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 Mar 2026
100.00% Scripless = 3,021,875,000.000
Local Percentage
76.30%
Foreign Percentage
23.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Mar 2025 123 128 117 123 10,957 132,305,100 253
18 Mar 2025 123 123 115 119 30,659 361,613,500 227
19 Mar 2025 119 123 116 120 8,035 94,974,100 148
20 Mar 2025 120 122 118 119 4,585 55,157,600 175
21 Mar 2025 119 128 117 117 7,238 85,506,900 113
24 Mar 2025 117 118 90 107 158,957 1,569,307,000 1,176
25 Mar 2025 107 111 101 108 16,801 179,000,000 380
26 Mar 2025 107 113 106 112 20,829 228,182,600 121
27 Mar 2025 112 120 111 116 14,219 164,563,500 198
08 Apr 2025 108 108 101 108 17,781 186,479,700 220
09 Apr 2025 108 112 108 109 4,766 51,901,600 73
10 Apr 2025 112 124 112 117 13,393 157,709,100 280
11 Apr 2025 119 122 115 120 6,479 76,941,700 97
14 Apr 2025 119 122 117 120 24,811 296,421,400 203
15 Apr 2025 121 123 119 120 11,140 133,437,500 72
16 Apr 2025 121 126 120 122 8,060 99,220,500 185
17 Apr 2025 126 146 123 131 115,738 1,587,732,500 2,410
21 Apr 2025 133 144 131 137 29,254 404,606,900 752
22 Apr 2025 138 140 128 135 17,568 233,572,400 406
23 Apr 2025 134 135 130 134 9,674 128,028,500 177
24 Apr 2025 135 160 132 146 85,731 1,267,918,200 2,096
25 Apr 2025 148 160 142 153 40,160 605,605,900 800
28 Apr 2025 160 162 146 156 17,264 264,958,500 613
29 Apr 2025 156 157 149 156 24,433 369,556,000 267
30 Apr 2025 156 196 156 159 80,664 1,377,977,200 2,010
02 May 2025 158 162 153 155 15,280 237,635,800 341
05 May 2025 155 155 151 153 6,427 97,951,000 143
06 May 2025 156 157 152 156 10,489 162,947,800 165
07 May 2025 158 158 154 155 8,532 132,387,400 159
08 May 2025 155 160 153 157 9,003 141,054,600 208
09 May 2025 159 159 153 156 2,134 32,923,400 88
14 May 2025 156 159 155 157 3,267 51,170,100 95
15 May 2025 156 162 156 161 7,719 122,969,200 194
16 May 2025 162 180 162 175 132,673 2,297,991,900 2,741
19 May 2025 175 176 170 173 45,454 787,185,000 309
20 May 2025 173 180 167 175 40,734 711,461,200 492
21 May 2025 175 184 170 170 51,269 892,979,700 836
22 May 2025 170 181 170 174 42,560 743,375,500 730
23 May 2025 174 178 171 176 6,951 121,829,000 198
26 May 2025 176 180 175 177 9,089 160,763,800 198
27 May 2025 176 177 168 170 41,527 722,371,100 550
28 May 2025 170 170 162 162 23,896 392,352,800 429
02 Jun 2025 168 168 157 160 13,194 211,689,300 158
03 Jun 2025 160 176 159 162 40,954 677,966,300 842
04 Jun 2025 162 169 162 167 13,704 228,280,900 283
05 Jun 2025 167 169 164 166 2,486 41,278,600 80
10 Jun 2025 170 174 165 167 37,665 638,030,300 127
11 Jun 2025 167 169 165 166 6,630 110,184,500 76
12 Jun 2025 165 169 164 164 6,071 100,644,300 81
13 Jun 2025 165 166 160 161 4,394 71,223,000 118
16 Jun 2025 161 165 155 160 3,293 51,997,700 117
17 Jun 2025 162 165 156 160 16,002 252,750,400 134
18 Jun 2025 162 163 160 163 6,615 106,415,800 90
19 Jun 2025 164 164 157 158 6,141 98,203,400 114
20 Jun 2025 158 162 154 156 16,315 260,890,600 105
23 Jun 2025 160 160 154 156 4,511 71,211,400 105
24 Jun 2025 158 169 158 163 5,309 85,918,800 109
25 Jun 2025 164 166 157 159 3,483 57,171,100 83
26 Jun 2025 160 164 160 160 19,561 313,736,000 85
30 Jun 2025 160 165 159 162 1,923 31,208,400 91
01 Jul 2025 162 165 160 160 1,169 18,871,200 50
02 Jul 2025 161 161 159 160 590 9,450,500 23
03 Jul 2025 160 166 159 160 1,148 18,382,500 52
04 Jul 2025 160 173 158 158 73,493 1,197,399,500 1,154
07 Jul 2025 158 165 157 161 10,341 166,630,200 161
08 Jul 2025 161 163 158 159 4,137 65,995,000 110
09 Jul 2025 159 166 159 165 12,669 207,040,100 210
10 Jul 2025 165 169 162 167 10,623 175,819,500 134
11 Jul 2025 165 175 163 165 22,702 379,205,300 288
15 Jul 2025 166 169 164 166 6,139 101,518,800 70
16 Jul 2025 166 166 159 160 43,131 696,586,100 309
17 Jul 2025 160 164 160 161 4,034 65,369,700 76
18 Jul 2025 162 164 160 160 7,156 115,457,500 80
21 Jul 2025 160 166 158 163 11,152 179,722,200 180
22 Jul 2025 163 163 156 159 16,719 265,308,700 182
23 Jul 2025 160 166 160 164 17,342 283,866,700 259
24 Jul 2025 166 170 163 163 28,021 463,069,800 277
25 Jul 2025 163 165 160 163 7,581 122,751,900 94
28 Jul 2025 162 164 155 163 8,733 139,031,700 140
29 Jul 2025 165 167 162 164 7,385 120,509,600 101
30 Jul 2025 164 165 161 163 5,712 93,101,200 107
31 Jul 2025 166 204 163 182 429,755 8,049,837,900 5,345
01 Aug 2025 182 183 174 176 46,196 819,613,200 782
04 Aug 2025 180 181 174 178 76,558 1,349,382,900 875
05 Aug 2025 178 191 177 186 179,696 3,323,951,700 2,415
06 Aug 2025 188 192 183 189 93,314 1,762,254,100 1,385
07 Aug 2025 190 192 184 184 40,959 765,995,100 613
08 Aug 2025 184 189 177 178 39,578 721,935,000 449
11 Aug 2025 178 195 178 185 48,586 905,978,000 643
12 Aug 2025 188 191 185 188 14,613 273,714,200 247
13 Aug 2025 188 190 184 188 59,112 1,118,571,100 245
14 Aug 2025 192 197 184 186 48,925 930,336,700 552
15 Aug 2025 186 197 186 194 180,994 3,506,694,100 1,048
19 Aug 2025 198 222 198 220 244,063 5,189,310,800 3,337
20 Aug 2025 212 238 204 216 218,400 4,721,392,200 2,321
21 Aug 2025 214 216 204 208 56,364 1,182,519,400 731
22 Aug 2025 208 210 198 206 94,114 1,910,803,800 967
26 Aug 2025 210 242 202 212 319,041 7,099,936,000 2,776
27 Aug 2025 214 220 210 212 56,075 1,203,429,000 713
28 Aug 2025 214 222 212 218 50,104 1,084,219,800 375
29 Aug 2025 218 218 204 212 67,954 1,437,992,400 452
01 Sep 2025 208 214 200 206 82,659 1,705,466,400 451
02 Sep 2025 210 212 206 212 28,066 589,691,400 224
03 Sep 2025 212 212 206 210 27,488 574,503,200 262
04 Sep 2025 210 220 206 214 59,833 1,282,089,600 535
08 Sep 2025 214 222 212 214 77,527 1,687,852,000 469
09 Sep 2025 212 220 208 216 22,297 472,906,800 267
10 Sep 2025 216 218 212 216 13,816 297,073,000 169
11 Sep 2025 218 230 216 226 100,193 2,259,713,400 908
12 Sep 2025 224 234 222 230 71,547 1,638,644,200 659
15 Sep 2025 232 246 232 236 89,785 2,152,880,400 1,003
16 Sep 2025 238 246 232 242 44,655 1,070,678,200 525
17 Sep 2025 242 242 236 238 19,633 468,000,400 277
18 Sep 2025 242 252 236 250 31,738 778,968,600 420
19 Sep 2025 254 306 252 288 230,699 6,514,444,400 3,521
22 Sep 2025 288 290 270 288 56,065 1,577,073,200 827
23 Sep 2025 290 294 280 290 39,695 1,140,790,200 401
24 Sep 2025 296 298 284 290 28,844 839,332,600 302
25 Sep 2025 288 310 288 290 77,074 2,280,692,400 833
26 Sep 2025 290 300 280 290 40,385 1,177,719,600 406
29 Sep 2025 300 300 274 286 79,898 2,264,990,400 696
30 Dec 2025 218 218 214 216 10,112 218,097,400 230
10 Feb 2026 208 214 202 208 12,643 265,174,800 223
12 Feb 2026 214 214 208 212 3,138 65,843,200 101
13 Feb 2026 210 214 206 214 5,208 109,876,200 104
18 Feb 2026 216 220 212 220 2,856 61,896,000 139
19 Feb 2026 220 222 216 218 11,046 240,896,400 150
20 Feb 2026 222 222 208 216 7,958 172,778,600 167
23 Feb 2026 216 216 212 216 3,200 68,503,000 93
24 Feb 2026 216 218 210 216 4,275 91,583,800 112
25 Feb 2026 218 222 212 212 14,372 310,366,200 202
27 Feb 2026 214 220 202 214 3,336 69,870,400 124
02 Mar 2026 206 208 200 208 8,602 175,061,000 164
03 Mar 2026 204 208 200 204 4,918 99,432,200 134
04 Mar 2026 204 204 198 200 8,115 162,516,600 104
05 Mar 2026 200 204 193 200 2,317 45,995,200 123
06 Mar 2026 200 200 194 195 3,796 74,300,300 162
09 Mar 2026 188 191 183 189 10,460 193,501,900 167

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Oct 2025 20 Nov 2025 Active
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Proxy Voting   - 23 Apr 2024 16 May 2024 Active
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   - 27 Apr 2021 20 May 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) 29 Jun 2020 16 Jul 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online