Efek Terdaftar

PT Bumi Citra Permai Tbk.

Security name
Bumi Citra Permai Tbk
Issuer
PT Bumi Citra Permai Tbk.
ISIN Code
ID1000113509
Short Code
BCIP
Type
Saham Biasa
Listing Date
11 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,429,915,525.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,429,915,525 (Total)
As of 21 Jan 2022
100.00% Scripless = 1,429,915,525.000
Local Percentage
97.60%
Foreign Percentage
2.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 63 60 62 41,714 251,943,400 277
27 Jan 2021 0 62 58 60 17,428 102,398,500 162
28 Jan 2021 0 62 56 56 45,847 268,302,100 319
29 Jan 2021 0 55 53 54 35,102 187,276,100 186
01 Feb 2021 0 57 51 57 18,972 101,093,400 210
02 Feb 2021 0 59 55 58 22,650 129,846,800 203
03 Feb 2021 0 60 57 59 13,086 76,986,300 129
04 Feb 2021 0 65 60 61 65,915 413,701,400 525
05 Feb 2021 0 62 58 61 19,940 117,826,900 180
08 Feb 2021 0 62 60 61 12,949 78,787,700 162
10 Feb 2021 0 64 60 64 28,550 180,338,800 169
11 Feb 2021 0 67 63 63 59,383 387,437,400 496
15 Feb 2021 0 64 62 64 18,492 115,590,200 228
16 Feb 2021 0 66 63 65 17,922 115,868,400 176
17 Feb 2021 0 65 61 64 8,446 53,080,700 171
18 Feb 2021 0 64 62 64 10,449 65,847,400 127
19 Feb 2021 0 68 62 65 38,241 251,308,100 465
22 Feb 2021 0 65 63 64 6,859 43,970,100 133
23 Feb 2021 0 64 62 64 6,388 40,147,400 86
24 Feb 2021 0 64 62 64 2,788 17,326,800 72
25 Feb 2021 0 64 60 62 27,966 172,310,200 178
26 Feb 2021 0 67 58 67 932,700 5,642,851,400 819
01 Mar 2021 0 88 65 71 800,408 5,976,663,200 3,592
02 Mar 2021 0 73 67 68 98,793 690,170,300 873
03 Mar 2021 0 70 66 69 56,197 385,229,600 564
04 Mar 2021 0 70 67 67 60,273 410,622,200 504
05 Mar 2021 0 68 64 65 40,321 263,000,500 283
08 Mar 2021 0 69 63 69 62,081 416,383,000 436
09 Mar 2021 0 74 65 65 137,974 956,941,000 894
10 Mar 2021 0 71 64 66 68,052 458,096,500 632
12 Mar 2021 0 70 66 67 31,068 211,299,900 368
15 Mar 2021 0 86 68 68 1,315,559 10,164,692,700 7,016
16 Mar 2021 0 70 66 69 176,555 1,193,001,300 836
17 Mar 2021 0 71 66 67 63,094 426,273,500 547
18 Mar 2021 0 69 67 67 19,306 130,703,500 330
19 Mar 2021 0 68 65 67 29,884 198,410,800 358
22 Mar 2021 0 69 66 66 49,966 337,940,200 483
23 Mar 2021 0 69 66 67 31,243 209,246,300 450
24 Mar 2021 0 68 66 66 31,509 209,667,800 190
25 Mar 2021 0 67 65 66 18,759 123,711,200 182
26 Mar 2021 0 75 66 72 564,385 4,041,622,800 3,164
29 Mar 2021 0 74 67 68 181,191 1,260,651,000 1,390
30 Mar 2021 0 70 65 66 82,774 555,080,500 626
31 Mar 2021 0 71 64 68 181,724 1,236,861,000 1,183
01 Apr 2021 0 71 66 67 84,850 576,487,300 500
05 Apr 2021 0 69 66 66 69,763 468,460,700 354
06 Apr 2021 0 68 66 68 32,200 215,823,000 316
07 Apr 2021 0 68 66 67 40,479 268,536,900 393
08 Apr 2021 0 70 66 70 110,141 752,533,900 858
09 Apr 2021 0 71 68 68 55,440 381,246,600 617
12 Apr 2021 0 70 67 68 28,077 190,575,400 327
13 Apr 2021 0 73 66 70 300,339 2,120,852,900 1,448
14 Apr 2021 0 78 69 69 513,438 3,769,687,000 3,727
15 Apr 2021 0 73 67 69 149,339 1,037,956,500 844
16 Apr 2021 0 71 68 69 70,228 487,019,600 678
19 Apr 2021 0 70 68 69 33,686 231,627,500 294
20 Apr 2021 0 70 68 68 29,660 203,703,900 269
21 Apr 2021 0 69 67 68 44,247 298,347,400 267
22 Apr 2021 0 68 66 67 44,874 300,009,900 237
23 Apr 2021 0 67 64 65 84,618 554,090,500 341
26 Apr 2021 0 66 63 64 39,928 257,273,300 304
27 Apr 2021 0 66 64 64 11,603 74,822,900 238
28 Apr 2021 0 65 61 63 70,043 442,877,100 293
29 Apr 2021 0 65 62 64 69,379 442,273,500 308
30 Apr 2021 0 66 63 64 21,498 138,730,000 233
03 May 2021 0 65 63 64 32,361 207,188,200 250
04 May 2021 0 65 62 63 118,183 745,079,400 304
05 May 2021 0 64 63 63 15,839 100,614,600 180
06 May 2021 0 64 63 63 12,372 78,095,300 133
07 May 2021 0 69 62 66 224,839 1,483,457,300 1,385
10 May 2021 0 66 63 64 116,094 747,052,500 654
11 May 2021 0 65 63 65 20,713 132,538,400 134
17 May 2021 0 66 63 64 12,471 79,675,200 145
18 May 2021 0 64 62 63 11,852 74,317,800 131
19 May 2021 0 63 61 61 20,438 126,557,800 141
20 May 2021 0 62 60 61 7,850 48,078,900 126
21 May 2021 0 63 61 62 10,931 68,186,300 156
24 May 2021 0 64 61 61 9,251 57,347,200 115
25 May 2021 0 62 61 61 6,071 37,091,300 126
27 May 2021 0 63 61 63 14,895 92,729,500 124
28 May 2021 0 63 62 63 8,683 54,254,300 89
31 May 2021 0 65 62 62 9,167 57,073,700 99
02 Jun 2021 0 64 62 63 13,601 85,594,900 131
03 Jun 2021 0 64 62 64 11,267 70,986,800 97
04 Jun 2021 0 64 63 63 6,727 42,476,400 101
07 Jun 2021 0 64 62 64 11,356 71,427,100 148
08 Jun 2021 0 67 63 63 12,337 78,872,200 110
09 Jun 2021 0 66 63 66 29,152 188,804,700 214
10 Jun 2021 0 66 64 64 25,800 166,912,200 206
11 Jun 2021 0 64 63 63 15,299 97,201,700 113
14 Jun 2021 0 68 63 64 76,729 500,109,500 605
15 Jun 2021 0 69 63 63 15,901 101,733,400 117
16 Jun 2021 0 65 62 64 7,046 44,902,500 104
17 Jun 2021 0 64 62 63 25,450 159,388,500 124
18 Jun 2021 0 63 61 62 18,329 112,719,200 123
21 Jun 2021 0 62 60 61 30,015 180,982,900 161
22 Jun 2021 0 61 60 61 4,965 30,226,800 64
23 Jun 2021 0 62 60 62 3,060 18,821,300 45
24 Jun 2021 0 62 61 62 11,878 73,363,700 105
25 Jun 2021 0 64 61 62 12,288 77,340,200 115
28 Jun 2021 0 63 59 59 23,478 141,251,900 142
29 Jun 2021 0 59 57 58 15,808 91,770,000 175
30 Jun 2021 0 58 57 58 4,561 26,143,000 81
01 Jul 2021 0 59 57 58 5,813 33,736,400 95
02 Jul 2021 0 59 57 58 5,028 28,849,800 70
05 Jul 2021 0 59 56 56 10,861 62,264,500 129
06 Jul 2021 0 58 56 58 5,950 33,677,500 78
08 Jul 2021 0 60 57 58 3,225 18,696,800 111
09 Jul 2021 0 58 56 58 6,473 36,759,300 73
12 Jul 2021 0 58 56 57 7,607 43,007,600 60
13 Jul 2021 0 58 57 57 8,878 50,972,700 62
14 Jul 2021 0 57 56 57 2,780 15,683,800 41
15 Jul 2021 0 57 55 56 5,530 31,168,600 78
16 Jul 2021 0 58 56 57 3,213 18,341,700 83
19 Jul 2021 0 58 56 57 3,194 18,136,000 76
21 Jul 2021 0 57 55 56 21,256 119,173,700 124
22 Jul 2021 0 58 56 57 10,949 62,211,200 86
23 Jul 2021 0 58 56 57 10,011 57,033,100 77
26 Jul 2021 0 58 56 56 4,178 23,749,200 81
27 Jul 2021 0 57 56 56 6,945 39,234,000 88
29 Jul 2021 0 57 55 57 7,310 41,190,700 66
30 Jul 2021 0 57 54 55 13,059 71,846,500 168
02 Aug 2021 0 56 54 55 3,518 19,374,800 90
03 Aug 2021 0 56 54 54 9,146 49,928,600 128
04 Aug 2021 0 56 53 54 9,761 53,176,200 153
05 Aug 2021 0 55 53 55 6,445 34,686,100 142
06 Aug 2021 0 55 53 54 28,151 150,137,800 186
09 Aug 2021 0 55 52 53 22,190 117,002,800 155
10 Aug 2021 0 54 53 53 7,109 37,826,200 73
12 Aug 2021 0 53 52 53 12,897 67,501,200 77
13 Aug 2021 0 54 50 51 55,840 286,335,300 237
16 Aug 2021 0 52 50 51 84,561 424,253,500 289
18 Aug 2021 0 54 51 54 39,468 206,962,000 225
19 Aug 2021 0 54 52 53 24,405 130,537,400 116
20 Aug 2021 0 53 52 52 14,555 76,555,500 103
23 Aug 2021 0 54 51 53 51,565 271,221,900 206
24 Aug 2021 0 54 52 53 37,028 196,198,800 130
25 Aug 2021 0 54 52 53 3,726 19,680,300 77
26 Aug 2021 0 53 52 53 14,629 77,528,300 66
27 Aug 2021 0 54 53 53 7,629 40,757,200 79
30 Aug 2021 0 54 52 53 13,594 71,499,600 115
31 Aug 2021 0 53 51 52 33,737 175,820,100 153
01 Sep 2021 0 53 51 52 8,757 45,226,200 80
02 Sep 2021 0 56 50 53 69,605 367,929,400 572
03 Sep 2021 0 54 52 52 24,104 126,507,600 160
06 Sep 2021 0 54 52 52 3,189 16,752,800 83
07 Sep 2021 0 56 52 56 77,491 423,260,400 458
08 Sep 2021 0 75 55 69 4,380,791 30,814,816,400 18,037
09 Sep 2021 0 69 65 65 81,670 533,391,200 477
10 Sep 2021 0 61 61 61 126,277 770,289,700 577
13 Sep 2021 0 66 57 60 511,565 3,078,748,700 2,740
14 Sep 2021 0 67 60 65 306,477 1,971,791,300 1,783
15 Sep 2021 0 65 61 61 233,321 1,434,397,900 807
16 Sep 2021 0 74 61 63 827,695 5,595,850,800 3,600
17 Sep 2021 0 71 62 67 590,749 3,999,120,000 2,493
20 Sep 2021 0 68 63 66 101,795 658,835,200 674
21 Sep 2021 0 66 63 65 75,468 486,991,300 609
22 Sep 2021 0 70 64 69 568,665 3,876,202,500 5,328
23 Sep 2021 0 79 67 69 1,374,492 10,025,367,300 6,602
24 Sep 2021 0 70 65 65 175,010 1,167,198,600 1,000
27 Sep 2021 0 68 61 62 105,266 661,829,200 754
28 Sep 2021 0 65 61 63 94,872 596,372,900 675
29 Sep 2021 0 63 60 60 45,110 276,519,400 342
30 Sep 2021 0 65 60 62 82,214 509,655,000 474
01 Oct 2021 0 64 61 61 49,245 307,861,100 404
04 Oct 2021 0 65 61 62 73,290 461,337,900 496
05 Oct 2021 0 64 61 62 31,460 195,208,400 270
06 Oct 2021 0 62 60 61 32,926 200,971,400 223
07 Oct 2021 0 67 61 65 320,074 2,056,499,300 1,495
08 Oct 2021 0 66 62 64 34,072 217,295,600 362
11 Oct 2021 0 65 61 63 45,112 282,354,100 234
12 Oct 2021 0 67 62 63 89,690 573,851,500 655
13 Oct 2021 0 64 62 63 34,171 214,149,300 260
14 Oct 2021 0 63 61 61 37,342 229,941,800 238
15 Oct 2021 0 63 60 61 15,037 92,746,800 195
18 Oct 2021 0 63 61 62 13,344 82,089,800 198
19 Oct 2021 0 63 62 62 9,312 57,866,000 116
21 Oct 2021 0 63 61 61 17,618 108,405,000 145
22 Oct 2021 0 62 61 61 5,267 32,149,600 81
25 Oct 2021 0 62 60 61 17,272 103,884,000 152
26 Oct 2021 0 62 60 62 16,710 100,828,900 147
27 Oct 2021 0 63 60 62 20,861 128,325,000 108
28 Oct 2021 0 62 60 61 4,637 28,190,100 83
29 Oct 2021 0 62 60 62 10,268 62,541,200 118
01 Nov 2021 0 62 60 61 9,937 60,392,700 96
02 Nov 2021 0 62 60 62 14,801 90,275,700 125
03 Nov 2021 0 73 61 65 872,913 5,834,540,300 3,720
04 Nov 2021 0 76 64 68 1,379,458 9,533,662,300 4,592
05 Nov 2021 0 69 65 67 197,373 1,311,161,800 703
08 Nov 2021 0 70 65 66 326,276 2,199,537,900 1,232
09 Nov 2021 0 75 66 68 1,075,882 7,527,755,100 4,155
10 Nov 2021 0 78 69 72 3,181,745 23,643,252,700 14,925
11 Nov 2021 0 73 67 69 533,727 3,684,660,900 2,710
12 Nov 2021 0 93 67 93 5,755,549 50,083,431,700 18,880
15 Nov 2021 0 108 87 87 5,117,707 48,086,746,700 19,791
16 Nov 2021 0 101 81 98 3,726,027 34,962,325,100 11,932
17 Nov 2021 0 115 92 115 7,751,197 82,343,570,900 30,936
18 Nov 2021 0 144 108 132 12,639,358 160,248,482,600 54,415
19 Nov 2021 0 148 125 131 4,198,950 56,206,816,400 20,461
22 Nov 2021 0 140 124 129 4,280,591 56,917,225,100 18,479
23 Nov 2021 0 151 120 120 10,384,334 139,817,665,100 44,267
24 Nov 2021 0 120 112 112 176,221 1,974,873,200 1,411
25 Nov 2021 0 121 105 118 3,206,609 36,662,104,700 16,799
26 Nov 2021 0 121 110 110 1,888,917 21,728,918,600 11,982
29 Nov 2021 0 112 103 104 781,275 8,363,966,700 4,705
30 Nov 2021 0 109 97 100 1,706,020 17,332,293,700 7,391
01 Dec 2021 0 116 93 95 4,571,836 48,670,807,600 20,746
02 Dec 2021 0 104 91 94 2,066,995 20,098,602,600 13,953
03 Dec 2021 0 96 90 91 321,021 2,972,254,700 2,180
06 Dec 2021 0 104 88 95 3,104,529 30,759,508,000 13,987
07 Dec 2021 0 98 92 95 514,205 4,851,737,800 5,534
08 Dec 2021 0 95 91 92 338,226 3,140,794,500 9,006
09 Dec 2021 0 103 90 99 1,705,451 16,728,582,500 6,505
10 Dec 2021 0 105 97 100 1,286,836 12,930,226,500 8,173
13 Dec 2021 0 101 96 97 440,676 4,328,437,400 2,965
14 Dec 2021 0 101 92 94 610,482 5,906,393,600 3,565
15 Dec 2021 0 96 94 96 188,540 1,794,354,300 1,697
16 Dec 2021 0 99 93 94 184,152 1,740,380,500 1,619
17 Dec 2021 0 96 88 91 236,307 2,159,838,000 1,544
20 Dec 2021 0 98 91 92 475,690 4,478,400,200 4,703
21 Dec 2021 0 94 91 92 246,997 2,278,715,500 2,808
22 Dec 2021 0 97 91 92 617,971 5,785,295,700 4,828
23 Dec 2021 0 94 89 89 322,028 2,920,083,000 1,794
24 Dec 2021 0 95 84 86 982,478 8,902,533,500 4,715
27 Dec 2021 0 108 84 102 6,340,737 62,263,304,200 24,328
28 Dec 2021 0 105 95 95 1,130,846 11,208,015,800 6,873
29 Dec 2021 0 101 92 94 1,692,059 16,408,283,300 11,044
30 Dec 2021 0 95 90 92 461,919 4,253,278,700 4,186
03 Jan 2022 0 97 91 93 611,985 5,757,141,300 4,814
04 Jan 2022 0 105 87 97 4,003,965 39,371,000,000 17,455
05 Jan 2022 0 98 92 94 469,574 4,508,495,400 4,127
06 Jan 2022 0 97 91 91 495,088 4,657,379,700 4,345
07 Jan 2022 0 95 89 91 345,044 3,190,550,500 2,565
10 Jan 2022 0 98 90 94 924,201 8,749,380,400 5,414
11 Jan 2022 0 95 91 91 329,997 3,051,565,600 2,667
12 Jan 2022 0 94 91 91 296,587 2,733,192,300 1,846
13 Jan 2022 0 97 91 93 642,415 6,009,068,500 3,846
14 Jan 2022 0 94 87 92 135,860 1,250,651,800 1,072
17 Jan 2022 0 96 89 89 437,265 4,029,122,400 2,921
18 Jan 2022 0 100 89 90 2,520,285 23,709,044,600 11,824
19 Jan 2022 0 93 87 89 376,177 3,394,390,400 2,737
20 Jan 2022 0 92 89 90 226,926 2,042,578,000 1,930
21 Jan 2022 0 91 88 89 198,441 1,764,488,100 1,446

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 16 Aug 2017 11 Sep 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 17 Jan 2017 09 Feb 2017 Active
Proxy Voting   - 29 Dec 2016 23 Jan 2017 Cancelled
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 25 Sep 2012 11 Oct 2012 Cancelled
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 06 Jan 2012 01 Mar 2012 Active
Proxy Voting   - 05 Dec 2011 21 Dec 2011 Cancelled
Proxy Voting   - 30 Sep 2011 18 Oct 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 21 Oct 2010 08 Nov 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active