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
67,887,540,178 (Total)
As of 21 Jan 2022
32.93% Scripless = 22,357,456,705.000
Local Percentage
25.09%
Foreign Percentage
7.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 456 422 422 936,770 40,706,148,200 8,606
18 May 2021 0 430 396 416 1,306,035 53,547,966,000 8,542
19 May 2021 0 414 396 400 862,013 34,648,139,800 4,912
20 May 2021 0 416 396 402 546,891 22,187,516,800 4,310
21 May 2021 0 408 396 400 502,225 20,135,279,400 3,390
24 May 2021 0 408 400 404 405,618 16,384,402,400 2,769
25 May 2021 0 424 404 412 1,158,571 48,121,020,400 6,243
27 May 2021 0 422 404 406 500,996 20,604,484,200 4,642
28 May 2021 0 412 400 402 460,152 18,593,970,600 3,105
31 May 2021 0 410 402 408 330,849 13,452,026,400 2,539
02 Jun 2021 0 488 412 462 6,524,925 302,953,808,800 36,205
03 Jun 2021 0 472 452 458 2,045,266 94,159,250,000 9,431
04 Jun 2021 0 486 452 474 3,851,047 182,427,978,600 17,440
07 Jun 2021 0 482 460 460 1,459,144 68,365,451,400 9,711
08 Jun 2021 0 474 450 450 1,249,235 57,549,464,200 7,882
09 Jun 2021 0 454 434 450 1,216,307 54,046,058,800 7,546
10 Jun 2021 0 464 448 456 1,018,709 46,293,639,400 6,098
11 Jun 2021 0 468 456 456 1,170,379 53,898,332,400 6,708
14 Jun 2021 0 464 442 442 799,540 35,910,064,600 5,561
15 Jun 2021 0 448 434 438 508,593 22,366,089,800 3,831
16 Jun 2021 0 440 426 428 723,706 31,067,234,400 4,440
17 Jun 2021 0 430 414 416 945,904 39,855,296,200 5,458
18 Jun 2021 0 434 412 424 1,278,922 54,024,803,800 7,116
21 Jun 2021 0 424 406 412 933,658 38,584,719,800 4,288
22 Jun 2021 0 458 412 446 4,210,834 186,219,877,600 21,136
23 Jun 2021 0 450 422 422 1,696,456 73,376,035,600 11,122
24 Jun 2021 0 436 420 424 1,007,460 43,131,904,800 5,387
25 Jun 2021 0 446 430 432 2,463,150 107,989,193,400 12,808
28 Jun 2021 0 432 414 414 914,760 38,460,247,200 6,667
29 Jun 2021 0 422 402 406 1,005,533 41,295,774,200 5,868
30 Jun 2021 0 418 400 400 1,620,186 65,955,333,000 7,490
01 Jul 2021 0 412 400 404 769,687 31,195,821,000 4,682
02 Jul 2021 0 424 402 412 1,474,008 60,878,454,600 9,116
05 Jul 2021 0 414 406 406 360,278 14,699,734,600 2,963
06 Jul 2021 0 412 404 408 403,408 16,449,403,600 3,036
07 Jul 2021 0 420 406 410 792,228 32,632,950,400 4,214
08 Jul 2021 0 422 408 408 1,156,000 47,898,060,000 6,524
09 Jul 2021 0 412 404 406 588,744 23,972,989,800 3,386
12 Jul 2021 0 412 406 408 432,249 17,652,735,600 2,928
13 Jul 2021 0 410 402 404 471,423 19,102,889,800 3,159
14 Jul 2021 0 404 396 396 677,163 27,014,158,600 5,006
15 Jul 2021 0 404 396 398 453,325 18,125,186,400 3,320
16 Jul 2021 0 402 396 398 306,318 12,212,393,000 3,011
19 Jul 2021 0 406 396 398 455,824 18,254,123,200 3,192
21 Jul 2021 0 404 398 400 467,255 18,722,416,600 3,207
22 Jul 2021 0 420 402 406 1,001,666 41,102,968,800 6,498
23 Jul 2021 0 410 402 404 386,476 15,609,581,600 2,618
26 Jul 2021 0 406 400 400 283,955 11,408,381,000 2,565
27 Jul 2021 0 414 400 404 1,159,098 47,288,511,400 7,250
28 Jul 2021 0 408 402 402 549,953 22,217,173,400 2,815
29 Jul 2021 0 408 400 400 421,577 16,921,000,800 2,749
30 Jul 2021 0 428 400 408 4,227,097 175,592,932,200 19,233
02 Aug 2021 0 412 404 406 651,943 26,479,340,200 4,156
03 Aug 2021 0 428 404 422 2,791,327 116,868,337,400 13,025
04 Aug 2021 0 525 426 525 18,612,717 919,025,663,400 71,360
05 Aug 2021 0 655 540 635 26,625,755 1,581,885,019,000 121,744
06 Aug 2021 0 660 595 595 6,739,169 410,547,889,500 34,054
09 Aug 2021 0 640 555 600 21,306,271 1,270,216,590,500 93,026
10 Aug 2021 0 625 565 580 5,241,398 311,876,275,500 28,693
12 Aug 2021 0 635 580 595 9,803,040 598,000,023,000 46,104
13 Aug 2021 0 615 580 595 5,547,006 331,334,129,500 23,293
16 Aug 2021 0 635 590 625 9,233,265 569,814,910,500 73,213
18 Aug 2021 0 635 585 585 4,659,160 277,944,751,500 29,876
19 Aug 2021 0 545 545 545 357,254 19,470,343,000 16,547
20 Aug 2021 0 565 510 550 13,011,439 694,706,446,500 63,766
23 Aug 2021 0 570 515 530 8,402,356 446,126,748,500 44,906
24 Aug 2021 0 580 515 555 8,187,791 453,102,959,500 37,392
25 Aug 2021 0 575 535 535 5,264,816 290,402,746,000 23,687
26 Aug 2021 0 555 525 525 2,275,383 122,164,023,500 10,183
27 Aug 2021 0 530 498 500 3,102,672 157,803,452,800 15,825
30 Aug 2021 0 510 484 486 4,480,493 220,282,184,200 22,917
31 Aug 2021 0 496 472 474 4,007,880 192,841,432,600 19,671
01 Sep 2021 0 505 470 490 5,235,050 256,054,720,300 23,794
02 Sep 2021 0 496 480 484 2,075,433 101,227,175,400 10,313
03 Sep 2021 0 490 478 486 1,753,049 84,988,325,600 12,747
06 Sep 2021 0 488 460 470 2,137,139 101,144,296,800 13,409
07 Sep 2021 0 474 460 462 1,774,907 82,418,536,200 10,642
08 Sep 2021 0 474 432 436 4,349,382 194,119,752,400 20,592
09 Sep 2021 0 444 424 438 2,835,925 122,607,694,600 14,052
10 Sep 2021 0 452 432 442 3,479,855 154,120,640,000 14,289
13 Sep 2021 0 446 434 444 1,269,960 55,934,257,200 7,304
14 Sep 2021 0 462 444 446 2,474,407 111,915,845,200 12,157
15 Sep 2021 0 450 438 440 760,988 33,588,164,400 5,174
16 Sep 2021 0 448 438 446 771,314 34,146,850,800 4,199
17 Sep 2021 0 450 440 444 741,546 32,975,250,800 3,869
20 Sep 2021 0 486 440 468 7,235,393 339,923,251,000 34,853
21 Sep 2021 0 466 442 448 3,181,232 143,988,151,200 13,231
22 Sep 2021 0 452 434 436 2,307,051 102,022,960,200 11,088
23 Sep 2021 0 440 426 428 1,616,323 69,682,443,800 9,262
24 Sep 2021 0 434 426 426 775,396 33,266,535,600 6,179
27 Sep 2021 0 430 422 422 679,414 28,845,538,000 5,082
28 Sep 2021 0 426 410 412 1,041,057 43,232,150,400 7,743
29 Sep 2021 0 432 404 428 1,474,585 62,183,199,400 7,991
30 Sep 2021 0 432 414 418 1,063,845 44,609,161,000 5,720
01 Oct 2021 0 422 412 416 512,023 21,415,985,400 3,790
04 Oct 2021 0 428 416 424 854,588 36,185,863,800 5,039
05 Oct 2021 0 426 416 416 898,151 37,689,311,000 5,303
06 Oct 2021 0 424 414 418 1,197,789 50,246,389,800 5,612
07 Oct 2021 0 448 418 442 3,825,648 167,172,798,000 18,492
08 Oct 2021 0 450 434 436 1,309,281 57,526,050,200 9,036
11 Oct 2021 0 442 422 422 879,106 37,625,623,000 6,689
12 Oct 2021 0 428 420 422 618,784 26,210,111,600 4,035
13 Oct 2021 0 426 414 414 912,165 38,193,360,600 6,298
14 Oct 2021 0 424 412 418 1,276,170 53,238,054,000 6,700
15 Oct 2021 0 430 418 424 750,275 31,843,268,600 4,415
18 Oct 2021 0 458 426 452 3,971,624 177,202,543,000 19,581
19 Oct 2021 0 458 442 446 1,574,098 70,786,182,600 11,818
21 Oct 2021 0 452 432 434 1,270,179 55,638,719,200 8,238
22 Oct 2021 0 446 430 444 653,956 28,706,275,200 4,560
25 Oct 2021 0 458 444 444 1,791,722 80,681,058,600 11,102
26 Oct 2021 0 450 438 440 648,124 28,675,790,200 5,250
27 Oct 2021 0 442 434 434 485,531 21,167,456,200 3,800
28 Oct 2021 0 442 424 430 860,684 37,127,541,800 5,040
29 Oct 2021 0 436 428 428 441,200 19,000,015,400 3,597
01 Nov 2021 0 438 428 430 331,315 14,341,719,000 3,190
02 Nov 2021 0 434 422 424 532,011 22,687,628,200 3,979
03 Nov 2021 0 430 420 426 465,975 19,799,792,600 2,738
04 Nov 2021 0 432 426 428 494,580 21,223,832,800 3,176
05 Nov 2021 0 440 426 430 1,031,726 44,746,072,400 5,067
08 Nov 2021 0 448 430 442 1,814,122 80,159,895,800 8,782
09 Nov 2021 0 450 412 412 4,031,181 170,319,141,200 20,012
10 Nov 2021 0 404 384 384 1,257,190 48,276,138,000 8,895
11 Nov 2021 0 358 358 358 522,247 18,696,442,600 4,766
12 Nov 2021 0 378 334 374 8,863,966 310,379,762,600 35,232
15 Nov 2021 0 410 362 410 4,678,568 180,060,059,400 26,446
16 Nov 2021 0 442 400 430 6,165,062 262,992,538,800 30,997
17 Nov 2021 0 382 290 366 8,088,946 293,268,821,400 38,424
18 Nov 2021 0 366 342 348 3,452,210 120,529,892,000 18,931
19 Nov 2021 0 358 340 342 1,829,602 63,417,103,800 10,186
22 Nov 2021 0 320 320 320 770,434 24,653,888,000 5,458
23 Nov 2021 0 298 298 298 672,768 20,048,486,400 6,079
24 Nov 2021 0 322 278 314 22,964,757 690,340,085,000 57,947
25 Nov 2021 0 318 306 310 4,913,892 153,509,508,400 13,317
26 Nov 2021 0 330 304 314 13,101,766 419,247,125,800 30,220
29 Nov 2021 0 320 300 304 9,572,594 298,033,554,000 17,018
30 Nov 2021 0 312 292 298 5,465,150 164,202,576,600 15,351
01 Dec 2021 0 302 284 286 4,467,273 130,248,889,200 13,330
02 Dec 2021 0 304 278 296 5,368,273 156,740,451,000 14,193
03 Dec 2021 0 300 294 296 1,554,655 46,229,453,600 5,575
28 Dec 2021 0 296 280 282 2,466,115 70,605,443,400 6,461

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (200000000 BBKP : 215554239 BBKP-R ) 16 Nov 2021 18 Nov 2021 19 Nov 2021 Active
Proxy Voting   - 27 Oct 2021 19 Nov 2021 Active
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 EXP 27072020 ) 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   - 05 Oct 2018 29 Oct 2018 Active
Proxy Voting   - 02 Oct 2018 29 Oct 2018 Cancelled
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