Efek Terdaftar

Bekasi Asri Pemula Tbk, PT

Security name
Bekasi Asri Pemula Tbk
Issuer
Bekasi Asri Pemula Tbk, PT
ISIN Code
ID1000109002
Short Code
BAPA
Type
Saham Biasa
Listing Date
14 Januari 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
661,784,520.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
661,784,520 (Total)
As of 25 Jan 2022
100.00% Scripless = 661,779,520.000
Local Percentage
99.43%
Foreign Percentage
0.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Feb 2021 0 50 50 50 3 15,000 3
26 Feb 2021 0 50 50 50 2 10,000 1
05 Mar 2021 0 51 50 51 10,287 51,580,600 61
08 Mar 2021 0 51 50 50 26,393 132,502,200 134
12 Mar 2021 0 50 50 50 1,216 6,080,000 14
22 Mar 2021 0 51 50 50 23,326 116,642,500 64
23 Mar 2021 0 51 50 50 55,058 275,290,100 52
26 Mar 2021 0 52 50 50 157,015 785,976,600 165
29 Mar 2021 0 51 50 50 40,461 202,908,100 246
30 Mar 2021 0 51 50 50 9,987 49,939,000 100
01 Apr 2021 0 50 50 50 68 340,000 6
06 Apr 2021 0 50 50 50 4 20,000 4
12 Apr 2021 0 50 50 50 99 495,000 72
14 Apr 2021 0 50 50 50 61 305,000 37
15 Apr 2021 0 50 50 50 2,638 13,190,000 60
16 Apr 2021 0 50 50 50 1,222 6,110,000 1,059
19 Apr 2021 0 50 50 50 6,529 32,645,000 85
21 Apr 2021 0 50 50 50 2,009 10,045,000 9
23 Apr 2021 0 50 50 50 13 65,000 4
26 Apr 2021 0 50 50 50 1,059 5,295,000 17
27 Apr 2021 0 50 50 50 64 320,000 29
29 Apr 2021 0 50 50 50 6 30,000 6
03 May 2021 0 50 50 50 324 1,620,000 16
05 May 2021 0 50 50 50 494 2,470,000 13
10 May 2021 0 50 50 50 14 70,000 7
11 May 2021 0 50 50 50 543 2,715,000 17
19 May 2021 0 50 50 50 29 145,000 29
27 May 2021 0 0 0 0 0 0 0
31 May 2021 0 50 50 50 41 205,000 16
14 Jun 2021 0 50 50 50 8 40,000 6
18 Jun 2021 0 50 50 50 12 60,000 6
28 Jun 2021 0 50 50 50 3 15,000 3
30 Jun 2021 0 50 50 50 8 40,000 3
01 Jul 2021 0 50 50 50 2 10,000 2
02 Jul 2021 0 50 50 50 21 105,000 2
06 Jul 2021 0 50 50 50 146 730,000 12
07 Jul 2021 0 50 50 50 335 1,675,000 6
08 Jul 2021 0 50 50 50 273 1,365,000 5
12 Jul 2021 0 50 50 50 272 1,360,000 264
15 Jul 2021 0 50 50 50 186 930,000 167
19 Jul 2021 0 50 50 50 6 30,000 6
21 Jul 2021 0 50 50 50 62 310,000 5
28 Jul 2021 0 50 50 50 5,012 25,060,000 5
29 Jul 2021 0 50 50 50 30 150,000 30
30 Jul 2021 0 50 50 50 65 325,000 28
10 Aug 2021 0 50 50 50 665 3,325,000 5
12 Aug 2021 0 50 50 50 187 935,000 5
13 Aug 2021 0 50 50 50 2 10,000 2
18 Aug 2021 0 50 50 50 1,105 5,525,000 6
19 Aug 2021 0 50 50 50 14 70,000 5
20 Aug 2021 0 50 50 50 598 2,990,000 169
23 Aug 2021 0 50 50 50 152 760,000 24
25 Aug 2021 0 50 50 50 212 1,060,000 6
26 Aug 2021 0 50 50 50 116,192 580,960,000 80
27 Aug 2021 0 67 50 60 56,646 321,316,000 197
30 Aug 2021 0 60 56 56 7,565 42,792,400 236
31 Aug 2021 0 55 53 53 1,941 10,297,300 50
01 Sep 2021 0 51 50 50 76,396 382,395,400 671
02 Sep 2021 0 60 50 50 286,448 1,469,307,400 1,733
03 Sep 2021 0 51 50 51 51,038 255,761,600 253
06 Sep 2021 0 51 50 50 15,310 76,566,500 196
07 Sep 2021 0 51 50 51 30,316 151,691,800 134
08 Sep 2021 0 53 50 50 79,352 402,524,500 350
09 Sep 2021 0 53 50 52 132,886 679,043,400 754
10 Sep 2021 0 54 51 54 46,801 243,595,700 194
13 Sep 2021 0 56 51 52 32,155 168,470,400 272
14 Sep 2021 0 53 51 53 10,259 53,494,200 133
15 Sep 2021 0 54 51 54 36,027 191,034,700 256
16 Sep 2021 0 72 53 56 3,244,276 20,832,348,000 15,774
17 Sep 2021 0 71 56 63 2,063,647 13,322,753,500 10,984
20 Sep 2021 0 78 59 65 2,940,182 20,406,636,900 14,210
21 Sep 2021 0 72 64 64 627,635 4,212,172,800 3,697
22 Sep 2021 0 77 63 66 1,922,767 13,510,690,100 9,522
23 Sep 2021 0 72 64 70 925,036 6,379,550,300 6,030
24 Sep 2021 0 72 66 68 291,765 1,999,553,600 2,122
27 Sep 2021 0 69 64 64 110,973 724,804,100 815
28 Sep 2021 0 64 60 63 209,619 1,266,596,900 863
29 Sep 2021 0 63 59 59 98,826 589,340,500 623
30 Sep 2021 0 66 55 59 409,672 2,537,853,000 3,803
01 Oct 2021 0 63 57 58 171,248 1,020,889,800 1,098
04 Oct 2021 0 61 54 55 152,745 867,559,200 1,112
05 Oct 2021 0 56 52 54 80,173 425,801,900 583
06 Oct 2021 0 57 51 54 98,317 522,156,300 742
07 Oct 2021 0 55 52 53 30,320 160,726,900 318
08 Oct 2021 0 57 52 54 139,019 758,248,900 759
11 Oct 2021 0 59 53 54 658,285 3,725,275,500 2,693
12 Oct 2021 0 54 51 51 84,645 440,498,000 550
13 Oct 2021 0 52 50 50 120,464 603,337,200 422
14 Oct 2021 0 56 50 53 293,622 1,580,140,400 1,736
15 Oct 2021 0 54 52 52 46,854 245,913,800 282
18 Oct 2021 0 54 52 53 28,445 151,214,700 278
19 Oct 2021 0 54 52 53 28,796 152,715,600 352
21 Oct 2021 0 54 52 53 42,072 221,647,400 418
22 Oct 2021 0 56 52 52 171,546 928,655,900 932
25 Oct 2021 0 54 52 53 42,306 223,674,000 269
26 Oct 2021 0 60 51 52 1,039,610 5,762,072,900 3,615
27 Oct 2021 0 53 52 52 54,078 283,074,100 368
28 Oct 2021 0 57 52 54 559,664 3,064,753,000 2,729
29 Oct 2021 0 59 53 58 803,610 4,551,958,700 2,933
01 Nov 2021 0 63 57 58 805,574 4,777,330,900 3,244
02 Nov 2021 0 78 57 78 4,736,605 32,551,933,700 15,837
03 Nov 2021 0 87 73 73 421,855 3,181,666,000 1,845
04 Nov 2021 0 68 68 68 38,512 261,881,600 476
05 Nov 2021 0 72 64 66 1,954,993 13,203,758,100 6,709
08 Nov 2021 0 74 64 71 1,408,821 9,856,979,900 6,777
09 Nov 2021 0 73 69 70 466,863 3,326,112,500 2,682
10 Nov 2021 0 73 68 70 366,898 2,566,667,800 1,284
11 Nov 2021 0 77 69 72 1,260,428 9,269,301,000 5,639
12 Nov 2021 0 73 67 67 605,865 4,144,716,000 2,420
15 Nov 2021 0 71 64 69 465,172 3,159,401,300 2,386
16 Nov 2021 0 84 70 80 4,475,578 35,024,612,600 22,999
17 Nov 2021 0 81 75 78 718,949 5,536,405,800 4,099
18 Nov 2021 0 88 75 76 1,697,857 14,053,096,300 10,928
19 Nov 2021 0 80 74 75 262,255 1,992,145,600 2,128
22 Nov 2021 0 77 72 73 241,305 1,784,904,700 1,635
23 Nov 2021 0 79 72 79 589,373 4,481,944,900 3,187
24 Nov 2021 0 83 74 76 915,558 7,234,414,300 5,954
25 Nov 2021 0 83 74 78 1,407,212 11,247,012,600 7,146
26 Nov 2021 0 80 75 77 231,755 1,771,853,000 1,208
29 Nov 2021 0 77 72 74 183,952 1,369,163,900 836
30 Nov 2021 0 76 69 69 149,028 1,082,624,200 1,154
01 Dec 2021 0 73 65 72 345,161 2,400,112,100 2,866
02 Dec 2021 0 77 68 70 212,402 1,504,887,500 1,814
03 Dec 2021 0 70 67 68 62,416 428,230,300 672
06 Dec 2021 0 69 66 68 49,852 337,087,300 523
07 Dec 2021 0 69 65 66 81,341 537,127,200 557
08 Dec 2021 0 67 64 64 51,418 333,235,400 623
09 Dec 2021 0 76 62 70 1,541,846 10,990,537,500 7,555
10 Dec 2021 0 77 68 69 631,229 4,566,651,900 4,072
13 Dec 2021 0 71 69 70 71,464 500,065,700 587
15 Dec 2021 0 79 68 79 941,315 7,141,017,800 4,358
16 Dec 2021 0 84 74 74 635,817 4,935,430,300 4,929
17 Dec 2021 0 75 70 72 217,283 1,560,997,700 1,296
20 Dec 2021 0 75 70 71 267,221 1,940,391,600 1,750
21 Dec 2021 0 75 70 70 224,181 1,615,938,500 1,490
22 Dec 2021 0 77 70 74 647,062 4,810,611,100 4,401
23 Dec 2021 0 75 71 73 79,381 578,619,500 765
24 Dec 2021 0 76 71 72 88,795 641,208,000 1,185
27 Dec 2021 0 77 71 73 411,427 3,067,118,700 2,325
28 Dec 2021 0 77 71 72 257,352 1,883,979,500 1,924
29 Dec 2021 0 74 71 72 107,270 773,544,000 891
30 Dec 2021 0 73 68 68 136,299 955,576,700 1,018
03 Jan 2022 0 70 67 69 86,004 590,525,400 638
04 Jan 2022 0 70 66 67 38,540 262,236,000 410
05 Jan 2022 0 73 67 72 341,974 2,422,598,600 2,542
06 Jan 2022 0 73 68 70 111,716 781,235,500 965
07 Jan 2022 0 72 68 69 97,631 685,867,400 720
10 Jan 2022 0 70 68 69 30,376 208,261,300 285
11 Jan 2022 0 93 68 93 3,706,290 31,809,299,800 13,729
12 Jan 2022 0 92 87 87 1,644,093 14,444,888,000 6,658
13 Jan 2022 0 88 81 82 975,929 8,119,973,600 5,158
14 Jan 2022 0 110 81 110 4,521,214 45,336,433,100 24,219
17 Jan 2022 0 129 103 103 3,796,576 43,426,488,600 27,995
18 Jan 2022 0 109 98 102 763,255 7,907,786,400 6,325
19 Jan 2022 0 110 99 99 1,538,675 16,110,854,000 10,949
20 Jan 2022 0 104 98 101 413,080 4,166,846,600 3,529
21 Jan 2022 0 105 94 96 589,350 5,906,672,800 5,028
24 Jan 2022 0 101 94 96 480,172 4,721,945,900 4,270
25 Jan 2022 0 97 90 91 213,695 1,968,584,000 2,152

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 14 Jul 2020 06 Aug 2020 Active
Proxy Voting   - 15 Apr 2019 09 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Proxy Voting   - 06 May 2014 22 May 2014 Active
Proxy Voting   - 22 May 2013 07 Jun 2013 Active
Proxy Voting   - 28 May 2012 13 Jun 2012 Active
Proxy Voting   - 18 May 2011 03 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 18 Jan 2010 03 Feb 2010 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Proxy Voting   - 29 May 2008 16 Jun 2008 Active