Stock listing
IDX:PZZA PT Sarimelati Kencana Tbk Saham
Home listing (IDX) of PT Sarimelati Kencana Tbk
Follow PT Sarimelati Kencana Tbk into a list and get an email when it puts out news.
Share price · IDX:PZZA
166.00 IDR +2.00 (+1.2%)
Close on Oct 20, 2026
- Day range
- 153.00 – 172.00 IDROct 20, 2026
- Volume
- 169,200 sharesOct 20, 2026
- Market cap
- 498.9B IDRAt the close on Oct 20, 2026 · price × 3.01B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:PZZA · Home | 166.00 IDR | +2.00 (+1.2%) | 169,200 | 158.00 | 172.00 | 153.00 | 164.00 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:PZZA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 166.00 | +2.00 | +1.2% | 158.00 | 172.00 | 153.00 | 169,200 | |
| 164.00 | -1.00 | -0.6% | 157.00 | 179.00 | 154.00 | 720,900 | |
| 165.00 | -25.00 | -13.2% | 180.00 | 180.00 | 162.00 | 5,642,500 | |
| 190.00 | +1.00 | +0.5% | 190.00 | 190.00 | 182.00 | 417,100 | |
| 189.00 | -1.00 | -0.5% | 190.00 | 196.00 | 182.00 | 476,800 | |
| 190.00 | -3.00 | -1.6% | 188.00 | 192.00 | 183.00 | 472,600 | |
| 193.00 | 0.00 | 0.0% | 193.00 | 193.00 | 193.00 | 900,500 | |
| 193.00 | +1.00 | +0.5% | 192.00 | 196.00 | 188.00 | 1,405,400 | |
| 192.00 | +1.00 | +0.5% | 191.00 | 195.00 | 186.00 | 1,359,900 | |
| 191.00 | +10.00 | +5.5% | 181.00 | 196.00 | 176.00 | 3,661,700 | |
| 181.00 | +8.00 | +4.6% | 173.00 | 190.00 | 173.00 | 2,082,600 | |
| 173.00 | +1.00 | +0.6% | 172.00 | 176.00 | 172.00 | 215,400 | |
| 172.00 | -6.00 | -3.4% | 175.00 | 180.00 | 169.00 | 822,900 | |
| 178.00 | -2.00 | -1.1% | 181.00 | 181.00 | 175.00 | 216,700 | |
| 180.00 | +3.00 | +1.7% | 182.00 | 182.00 | 175.00 | 1,183,400 | |
| 177.00 | -1.00 | -0.6% | 177.00 | 178.00 | 173.00 | 384,500 | |
| 178.00 | -1.00 | -0.6% | 180.00 | 180.00 | 178.00 | 226,100 | |
| 179.00 | -3.00 | -1.6% | 183.00 | 183.00 | 177.00 | 516,600 | |
| 182.00 | -2.00 | -1.1% | 183.00 | 187.00 | 180.00 | 882,200 | |
| 184.00 | +1.00 | +0.5% | 183.00 | 186.00 | 183.00 | 490,900 | |
| 183.00 | -3.00 | -1.6% | 186.00 | 186.00 | 182.00 | 550,100 | |
| 186.00 | -2.00 | -1.1% | 190.00 | 193.00 | 186.00 | 1,297,300 | |
| 188.00 | 0.00 | 0.0% | 188.00 | 193.00 | 184.00 | 1,252,700 | |
| 188.00 | +3.00 | +1.6% | 185.00 | 206.00 | 183.00 | 4,894,100 | |
| 185.00 | -1.00 | -0.5% | 185.00 | 189.00 | 184.00 | 256,600 | |
| 186.00 | 0.00 | 0.0% | 192.00 | 193.00 | 184.00 | 998,000 | |
| 186.00 | -7.00 | -3.6% | 194.00 | 196.00 | 183.00 | 1,086,000 | |
| 193.00 | -1.00 | -0.5% | 195.00 | 197.00 | 190.00 | 522,800 | |
| 194.00 | -4.00 | -2.0% | 200.00 | 200.00 | 194.00 | 1,251,900 | |
| 198.00 | -2.00 | -1.0% | 200.00 | 202.00 | 197.00 | 2,082,900 | |
| 200.00 | +1.00 | +0.5% | 204.00 | 212.00 | 197.00 | 3,671,700 | |
| 199.00 | +5.00 | +2.6% | 194.00 | 212.00 | 193.00 | 9,111,500 | |
| 194.00 | +6.00 | +3.2% | 189.00 | 226.00 | 187.00 | 28,028,000 | |
| 188.00 | +2.00 | +1.1% | 189.00 | 192.00 | 186.00 | 1,025,800 | |
| 186.00 | -7.00 | -3.6% | 194.00 | 195.00 | 185.00 | 1,017,500 | |
| 193.00 | -11.00 | -5.4% | 202.00 | 202.00 | 184.00 | 2,426,800 | |
| 204.00 | +21.00 | +11.5% | 185.00 | 204.00 | 181.00 | 5,419,100 | |
| 183.00 | +3.00 | +1.7% | 182.00 | 185.00 | 180.00 | 1,157,000 | |
| 180.00 | +1.00 | +0.6% | 179.00 | 186.00 | 178.00 | 524,300 | |
| 179.00 | -2.00 | -1.1% | 182.00 | 182.00 | 179.00 | 370,600 | |
| 181.00 | 0.00 | 0.0% | 181.00 | 181.00 | 181.00 | 0 | |
| 181.00 | +1.00 | +0.6% | 180.00 | 183.00 | 180.00 | 348,900 | |
| 180.00 | -1.00 | -0.6% | 180.00 | 182.00 | 180.00 | 285,600 | |
| 181.00 | +2.00 | +1.1% | 179.00 | 187.00 | 178.00 | 749,300 | |
| 179.00 | -1.00 | -0.6% | 181.00 | 183.00 | 178.00 | 449,300 | |
| 180.00 | -1.00 | -0.6% | 179.00 | 183.00 | 179.00 | 92,500 | |
| 181.00 | 0.00 | 0.0% | 181.00 | 181.00 | 181.00 | 0 | |
| 181.00 | -1.00 | -0.5% | 181.00 | 182.00 | 178.00 | 751,700 | |
| 182.00 | 0.00 | 0.0% | 183.00 | 184.00 | 180.00 | 336,900 | |
| 182.00 | -1.00 | -0.5% | 183.00 | 183.00 | 180.00 | 391,700 | |
| 183.00 | +2.00 | +1.1% | 181.00 | 184.00 | 179.00 | 584,100 | |
| 181.00 | -1.00 | -0.5% | 183.00 | 185.00 | 180.00 | 871,700 | |
| 182.00 | -1.00 | -0.5% | 182.00 | 183.00 | 181.00 | 336,200 | |
| 183.00 | +1.00 | +0.5% | 185.00 | 185.00 | 180.00 | 973,200 | |
| 182.00 | 0.00 | 0.0% | 182.00 | 187.00 | 181.00 | 904,300 | |
| 182.00 | 0.00 | 0.0% | 182.00 | 183.00 | 179.00 | 492,700 | |
| 182.00 | -10.00 | -5.2% | 192.00 | 192.00 | 179.00 | 2,745,700 | |
| 192.00 | +7.00 | +3.8% | 185.00 | 195.00 | 185.00 | 254,700 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 187.00 | 184.00 | 102,500 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 185.00 | 181.00 | 70,200 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 185.00 | 184.00 | 17,500 | |
| 185.00 | 0.00 | 0.0% | 182.00 | 187.00 | 182.00 | 99,200 | |
| 185.00 | -1.00 | -0.5% | 186.00 | 186.00 | 182.00 | 97,600 | |
| 186.00 | -1.00 | -0.5% | 186.00 | 187.00 | 184.00 | 139,300 | |
| 187.00 | -2.00 | -1.1% | 190.00 | 190.00 | 180.00 | 402,500 | |
| 189.00 | +1.00 | +0.5% | 188.00 | 190.00 | 187.00 | 439,100 | |
| 188.00 | +2.00 | +1.1% | 184.00 | 190.00 | 184.00 | 119,500 |
- Ticker
- IDX:PZZA
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 192.00 (+0.5%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 2, 2026
Closed 188.00 (+1.1%) on Sep 3, 2026
Decks
Shareholder Meeting (May 2021)
Shareholder meeting · 18 slides · May 20, 2021
Shareholder Meeting (May 2021)
Shareholder meeting · 18 slides · May 20, 2021
Shareholder Meeting (November 2020)
Shareholder meeting · 12 slides · Nov 19, 2020
Shareholder Meeting (November 2020)
Shareholder meeting · 12 slides · Nov 19, 2020
PT Sarimelati Kencana Tbk on 6ix
- Industry
- Restaurants & food service
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 8, 2026 · oldest 2026
- Decks
- 4 decks · latest May 20, 2021
Where PT Sarimelati Kencana Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:PZZA · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PZZZF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Sarimelati Kencana Tbk.