Efek Terdaftar

Saranacentral Bajatama Tbk. PT

Security name
Saranacentral Bajatama Tbk.
Issuer
Saranacentral Bajatama Tbk. PT
ISIN Code
ID1000121700
Short Code
BAJA
Type
Saham Biasa
Listing Date
21 Desember 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,800,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,800,000,000 (Total)
As of 25 Jan 2022
22.22% Scripless = 400,000,000.000
Local Percentage
22.12%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 120 110 119 10,445 121,839,700 158
02 Feb 2021 0 122 116 117 10,684 127,553,100 159
03 Feb 2021 0 124 112 121 6,459 77,524,400 168
04 Feb 2021 0 123 119 120 5,285 63,840,200 142
05 Feb 2021 0 122 116 118 9,147 108,222,200 183
08 Feb 2021 0 121 118 121 4,986 59,859,300 115
09 Feb 2021 0 123 116 117 7,545 89,491,200 157
10 Feb 2021 0 120 117 119 2,837 33,826,500 65
11 Feb 2021 0 126 121 122 12,842 157,949,200 205
15 Feb 2021 0 123 120 122 4,760 57,682,800 91
16 Feb 2021 0 124 121 121 2,917 35,635,400 78
17 Feb 2021 0 122 118 119 4,748 56,727,400 91
18 Feb 2021 0 121 118 119 1,662 19,847,500 81
19 Feb 2021 0 121 118 121 3,446 41,310,400 87
22 Feb 2021 0 133 121 125 15,376 193,160,600 417
23 Feb 2021 0 126 123 126 3,346 41,775,600 124
24 Feb 2021 0 131 123 124 10,186 131,200,600 166
25 Feb 2021 0 126 117 124 2,023 24,882,600 77
26 Feb 2021 0 125 117 122 432 5,300,000 36
01 Mar 2021 0 123 115 121 3,744 44,627,400 125
02 Mar 2021 0 123 120 121 1,408 17,044,000 74
03 Mar 2021 0 123 115 123 3,794 46,355,600 84
04 Mar 2021 0 135 123 127 21,878 281,236,700 660
05 Mar 2021 0 134 123 128 16,253 210,719,200 1,313
08 Mar 2021 0 135 127 127 18,586 244,302,400 707
09 Mar 2021 0 136 126 126 15,637 204,617,700 304
10 Mar 2021 0 129 123 127 4,166 52,007,500 123
12 Mar 2021 0 131 124 128 7,064 90,470,800 142
15 Mar 2021 0 132 126 127 2,733 35,384,200 105
16 Mar 2021 0 128 126 128 2,127 26,891,200 82
17 Mar 2021 0 150 129 139 121,624 1,707,101,200 1,521
18 Mar 2021 0 147 134 139 43,234 610,279,900 2,085
19 Mar 2021 0 144 133 136 10,594 144,833,100 614
22 Mar 2021 0 139 133 136 17,464 237,195,600 1,004
23 Mar 2021 0 136 131 132 6,241 82,531,600 163
24 Mar 2021 0 134 126 127 7,545 96,831,700 474
25 Mar 2021 0 129 125 126 6,834 85,824,800 121
26 Mar 2021 0 143 125 136 49,430 674,047,300 4,865
29 Mar 2021 0 144 134 138 41,034 571,184,900 4,429
30 Mar 2021 0 145 135 139 16,469 231,747,800 2,307
31 Mar 2021 0 146 134 134 16,785 230,746,500 756
01 Apr 2021 0 140 133 137 17,355 235,971,600 338
06 Apr 2021 0 141 135 137 8,338 114,575,800 274
07 Apr 2021 0 142 135 138 8,339 114,792,400 1,721
08 Apr 2021 0 141 135 137 2,527 34,564,800 109
09 Apr 2021 0 184 137 184 218,999 3,643,850,500 4,163
12 Apr 2021 0 248 192 248 132,519 3,221,384,700 546
13 Apr 2021 0 310 272 290 421,758 12,341,117,600 5,738
14 Apr 2021 0 300 270 270 16,414 458,891,400 352
15 Apr 2021 0 270 252 252 7,633 192,409,200 148
16 Apr 2021 0 244 236 236 100,077 2,366,399,800 1,194
19 Apr 2021 0 286 228 272 356,066 9,485,411,200 13,924
20 Apr 2021 0 276 254 254 183,966 4,836,726,200 2,119
21 Apr 2021 0 260 238 246 79,080 1,953,544,600 1,111
22 Apr 2021 0 254 238 240 20,025 482,805,800 383
23 Apr 2021 0 280 242 248 201,267 5,153,568,200 3,504
26 Apr 2021 0 250 238 240 22,435 542,198,400 449
27 Apr 2021 0 248 228 230 34,697 829,227,800 421
28 Apr 2021 0 246 214 228 31,358 702,394,600 554
29 Apr 2021 0 244 228 232 47,436 1,128,520,600 2,062
30 Apr 2021 0 242 232 234 11,490 272,380,200 280
03 May 2021 0 284 234 264 348,418 9,299,589,000 4,225
04 May 2021 0 280 252 252 91,206 2,372,072,600 2,021
05 May 2021 0 266 244 250 60,270 1,518,348,200 1,223
06 May 2021 0 298 250 294 274,826 7,697,549,600 2,709
07 May 2021 0 366 296 366 1,658,314 57,101,009,200 19,461
10 May 2021 0 420 348 348 1,113,801 42,280,956,800 15,484
11 May 2021 0 370 324 344 403,720 13,969,225,600 5,705
17 May 2021 0 416 348 396 1,269,406 49,383,233,600 15,450
18 May 2021 0 440 390 406 705,452 29,644,846,600 10,746
19 May 2021 0 412 380 388 179,264 7,044,476,400 3,021
20 May 2021 0 412 372 398 165,760 6,480,667,200 2,798
21 May 2021 0 414 386 396 147,031 5,890,573,800 2,556
24 May 2021 0 480 384 480 1,006,116 44,522,578,000 12,374
25 May 2021 0 496 448 456 377,908 17,603,758,600 6,267
27 May 2021 0 478 452 454 151,737 7,053,983,200 2,940
28 May 2021 0 466 424 424 154,916 6,860,153,800 2,881
31 May 2021 0 464 416 446 233,175 10,387,839,200 3,704
02 Jun 2021 0 472 426 440 174,029 7,790,811,400 2,888
03 Jun 2021 0 458 428 430 241,114 10,592,727,600 2,777
04 Jun 2021 0 434 422 422 56,900 2,423,045,600 1,236
07 Jun 2021 0 432 410 410 76,137 3,193,515,400 1,444
08 Jun 2021 0 418 394 398 78,251 3,134,450,400 1,771
09 Jun 2021 0 414 392 402 70,804 2,853,220,000 1,934
10 Jun 2021 0 424 400 424 114,322 4,781,398,800 2,251
11 Jun 2021 0 432 402 404 81,651 3,393,242,800 1,724
14 Jun 2021 0 408 392 392 48,249 1,916,551,800 966
15 Jun 2021 0 392 366 378 106,446 4,028,933,400 1,686
16 Jun 2021 0 378 362 364 31,634 1,162,529,800 629
17 Jun 2021 0 364 342 346 49,212 1,724,739,400 1,523
18 Jun 2021 0 352 328 328 55,117 1,850,554,600 678
21 Jun 2021 0 340 314 330 37,369 1,225,848,000 591
22 Jun 2021 0 354 312 340 42,845 1,452,979,400 749
23 Jun 2021 0 346 336 340 23,946 812,995,400 546
24 Jun 2021 0 348 322 336 11,435 388,683,200 302
25 Jun 2021 0 368 318 366 94,912 3,368,280,600 1,554
28 Jun 2021 0 370 342 342 55,221 1,947,760,000 1,117
29 Jun 2021 0 362 320 320 46,656 1,506,670,800 869
30 Jun 2021 0 340 300 312 21,911 679,574,600 507
01 Jul 2021 0 340 300 322 68,250 2,223,976,800 1,738
02 Jul 2021 0 330 316 328 23,351 758,727,600 505
05 Jul 2021 0 334 320 322 10,680 348,836,400 285
06 Jul 2021 0 332 320 330 13,508 442,872,200 382
07 Jul 2021 0 338 322 326 9,847 322,509,000 263
08 Jul 2021 0 338 326 330 11,595 385,159,400 423
09 Jul 2021 0 334 318 326 8,618 283,706,400 255
12 Jul 2021 0 326 310 310 20,523 647,580,000 555
13 Jul 2021 0 312 290 290 48,857 1,428,526,000 848
14 Jul 2021 0 290 270 270 34,223 944,915,200 613
15 Jul 2021 0 318 270 300 203,093 6,097,774,400 5,698
16 Jul 2021 0 314 294 296 77,829 2,364,074,800 4,355
19 Jul 2021 0 308 284 296 31,603 931,633,400 740
21 Jul 2021 0 332 290 324 155,983 4,997,477,800 2,433
22 Jul 2021 0 330 310 328 53,622 1,732,658,400 1,176
23 Jul 2021 0 340 320 320 40,766 1,342,659,800 904
26 Jul 2021 0 380 320 360 203,522 7,295,197,000 3,709
27 Jul 2021 0 404 364 404 161,092 6,182,795,600 3,002
28 Jul 2021 0 430 404 404 132,796 5,532,077,600 2,804
29 Jul 2021 0 424 400 414 108,225 4,475,489,400 1,638
30 Jul 2021 0 418 386 394 62,003 2,469,345,200 1,068
02 Aug 2021 0 400 374 386 33,843 1,297,460,800 803
03 Aug 2021 0 400 362 398 46,669 1,810,409,800 1,007
04 Aug 2021 0 418 394 414 117,972 4,851,842,600 1,791
05 Aug 2021 0 438 400 412 168,024 7,065,065,000 3,170
06 Aug 2021 0 430 406 412 56,879 2,361,219,200 1,134
09 Aug 2021 0 418 400 402 36,938 1,502,709,600 837
10 Aug 2021 0 416 388 398 47,067 1,882,954,600 1,249
12 Aug 2021 0 438 388 404 131,303 5,489,796,000 3,116
13 Aug 2021 0 410 390 392 37,110 1,479,199,600 1,063
16 Aug 2021 0 392 380 382 26,106 1,000,756,200 669
18 Aug 2021 0 400 364 396 34,446 1,336,224,800 894
19 Aug 2021 0 400 380 394 23,369 904,004,400 539
20 Aug 2021 0 396 384 388 7,992 310,670,000 286
23 Aug 2021 0 408 380 392 30,657 1,216,327,600 808
24 Aug 2021 0 412 372 402 44,860 1,814,643,800 1,299
25 Aug 2021 0 440 404 408 191,064 8,067,644,000 4,013
26 Aug 2021 0 414 390 402 21,867 886,151,400 636
27 Aug 2021 0 410 390 396 21,382 851,604,600 443
30 Aug 2021 0 410 394 404 9,945 399,729,400 309
31 Aug 2021 0 410 400 402 14,023 567,186,800 363
01 Sep 2021 0 408 396 398 12,903 516,812,600 324
02 Sep 2021 0 400 382 388 25,320 986,120,200 569
03 Sep 2021 0 394 384 390 8,350 323,283,600 266
06 Sep 2021 0 400 386 400 19,644 774,413,800 814
07 Sep 2021 0 412 394 396 35,535 1,428,680,200 1,322
08 Sep 2021 0 392 378 390 16,083 623,444,800 490
09 Sep 2021 0 392 376 382 15,913 610,296,800 351
10 Sep 2021 0 386 376 378 20,777 786,905,600 456
13 Sep 2021 0 380 362 378 10,397 390,432,400 354
14 Sep 2021 0 388 370 376 26,167 991,128,000 405
15 Sep 2021 0 384 370 374 10,750 405,783,600 431
16 Sep 2021 0 380 374 378 9,931 373,402,400 295
17 Sep 2021 0 378 370 372 13,478 502,244,400 338
20 Sep 2021 0 376 362 368 13,703 503,166,800 341
21 Sep 2021 0 378 362 372 10,472 387,882,800 290
22 Sep 2021 0 380 362 370 29,032 1,084,431,200 490
23 Sep 2021 0 374 364 372 5,010 186,273,000 182
24 Sep 2021 0 374 364 364 8,481 311,417,200 291
27 Sep 2021 0 372 348 354 17,346 624,518,000 575
28 Sep 2021 0 370 338 364 18,670 671,083,200 450
29 Sep 2021 0 370 358 368 13,663 495,912,600 265
30 Sep 2021 0 382 366 380 24,187 910,180,800 530
01 Oct 2021 0 398 368 380 39,766 1,525,903,000 796
04 Oct 2021 0 390 376 382 16,142 614,852,200 320
05 Oct 2021 0 384 372 376 15,350 576,680,400 287
06 Oct 2021 0 382 366 370 13,447 501,275,200 326
07 Oct 2021 0 380 358 358 16,854 620,064,400 631
08 Oct 2021 0 370 342 366 23,230 834,998,000 452
11 Oct 2021 0 370 348 362 9,128 328,850,200 262
12 Oct 2021 0 368 348 348 13,630 483,333,600 385
13 Oct 2021 0 358 328 334 22,064 749,180,400 654
14 Oct 2021 0 336 320 324 29,508 958,996,600 582
15 Oct 2021 0 358 322 332 23,316 782,867,200 791
18 Oct 2021 0 342 314 340 10,819 365,790,200 331
19 Oct 2021 0 344 334 336 7,051 238,887,800 291
21 Oct 2021 0 342 330 330 7,376 246,998,600 264
22 Oct 2021 0 334 312 328 9,571 310,597,000 271
25 Oct 2021 0 344 322 326 19,284 638,079,000 525
26 Oct 2021 0 364 330 360 106,222 3,731,131,800 1,919
27 Oct 2021 0 382 354 366 118,126 4,351,402,000 2,124
28 Oct 2021 0 368 344 346 21,294 752,258,200 583
29 Oct 2021 0 360 328 344 16,626 576,662,200 422
01 Nov 2021 0 352 336 338 22,616 774,144,000 483
02 Nov 2021 0 346 318 334 15,484 523,304,600 328
03 Nov 2021 0 342 316 328 17,950 592,829,400 366
04 Nov 2021 0 356 310 346 60,545 2,090,065,400 1,236
05 Nov 2021 0 356 342 348 33,479 1,165,769,600 820
08 Nov 2021 0 370 344 364 87,741 3,157,303,000 1,607
09 Nov 2021 0 450 356 424 696,678 29,254,079,200 13,386
10 Nov 2021 0 456 416 430 387,596 16,932,496,000 6,997
11 Nov 2021 0 436 400 400 115,013 4,726,704,200 2,199
12 Nov 2021 0 412 380 406 47,976 1,940,966,200 1,082
15 Nov 2021 0 410 378 382 64,102 2,483,658,600 1,109
16 Nov 2021 0 390 366 370 52,150 1,961,508,000 1,143
17 Nov 2021 0 380 370 376 29,041 1,091,211,800 504
18 Nov 2021 0 388 374 386 32,185 1,226,871,200 589
19 Nov 2021 0 388 378 382 15,913 606,900,200 418
22 Nov 2021 0 384 366 376 18,729 700,437,600 459
23 Nov 2021 0 394 370 384 49,328 1,894,201,000 1,347
24 Nov 2021 0 388 376 378 8,823 334,398,000 311
25 Nov 2021 0 378 368 368 9,249 344,728,400 341
26 Nov 2021 0 380 354 358 25,301 926,289,000 570
29 Nov 2021 0 360 340 348 27,154 942,648,800 591
30 Nov 2021 0 356 342 342 9,550 332,711,400 284
01 Dec 2021 0 346 334 334 8,575 289,821,200 298
02 Dec 2021 0 350 330 344 13,679 462,271,800 217
03 Dec 2021 0 354 344 350 5,694 198,856,400 181
06 Dec 2021 0 354 342 346 10,366 358,816,400 207
07 Dec 2021 0 350 332 340 3,242 110,459,400 180
08 Dec 2021 0 352 344 348 10,592 369,835,400 215
09 Dec 2021 0 350 342 342 8,029 276,005,000 158
10 Dec 2021 0 346 336 342 1,598 54,640,000 103
13 Dec 2021 0 354 342 354 15,117 527,158,000 306
14 Dec 2021 0 358 348 350 6,520 229,393,400 262
15 Dec 2021 0 370 346 356 22,659 807,406,400 1,061
16 Dec 2021 0 364 348 350 12,739 451,979,000 354
17 Dec 2021 0 356 342 346 4,583 158,382,800 209
20 Dec 2021 0 354 338 340 11,975 412,897,800 257
21 Dec 2021 0 346 336 342 1,483 50,482,000 104
22 Dec 2021 0 344 332 334 3,173 107,001,000 180
24 Dec 2021 0 342 332 336 2,808 94,221,800 96
27 Dec 2021 0 342 320 340 8,358 280,141,200 262
28 Dec 2021 0 344 336 336 4,019 136,589,800 191
29 Dec 2021 0 342 330 338 8,616 290,326,400 137
30 Dec 2021 0 346 334 334 6,822 230,977,200 177
03 Jan 2022 0 346 334 346 4,355 148,720,400 174
04 Jan 2022 0 348 338 344 6,444 220,452,600 222
05 Jan 2022 0 356 342 344 12,046 419,201,400 319
06 Jan 2022 0 346 336 336 4,072 137,746,200 170
07 Jan 2022 0 342 334 334 4,643 156,063,000 180
10 Jan 2022 0 340 330 332 7,191 239,920,600 199
11 Jan 2022 0 336 324 326 4,563 149,742,200 213
12 Jan 2022 0 336 310 314 9,953 316,299,200 272
13 Jan 2022 0 328 314 318 5,362 171,096,600 185
14 Jan 2022 0 324 310 322 2,232 70,718,600 137
17 Jan 2022 0 326 316 318 2,253 72,177,200 140
19 Jan 2022 0 322 312 312 1,075 33,700,400 86
20 Jan 2022 0 322 312 314 1,160 36,848,000 97
21 Jan 2022 0 324 294 304 12,187 365,759,800 668
24 Jan 2022 0 312 304 308 5,927 182,442,800 148
25 Jan 2022 0 318 306 310 6,604 205,229,800 197

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Proxy Voting   - 13 May 2016 07 Jun 2016 Active
Proxy Voting   - 11 Nov 2015 04 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Cash Dividend (1 BAJA : 3.15 IDR) 24 Dec 2013 02 Jan 2014 15 Jan 2014 Active
Proxy Voting   - 07 Jun 2013 24 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active