Efek Terdaftar

Bank KB Bukopin Tbk, PT (d/h Bank Bukopin Tbk, PT)

Security name
Bank KB Bukopin Tbk
Issuer
Bank KB Bukopin Tbk, PT (d/h Bank Bukopin Tbk, PT)
ISIN Code
ID1000103609
Short Code
BBKP
Type
Saham Biasa
Listing Date
10 Juli 2006
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
32,673,251,194.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
32,673,251,194 (Total)
As of 11 May 2021
29.68% Scripless = 9,697,881,584.000
Local Percentage
24.87%
Foreign Percentage
4.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 167 125 165 1,991,779 31,368,604,600 9,112
19 May 2020 0 172 154 156 1,126,920 18,072,619,700 4,363
20 May 2020 0 156 148 148 330,225 4,997,591,800 1,755
26 May 2020 0 153 147 149 170,154 2,545,872,600 936
27 May 2020 0 152 144 147 344,824 5,048,192,800 1,549
28 May 2020 0 174 147 154 2,899,750 46,714,029,500 12,257
29 May 2020 0 160 148 149 901,417 13,821,918,200 4,048
02 Jun 2020 0 154 148 149 296,388 4,442,594,200 1,580
03 Jun 2020 0 164 150 158 1,633,020 25,721,167,200 5,148
04 Jun 2020 0 168 159 159 2,012,525 32,902,435,800 7,027
05 Jun 2020 0 162 154 162 430,781 6,837,937,700 1,845
08 Jun 2020 0 188 163 184 2,968,188 52,911,505,700 9,969
09 Jun 2020 0 190 172 172 1,223,219 21,733,394,200 5,496
10 Jun 2020 0 172 160 165 722,659 11,894,574,900 2,804
11 Jun 2020 0 179 162 169 1,201,369 20,710,169,800 4,643
12 Jun 2020 0 208 173 206 6,354,439 126,397,063,100 20,360
15 Jun 2020 0 208 192 198 3,307,735 66,088,661,800 7,421
16 Jun 2020 0 210 198 199 1,302,453 26,320,831,300 3,909
17 Jun 2020 0 202 195 197 507,528 10,022,433,000 2,161
18 Jun 2020 0 198 186 189 1,067,615 20,422,636,000 4,140
19 Jun 2020 0 188 181 183 543,162 9,978,497,100 3,060
22 Jun 2020 0 198 179 192 1,460,510 28,091,471,500 6,634
23 Jun 2020 0 194 188 189 327,326 6,244,463,600 2,178
24 Jun 2020 0 193 186 187 415,257 7,878,244,000 2,678
25 Jun 2020 0 188 182 183 368,775 6,789,879,900 2,222
26 Jun 2020 0 186 180 181 241,518 4,399,059,500 1,441
29 Jun 2020 0 194 178 189 877,861 16,679,677,200 4,533
30 Jun 2020 0 195 183 185 296,047 5,571,344,600 1,829
01 Jul 2020 0 192 183 186 590,266 11,100,496,100 2,792
02 Jul 2020 0 190 182 184 364,772 6,767,448,800 2,207
03 Jul 2020 0 187 183 184 238,081 4,389,761,500 1,242
06 Jul 2020 0 187 182 183 269,009 4,943,428,200 1,064
07 Jul 2020 0 185 182 183 238,041 4,347,564,700 1,013
08 Jul 2020 0 190 183 187 1,406,922 26,315,899,800 4,961
09 Jul 2020 0 187 182 183 511,079 9,379,949,900 2,709
10 Jul 2020 0 185 182 183 243,757 4,464,065,100 1,258
13 Jul 2020 0 188 183 183 233,587 4,298,091,300 1,169
14 Jul 2020 0 184 180 181 309,961 5,631,695,000 1,235
15 Jul 2020 0 183 181 182 324,161 5,897,585,800 894
16 Jul 2020 0 183 181 181 122,363 2,219,334,200 706
17 Jul 2020 0 182 181 181 105,357 1,912,333,800 521
20 Jul 2020 0 182 181 181 241,538 4,378,670,600 761
21 Jul 2020 0 182 180 181 161,991 2,927,730,400 692
22 Jul 2020 0 181 176 179 418,320 7,467,400,900 1,805
23 Jul 2020 0 181 178 180 135,361 2,432,237,500 692
24 Jul 2020 0 181 179 180 252,567 4,547,408,100 700
27 Jul 2020 0 192 180 185 2,964,400 55,232,419,600 7,745
28 Jul 2020 0 189 179 179 1,413,366 25,864,158,100 4,273
29 Jul 2020 0 183 178 179 340,520 6,129,893,600 1,326
30 Jul 2020 0 184 178 178 265,407 4,758,224,900 1,025
03 Aug 2020 0 184 167 171 1,020,494 17,761,404,700 3,203
04 Aug 2020 0 179 172 178 384,343 6,777,782,800 1,492
05 Aug 2020 0 180 175 178 285,110 5,057,381,900 1,145
06 Aug 2020 0 186 177 182 1,767,478 32,346,763,800 3,316
07 Aug 2020 0 206 183 193 8,891,912 174,521,072,700 19,831
10 Aug 2020 0 204 194 199 3,255,706 64,559,559,100 7,691
11 Aug 2020 0 206 195 197 2,046,434 40,801,609,900 4,558
12 Aug 2020 0 204 194 198 2,203,418 43,838,496,700 4,466
13 Aug 2020 0 202 196 196 859,767 16,996,400,600 2,057
14 Aug 2020 0 199 195 196 579,551 11,386,619,900 1,601
18 Aug 2020 0 199 195 196 521,244 10,236,946,300 1,599
19 Aug 2020 0 202 196 197 1,694,025 33,662,472,800 2,992
24 Aug 2020 0 264 198 264 17,990,095 423,877,360,300 33,519
25 Aug 2020 0 294 254 264 17,792,568 488,169,539,200 44,208
26 Aug 2020 0 312 252 290 20,403,909 590,537,849,000 46,077
27 Aug 2020 0 304 270 286 8,017,582 233,846,573,600 26,657
28 Aug 2020 0 302 284 294 4,981,060 146,670,182,200 15,086
31 Aug 2020 0 304 276 286 4,133,445 119,950,178,200 12,150
01 Sep 2020 0 292 278 286 2,519,137 71,701,712,400 6,892
02 Sep 2020 0 290 278 280 2,161,487 61,008,828,600 6,427
03 Sep 2020 0 286 274 278 1,743,850 48,662,509,800 6,152
04 Sep 2020 0 278 268 278 1,626,717 44,436,317,400 5,550
07 Sep 2020 0 296 278 282 3,971,633 114,099,556,200 12,382
08 Sep 2020 0 288 270 274 1,827,504 50,414,079,200 6,275
09 Sep 2020 0 274 262 262 1,876,895 50,006,104,200 6,242
10 Sep 2020 0 258 244 244 1,575,823 38,549,728,400 4,618
11 Sep 2020 0 262 228 250 4,488,951 109,500,260,200 11,824
14 Sep 2020 0 268 252 258 2,731,794 71,176,300,200 8,286
15 Sep 2020 0 264 248 252 1,328,731 33,780,122,200 4,194
16 Sep 2020 0 274 248 260 3,584,089 94,520,640,200 9,461
17 Sep 2020 0 268 250 252 1,392,298 35,835,444,200 5,228
18 Sep 2020 0 262 250 254 1,048,603 26,829,605,600 6,118
21 Sep 2020 0 258 242 244 1,125,346 28,019,420,800 4,832
22 Sep 2020 0 244 232 234 1,518,741 35,783,395,200 4,764
23 Sep 2020 0 240 218 224 1,781,493 40,196,601,200 4,737
24 Sep 2020 0 224 212 212 1,535,000 33,095,578,200 2,874
25 Sep 2020 0 230 210 222 3,029,918 66,898,790,000 6,488
28 Sep 2020 0 232 218 222 1,073,040 24,054,326,800 3,168
29 Sep 2020 0 228 210 216 1,119,244 24,527,721,000 3,315
30 Sep 2020 0 218 206 210 626,291 13,271,994,400 2,234
01 Oct 2020 0 222 212 220 714,676 15,527,571,800 2,554
02 Oct 2020 0 224 210 212 990,004 21,428,231,600 3,440
05 Oct 2020 0 218 212 218 359,141 7,747,206,000 1,347
06 Oct 2020 0 224 218 218 848,702 18,670,903,200 2,854
07 Oct 2020 0 222 212 214 682,362 14,700,047,400 2,162
08 Oct 2020 0 220 214 216 868,274 18,759,077,600 2,450
09 Oct 2020 0 220 210 214 639,351 13,773,763,000 2,144
12 Oct 2020 0 266 216 250 13,274,981 326,768,783,400 35,955
13 Oct 2020 0 274 236 256 10,847,046 279,370,001,200 33,296
14 Oct 2020 0 268 248 252 4,493,459 115,808,532,200 15,850
15 Oct 2020 0 256 240 240 1,956,864 48,079,478,200 8,607
16 Oct 2020 0 254 240 244 2,405,810 59,379,470,000 8,509
19 Oct 2020 0 260 246 248 3,411,998 85,671,037,800 9,739
20 Oct 2020 0 250 244 244 961,574 23,660,471,000 4,548
21 Oct 2020 0 252 242 244 1,282,991 31,673,279,800 8,590
22 Oct 2020 0 262 244 254 4,397,828 112,204,182,200 13,520
23 Oct 2020 0 264 250 250 2,227,331 57,122,404,800 9,358
26 Oct 2020 0 256 248 250 1,430,365 35,886,571,400 6,949
27 Oct 2020 0 250 244 246 1,224,305 30,187,367,600 5,032
02 Nov 2020 0 248 238 242 1,412,481 34,217,497,000 5,267
03 Nov 2020 0 246 238 240 761,820 18,407,610,400 2,736
04 Nov 2020 0 248 238 238 1,264,685 30,606,663,400 5,276
05 Nov 2020 0 244 240 244 699,672 16,942,506,400 2,799
06 Nov 2020 0 248 242 244 1,045,885 25,583,105,000 3,947
09 Nov 2020 0 248 242 244 818,434 20,012,685,800 3,535
10 Nov 2020 0 266 244 264 6,567,039 169,658,008,000 21,122
11 Nov 2020 0 276 256 258 6,425,355 171,442,100,600 22,370
12 Nov 2020 0 260 252 254 935,868 23,887,629,600 4,708
13 Nov 2020 0 262 250 258 1,361,661 35,102,394,800 6,559
16 Nov 2020 0 264 258 260 835,952 21,768,044,200 3,771
17 Nov 2020 0 266 260 260 1,189,863 31,201,176,200 4,775
18 Nov 2020 0 272 260 268 2,972,891 79,337,240,200 10,123
19 Nov 2020 0 284 268 276 4,761,158 132,205,058,200 14,328
20 Nov 2020 0 282 272 272 1,459,318 40,216,631,800 5,398
23 Nov 2020 0 284 274 282 2,152,767 60,416,849,800 6,867
24 Nov 2020 0 290 280 282 2,045,392 57,843,563,400 6,199
25 Nov 2020 0 286 276 278 2,449,741 68,822,118,200 5,993
26 Nov 2020 0 286 278 284 1,611,948 45,629,503,600 4,213
27 Nov 2020 0 288 280 284 1,045,782 29,538,751,000 3,748
30 Nov 2020 0 288 266 272 2,548,735 70,423,852,200 7,526
01 Dec 2020 0 280 268 280 2,459,722 67,838,378,000 7,237
02 Dec 2020 0 348 278 340 21,513,799 713,756,521,000 51,865
03 Dec 2020 0 348 328 332 5,267,553 177,185,384,400 20,967
04 Dec 2020 0 344 320 332 5,384,152 179,645,141,800 16,056
07 Dec 2020 0 358 332 348 7,679,185 268,339,513,400 24,928
08 Dec 2020 0 368 344 352 3,739,462 133,354,290,400 12,960
10 Dec 2020 0 362 348 352 2,580,293 91,429,601,200 9,229
11 Dec 2020 0 362 346 350 2,745,251 96,873,316,800 7,724
14 Dec 2020 0 394 350 380 11,267,044 422,693,621,600 32,249
15 Dec 2020 0 388 372 378 3,286,608 124,935,273,200 14,279
16 Dec 2020 0 392 378 384 3,123,815 120,335,788,800 13,800
17 Dec 2020 0 426 380 410 8,434,027 344,992,547,000 29,695
18 Dec 2020 0 496 412 490 11,031,719 512,962,423,400 43,139
21 Dec 2020 0 610 496 610 10,844,664 619,823,135,700 47,089
22 Dec 2020 0 720 595 620 16,548,411 1,081,016,433,500 79,292
23 Dec 2020 0 675 580 635 10,892,621 684,432,790,000 44,851
28 Dec 2020 0 670 605 610 4,076,913 254,116,654,000 25,226
29 Dec 2020 0 635 590 610 4,464,837 273,137,088,500 24,509
30 Dec 2020 0 630 570 575 5,115,101 304,103,941,000 28,766
04 Jan 2021 0 605 545 585 4,201,244 242,979,246,500 22,403
05 Jan 2021 0 600 570 575 1,844,074 107,099,664,000 13,895
06 Jan 2021 0 640 565 590 7,679,727 460,523,254,000 35,337
07 Jan 2021 0 645 590 615 6,201,259 380,873,433,000 28,452
08 Jan 2021 0 645 605 610 4,482,326 280,193,880,500 25,799
11 Jan 2021 0 625 595 610 3,044,733 187,315,526,000 16,799
12 Jan 2021 0 760 610 760 19,933,014 1,395,445,060,000 91,060
14 Jan 2021 0 845 725 770 15,667,662 1,219,204,101,500 96,597
15 Jan 2021 0 815 750 770 5,120,904 399,526,207,000 34,128
18 Jan 2021 0 785 720 720 4,144,922 309,418,488,500 29,688
19 Jan 2021 0 710 670 670 6,661,387 452,334,173,000 32,608
20 Jan 2021 0 695 625 665 12,338,654 798,380,260,000 60,858
21 Jan 2021 0 690 620 625 5,467,887 353,583,718,000 39,560
22 Jan 2021 0 630 585 585 4,362,594 259,677,304,000 31,367
25 Jan 2021 0 585 545 545 5,852,766 322,567,520,000 29,641
26 Jan 2021 0 605 510 530 13,485,968 753,071,281,000 69,958
27 Jan 2021 0 570 510 530 6,132,979 326,009,310,000 31,771
28 Jan 2021 0 545 494 494 5,049,914 259,722,789,600 22,081
29 Jan 2021 0 515 460 460 4,375,674 206,973,680,000 20,842
01 Feb 2021 0 480 428 468 11,888,785 532,552,406,000 47,523
02 Feb 2021 0 530 450 464 11,661,971 570,014,388,200 63,418
03 Feb 2021 0 500 462 488 5,270,981 254,432,512,000 29,267
04 Feb 2021 0 510 472 482 5,427,906 266,645,223,600 28,299
05 Feb 2021 0 490 478 486 1,492,772 72,090,451,000 10,254
08 Feb 2021 0 555 488 540 10,615,697 559,801,008,100 58,672
09 Feb 2021 0 565 505 515 5,925,925 317,256,682,500 40,315
10 Feb 2021 0 530 500 525 1,813,551 93,933,221,500 14,808
11 Feb 2021 0 530 510 525 1,143,630 59,766,053,000 8,453
15 Feb 2021 0 575 530 570 5,477,441 307,259,172,500 40,361
16 Feb 2021 0 590 560 575 3,073,263 175,546,795,500 25,129
17 Feb 2021 0 590 540 550 3,221,947 180,445,169,500 21,981
18 Feb 2021 0 560 530 535 2,074,835 113,439,121,000 15,609
19 Feb 2021 0 545 515 540 1,548,627 82,436,158,500 11,934
22 Feb 2021 0 580 540 555 4,482,019 252,816,299,500 32,682
23 Feb 2021 0 570 550 560 1,732,747 97,178,961,000 12,411
24 Feb 2021 0 570 555 565 1,634,938 92,039,117,500 11,966
25 Feb 2021 0 610 565 585 4,694,578 277,024,318,000 37,927
26 Feb 2021 0 590 560 580 3,071,933 176,403,990,500 19,549
01 Mar 2021 0 595 575 585 1,636,020 95,468,625,500 11,443
02 Mar 2021 0 595 570 570 1,357,456 78,607,079,500 12,475
03 Mar 2021 0 590 560 580 2,281,681 131,732,086,000 14,173
04 Mar 2021 0 625 570 590 7,109,482 426,255,325,000 46,869
05 Mar 2021 0 590 570 570 1,356,251 78,063,174,000 12,374
08 Mar 2021 0 590 560 565 1,582,873 90,800,754,500 11,120
09 Mar 2021 0 575 530 535 2,643,354 143,108,692,500 20,371
10 Mar 2021 0 540 510 515 1,959,897 102,245,621,500 15,433
12 Mar 2021 0 555 515 545 1,642,172 88,660,029,500 12,137
15 Mar 2021 0 555 530 535 900,690 48,675,839,500 7,614
16 Mar 2021 0 550 525 525 1,519,939 81,440,550,500 9,694
17 Mar 2021 0 545 525 535 1,996,666 106,342,491,000 9,881
18 Mar 2021 0 545 530 530 1,550,456 82,773,999,500 9,152
19 Mar 2021 0 535 515 520 4,382,685 228,797,211,000 16,814
22 Mar 2021 0 530 505 505 1,718,865 88,320,974,500 16,699
23 Mar 2021 0 510 484 488 2,609,963 129,148,062,600 21,785
24 Mar 2021 0 490 474 482 928,894 44,935,777,400 8,625
25 Mar 2021 0 494 464 472 1,393,750 66,365,192,200 10,472
26 Mar 2021 0 496 468 488 1,770,221 86,140,369,800 12,425
29 Mar 2021 0 494 476 478 1,040,127 50,377,894,400 8,048
30 Mar 2021 0 486 476 480 946,802 45,516,910,800 6,461
31 Mar 2021 0 484 456 484 2,133,295 101,195,766,800 9,642
01 Apr 2021 0 535 482 525 4,326,617 220,352,359,100 24,309
05 Apr 2021 0 530 500 510 1,486,824 76,514,783,000 9,464
06 Apr 2021 0 515 505 510 504,992 25,750,488,000 3,809
07 Apr 2021 0 515 505 515 505,161 25,793,940,000 3,784
08 Apr 2021 0 540 510 535 1,954,737 103,217,212,000 12,193
09 Apr 2021 0 540 520 525 829,515 43,699,731,500 6,505
12 Apr 2021 0 530 492 498 983,541 49,636,375,000 7,986
13 Apr 2021 0 505 480 490 722,878 35,436,456,100 6,628
14 Apr 2021 0 505 490 498 1,006,976 50,079,046,600 5,144
15 Apr 2021 0 505 490 492 607,535 29,992,092,200 3,930
16 Apr 2021 0 496 488 488 441,971 21,685,720,200 4,053
19 Apr 2021 0 492 484 490 269,699 13,176,029,000 3,065
20 Apr 2021 0 490 486 488 132,170 6,444,818,800 2,067
21 Apr 2021 0 490 482 484 297,023 14,381,352,000 2,939
22 Apr 2021 0 488 478 478 378,066 18,191,012,800 3,550
23 Apr 2021 0 480 470 478 532,208 25,270,522,800 3,779
26 Apr 2021 0 482 470 472 436,068 20,711,865,000 4,376
27 Apr 2021 0 478 466 466 500,261 23,498,710,400 4,263
28 Apr 2021 0 474 462 466 606,082 28,283,942,800 4,077
29 Apr 2021 0 474 466 470 519,328 24,404,222,800 3,734
30 Apr 2021 0 472 464 472 348,131 16,279,941,600 2,860
03 May 2021 0 476 460 460 729,846 33,903,580,800 6,196
04 May 2021 0 462 450 452 775,346 35,172,484,000 5,858
05 May 2021 0 476 444 468 1,657,716 76,587,286,000 10,206
06 May 2021 0 472 462 468 510,318 23,873,308,200 5,271
07 May 2021 0 472 456 458 377,791 17,440,803,800 3,606
10 May 2021 0 464 452 456 501,797 22,956,594,600 3,688
11 May 2021 0 460 448 452 538,716 24,334,044,800 4,519

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Proxy Voting   - 27 Nov 2020 22 Dec 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Right Distribution (5 BBKP : 2 BBKP-R ) 08 Jul 2020 10 Jul 2020 13 Jul 2020 Active
Proxy Voting   - 26 May 2020 18 Jun 2020 Active
Proxy Voting   - 28 Jan 2020 20 Feb 2020 Active
Proxy Voting   - 01 Oct 2019 24 Oct 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 02 Oct 2018 29 Oct 2018 Cancelled
Proxy Voting   - 05 Oct 2018 29 Oct 2018 Active
Right Distribution (10 BBKP : 3 BBKP-R EXP 25072018 ) 06 Jul 2018 11 Jul 2018 12 Jul 2018 Active
Proxy Voting   - 27 Apr 2018 22 May 2018 Active
Proxy Voting   - 18 Dec 2017 10 Jan 2018 Active
Cash Dividend (1 BBKP : 35.8749 IDR) 17 May 2017 22 May 2017 09 Jun 2017 Active
Proxy Voting   - 13 Apr 2017 09 May 2017 Active
Cash Dividend (1 BBKP : 31.70898 IDR) 09 May 2016 12 May 2016 01 Jun 2016 Active
Proxy Voting   - 05 Apr 2016 28 Apr 2016 Active
Cash Dividend (1 BBKP : 23.91802 IDR) 05 Jun 2015 10 Jun 2015 01 Jul 2015 Active
Proxy Voting   - 05 May 2015 28 May 2015 Active
Cash Dividend (1 BBKP : 30.6949 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 06 May 2014 22 May 2014 Active
Right Distribution (125000 BBKP : 41657 BBKP-R EXP 25072018 ) 19 Dec 2013 24 Dec 2013 27 Dec 2013 Active
Proxy Voting   - 12 Nov 2013 28 Nov 2013 Active
Cash Dividend (1 BBKP : 31.259 IDR) 05 Jul 2013 10 Jul 2013 24 Jul 2013 Active
Proxy Voting   - 28 May 2013 13 Jun 2013 Active
Cash Dividend (1 BBKP : 27.7986 IDR) 15 Jun 2012 20 Jun 2012 04 Jul 2012 Active
Proxy Voting   - 08 May 2012 24 May 2012 Active
Cash Dividend (1000000 BBKP : 21692103 IDR) 14 Jun 2011 17 Jun 2011 04 Jul 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Active
Proxy Voting   - 26 Apr 2011 12 May 2011 Cancelled
Right Distribution (3 BBKP : 1 BBKP-R EXP 25072018 ) 02 Feb 2011 08 Feb 2011 09 Feb 2011 Active
Proxy Voting   - 10 Jan 2011 26 Jan 2011 Active
Cash Dividend (1 BBKP : 30.1415 IDR) 11 May 2010 17 May 2010 01 Jun 2010 Active
Proxy Voting   - 01 Apr 2010 20 Apr 2010 Active
Right Distribution (20 BBKP : 1 BBKP-R EXP 25072018 ) 04 Dec 2009 09 Dec 2009 10 Dec 2009 Active
Proxy Voting   - 10 Nov 2009 26 Nov 2009 Active
Cash Dividend (1 BBKP : 19.3624 IDR) 17 Jun 2009 22 Jun 2009 06 Jul 2009 Active
Proxy Voting   - 11 May 2009 27 May 2009 Active
Proxy Voting   - 06 Jan 2009 22 Jan 2009 Active
Cash Dividend (1 BBKP : 32.834746 IDR) 12 Jun 2008 17 Jun 2008 01 Jul 2008 Active
Proxy Voting   - 06 May 2008 22 May 2008 Active
Proxy Voting   - 19 Feb 2008 06 Mar 2008 Active
Cash Dividend   14 Jun 2007 19 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 07 May 2007 23 May 2007 Active