4,877
26 Aug 2025 408 416 398 406 698,510 28,615,689,200 4,460
27 Aug 2025 408 412 398 400 371,418 15,073,773,800 2,209
28 Aug 2025 400 404 396 400 240,162 9,590,195,800 2,121
29 Aug 2025 398 398 372 382 668,710 25,645,454,600 4,697
01 Sep 2025 368 378 358 370 294,088 10,868,144,400 2,699
02 Sep 2025 376 384 376 378 102,294 3,893,227,800 1,310
03 Sep 2025 378 418 378 404 1,173,594 47,313,662,000 7,102
04 Sep 2025 414 414 400 404 287,170 11,674,655,000 3,505
08 Sep 2025 404 406 386 386 311,865 12,351,387,800 3,167
09 Sep 2025 378 386 340 350 897,317 32,566,680,400 6,896
10 Sep 2025 350 350 332 342 231,239 7,908,306,600 2,248
11 Sep 2025 350 354 344 348 140,581 4,891,970,400 1,471
12 Sep 2025 354 356 346 348 139,186 4,884,736,400 1,446
15 Sep 2025 348 364 348 360 225,267 8,030,252,200 2,084
16 Sep 2025 364 370 358 364 164,623 5,971,044,400 1,765
17 Sep 2025 368 412 366 410 876,520 34,518,128,000 6,405
18 Sep 2025 416 438 410 424 1,008,926 42,664,322,600 8,563
19 Sep 2025 424 428 412 412 233,863 9,785,244,000 2,963
22 Sep 2025 414 424 406 416 215,629 8,928,690,000 2,756
23 Sep 2025 416 418 408 410 115,360 4,763,752,600 2,136
24 Sep 2025 414 416 404 408 157,521 6,435,470,600 1,630
25 Sep 2025 410 412 396 398 177,968 7,171,412,400 1,805
26 Sep 2025 398 408 392 398 122,635 4,882,813,200 1,286
29 Sep 2025 400 408 400 406 112,362 4,545,118,600 1,299
30 Dec 2025 420 430 410 414 528,238 22,121,925,600 4,418
10 Feb 2026 342 354 340 350 98,135 3,410,577,400 1,104
12 Feb 2026 354 368 348 362 221,287 7,908,430,800 1,621
13 Feb 2026 362 362 352 354 87,981 3,131,416,400 1,114
18 Feb 2026 350 362 350 354 125,365 4,464,994,400 1,075
19 Feb 2026 354 354 348 350 82,499 2,892,524,200 978
20 Feb 2026 348 356 346 350 138,967 4,866,816,800 758
23 Feb 2026 350 354 344 350 63,071 2,202,993,000 876
24 Feb 2026 352 378 348 374 730,702 26,710,170,200 4,735
25 Feb 2026 378 382 364 366 357,671 13,266,664,200 3,687
27 Feb 2026 358 358 348 352 119,945 4,223,986,000 1,145
02 Mar 2026 348 352 328 344 212,479 7,192,813,600 1,359
03 Mar 2026 346 352 336 352 85,194 2,942,127,200 662
04 Mar 2026 340 340 318 324 169,657 5,586,028,000 1,011
05 Mar 2026 320 328 320 326 52,059 1,692,751,400 438
06 Mar 2026 326 338 314 334 144,195 4,688,959,200 932
09 Mar 2026 320 320 300 310 80,057 2,495,107,000 820

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2026 19 May 2026 Active
Proxy Voting   - 25 Nov 2025 18 Dec 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online