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 11 May 2021
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
18 May 2020 0 50 50 50 7 35,000 7
19 May 2020 0 50 50 50 13 65,000 4
26 May 2020 0 50 50 50 3 15,000 3
27 May 2020 0 50 50 50 237 1,185,000 5
28 May 2020 0 50 50 50 312 1,560,000 6
29 May 2020 0 50 50 50 2 10,000 1
02 Jun 2020 0 50 50 50 191 955,000 10
03 Jun 2020 0 50 50 50 30 150,000 3
04 Jun 2020 0 50 50 50 318 1,590,000 7
05 Jun 2020 0 50 50 50 36 180,000 3
08 Jun 2020 0 50 50 50 312 1,560,000 17
09 Jun 2020 0 50 50 50 3,281 16,405,000 24
10 Jun 2020 0 50 50 50 227 1,135,000 4
12 Jun 2020 0 50 50 50 247 1,235,000 7
17 Jun 2020 0 50 50 50 71 355,000 3
23 Jun 2020 0 50 50 50 2 10,000 1
24 Jun 2020 0 50 50 50 1,052 5,260,000 11
26 Jun 2020 0 50 50 50 235 1,175,000 4
29 Jun 2020 0 50 50 50 206 1,030,000 4
30 Jun 2020 0 50 50 50 1,025 5,125,000 9
08 Jul 2020 0 50 50 50 127 635,000 9
09 Jul 2020 0 50 50 50 9 45,000 8
10 Jul 2020 0 50 50 50 3,506 17,530,000 12
13 Jul 2020 0 50 50 50 1,507 7,535,000 9
15 Jul 2020 0 50 50 50 3,032 15,160,000 14
17 Jul 2020 0 61 50 55 567,257 3,162,818,400 2,768
20 Jul 2020 0 58 52 52 119,011 643,375,200 631
21 Jul 2020 0 52 50 50 178,186 894,049,800 498
03 Aug 2020 0 50 50 50 102 510,000 13
04 Aug 2020 0 51 50 50 21,265 106,362,800 93
06 Aug 2020 0 51 50 50 446 2,230,500 10
07 Aug 2020 0 50 50 50 1,066 5,330,000 20
13 Aug 2020 0 51 50 50 4,320 21,600,800 135
18 Aug 2020 0 50 50 50 281 1,405,000 24
19 Aug 2020 0 50 50 50 2,764 13,820,000 24
24 Aug 2020 0 51 50 50 8,183 40,918,800 94
25 Aug 2020 0 51 50 51 11,605 58,028,100 98
26 Aug 2020 0 51 50 50 5,984 29,920,600 61
27 Aug 2020 0 51 50 50 10,565 53,280,200 95
28 Aug 2020 0 51 50 51 16,681 83,408,000 82
31 Aug 2020 0 51 50 50 7,976 39,886,800 133
01 Sep 2020 0 50 50 50 411 2,055,000 16
04 Sep 2020 0 50 50 50 5,559 27,795,000 24
07 Sep 2020 0 50 50 50 2,822 14,110,000 26
09 Sep 2020 0 51 50 50 1,273 6,366,600 295
14 Sep 2020 0 50 50 50 4,048 20,240,000 279
16 Sep 2020 0 50 50 50 71 355,000 10
17 Sep 2020 0 50 50 50 3,021 15,105,000 18
21 Sep 2020 0 51 50 50 11,527 57,637,000 55
23 Sep 2020 0 50 50 50 26 130,000 4
30 Sep 2020 0 51 50 50 1,261 6,306,900 16
05 Oct 2020 0 50 50 50 692 3,460,000 10
06 Oct 2020 0 51 50 50 9,202 46,010,400 58
07 Oct 2020 0 52 50 51 21,528 109,046,200 240
08 Oct 2020 0 51 50 51 21,118 106,049,500 122
12 Oct 2020 0 51 50 50 9,236 46,185,900 56
16 Oct 2020 0 50 50 50 118 590,000 7
19 Oct 2020 0 50 50 50 305 1,525,000 18
20 Oct 2020 0 50 50 50 60 300,000 6
22 Oct 2020 0 50 50 50 1,458 7,290,000 9
23 Oct 2020 0 50 50 50 4,032 20,160,000 24
26 Oct 2020 0 50 50 50 24 120,000 8
04 Nov 2020 0 51 50 50 14,380 72,415,700 77
05 Nov 2020 0 51 50 51 5,583 27,920,000 52
06 Nov 2020 0 51 50 51 3,788 18,951,000 43
09 Nov 2020 0 51 50 50 5,349 26,748,400 59
11 Nov 2020 0 51 50 50 6,061 30,417,800 43
12 Nov 2020 0 51 50 50 21,818 109,132,200 85
13 Nov 2020 0 51 50 50 5,229 26,155,400 30
16 Nov 2020 0 51 50 50 26,925 134,646,800 229
17 Nov 2020 0 51 50 51 12,779 63,897,800 58
19 Nov 2020 0 51 50 50 64,127 322,660,400 129
20 Nov 2020 0 51 50 51 29,999 150,565,400 133
23 Nov 2020 0 51 50 51 53,785 270,474,200 149
24 Nov 2020 0 51 50 50 90,493 453,755,900 188
25 Nov 2020 0 58 51 55 211,810 1,132,613,200 815
26 Nov 2020 0 71 56 66 480,385 3,122,604,700 1,904
27 Nov 2020 0 72 62 67 804,278 5,240,235,200 791
30 Nov 2020 0 74 63 63 395,469 2,698,938,800 1,009
01 Dec 2020 0 67 60 62 63,345 403,798,300 426
02 Dec 2020 0 65 61 64 31,757 199,993,700 234
03 Dec 2020 0 65 60 63 40,796 251,817,500 200
04 Dec 2020 0 64 59 59 55,178 329,604,700 235
07 Dec 2020 0 60 56 58 26,666 155,318,200 206
08 Dec 2020 0 61 58 59 26,040 153,741,700 157
10 Dec 2020 0 79 58 79 492,089 3,662,547,100 1,219
11 Dec 2020 0 84 74 74 224,022 1,762,776,900 620
14 Dec 2020 0 72 69 69 94,544 652,941,900 332
15 Dec 2020 0 87 65 71 775,901 5,913,883,500 2,860
16 Dec 2020 0 80 70 72 172,242 1,258,683,100 814
17 Dec 2020 0 81 69 72 254,192 1,919,599,900 1,568
18 Dec 2020 0 75 71 74 80,783 586,060,100 484
21 Dec 2020 0 78 71 76 141,841 1,067,367,700 782
22 Dec 2020 0 92 77 88 1,191,183 10,065,163,700 4,136
23 Dec 2020 0 88 82 82 169,254 1,405,731,000 766
28 Dec 2020 0 82 77 78 90,240 708,873,500 613
29 Dec 2020 0 78 73 73 134,384 983,906,800 404
30 Dec 2020 0 86 68 75 459,926 3,552,579,300 1,538
04 Jan 2021 0 77 70 74 87,900 645,953,500 396
05 Jan 2021 0 78 72 73 85,784 631,666,500 516
06 Jan 2021 0 88 72 79 1,059,451 8,824,273,700 3,865
07 Jan 2021 0 79 74 75 215,550 1,631,275,800 857
08 Jan 2021 0 83 72 76 217,849 1,662,965,800 754
11 Jan 2021 0 77 73 75 90,241 672,169,800 365
12 Jan 2021 0 75 73 74 47,748 352,639,600 220
13 Jan 2021 0 74 72 73 92,623 675,647,400 325
14 Jan 2021 0 77 71 74 123,374 915,646,900 513
15 Jan 2021 0 75 73 73 28,649 209,486,100 176
18 Jan 2021 0 74 71 73 51,958 374,957,000 236
19 Jan 2021 0 74 70 70 93,765 666,156,100 184
20 Jan 2021 0 72 70 70 28,352 200,065,600 161
21 Jan 2021 0 72 70 71 20,864 147,905,300 142
22 Jan 2021 0 72 67 68 50,691 344,158,300 270
25 Jan 2021 0 69 64 64 37,111 238,557,600 201
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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