Efek Terdaftar

BERKAH BETON SADAYA Tbk, PT

Security name
BERKAH BETON SADAYA Tbk
Issuer
BERKAH BETON SADAYA Tbk, PT
ISIN Code
ID1000159601
Short Code
BEBS
Type
Saham Biasa
Listing Date
10 Maret 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CEMENT
Number of Securities
9,000,000,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 9,000,000,000.000
Local Percentage
83.37%
Foreign Percentage
16.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Mar 2021 0 135 135 135 269 3,631,500 6
12 Mar 2021 0 182 182 182 428 7,789,600 8
15 Mar 2021 0 244 244 244 2,092 51,044,800 69
16 Mar 2021 0 304 304 304 5,243 159,387,200 390
17 Mar 2021 0 380 380 380 5,400 205,200,000 421
18 Mar 2021 0 474 474 474 1,986 94,136,400 406
19 Mar 2021 0 590 545 590 739,125 43,536,224,500 4,098
22 Mar 2021 0 730 550 550 39,858 2,407,945,500 1,002
23 Mar 2021 0 515 515 515 4,230 217,845,000 128
24 Mar 2021 0 480 480 480 1,688 81,024,000 95
25 Mar 2021 0 600 448 600 753,880 38,773,231,300 9,799
26 Mar 2021 0 685 560 560 503,612 30,468,416,000 10,367
29 Mar 2021 0 580 525 525 84,959 4,557,554,500 2,048
30 Mar 2021 0 510 490 490 34,723 1,703,536,400 844
31 Mar 2021 0 486 456 456 31,372 1,430,638,600 453
01 Apr 2021 0 515 426 494 148,631 7,047,415,100 3,319
05 Apr 2021 0 590 480 560 93,155 4,890,302,400 1,730
06 Apr 2021 0 575 525 525 46,842 2,507,928,500 933
07 Apr 2021 0 525 490 490 25,179 1,240,927,400 723
08 Apr 2021 0 498 460 482 24,956 1,192,958,200 1,068
09 Apr 2021 0 510 476 498 23,355 1,157,776,400 1,003
12 Apr 2021 0 540 496 530 54,173 2,788,801,600 1,696
13 Apr 2021 0 525 494 498 22,855 1,146,712,500 525
14 Apr 2021 0 500 472 500 8,239 400,421,200 499
15 Apr 2021 0 550 480 496 10,734 530,906,900 476
16 Apr 2021 0 510 476 482 14,159 686,862,300 327
19 Apr 2021 0 482 460 472 6,693 315,067,400 319
20 Apr 2021 0 484 470 472 5,205 247,532,400 483
21 Apr 2021 0 488 452 488 7,134 333,400,600 245
22 Apr 2021 0 488 460 462 5,949 278,701,200 301
23 Apr 2021 0 476 438 454 3,725 169,639,000 176
26 Apr 2021 0 476 448 448 2,439 111,102,800 159
27 Apr 2021 0 454 430 454 3,311 147,891,800 126
28 Apr 2021 0 458 438 446 1,530 67,572,600 113
29 Apr 2021 0 446 416 416 13,600 570,817,000 503
30 Apr 2021 0 416 394 396 6,717 271,174,400 274
03 May 2021 0 480 370 470 18,515 797,973,000 727
04 May 2021 0 470 438 438 6,734 297,819,000 457
05 May 2021 0 430 408 408 7,665 313,712,000 383
06 May 2021 0 424 406 410 1,437 58,847,200 111
07 May 2021 0 410 396 398 4,237 168,998,200 171
10 May 2021 0 406 382 382 5,196 203,071,800 174
11 May 2021 0 398 378 378 2,855 109,486,200 160
17 May 2021 0 378 352 352 13,474 476,527,400 304
18 May 2021 0 352 328 328 11,906 391,017,000 246
19 May 2021 0 326 306 306 13,738 421,902,800 265
20 May 2021 0 306 286 286 20,806 595,928,000 561
21 May 2021 0 330 268 304 29,796 910,658,000 1,210
24 May 2021 0 380 294 380 214,812 7,568,579,400 8,153
25 May 2021 0 474 382 472 526,793 23,375,926,600 12,277
27 May 2021 0 565 440 505 527,295 26,180,665,600 13,510
28 May 2021 0 630 486 630 727,164 43,043,823,100 22,369
31 May 2021 0 785 630 785 574,530 43,037,774,000 17,048
02 Jun 2021 0 915 735 810 551,903 45,656,007,500 27,692
03 Jun 2021 0 945 800 905 572,490 50,833,833,500 30,976
04 Jun 2021 0 995 900 915 421,172 39,943,405,500 27,872
07 Jun 2021 0 965 885 910 366,706 33,912,125,000 28,831
08 Jun 2021 0 930 850 850 126,917 11,362,157,000 7,171
09 Jun 2021 0 850 795 795 19,040 1,514,092,500 2,028
10 Jun 2021 0 740 740 740 16,776 1,241,424,000 248
11 Jun 2021 0 690 690 690 12,467 860,223,000 281
14 Jun 2021 0 765 645 645 491,132 33,825,344,000 23,870
15 Jun 2021 0 705 600 660 548,531 35,928,372,500 16,236
16 Jun 2021 0 685 615 615 477,040 30,886,117,000 14,950
17 Jun 2021 0 635 575 575 212,285 12,656,747,000 8,148
18 Jun 2021 0 575 535 540 589,647 32,202,392,000 25,794
21 Jun 2021 0 530 505 505 188,976 9,683,777,000 7,540
22 Jun 2021 0 550 470 540 158,078 8,228,881,700 6,556
23 Jun 2021 0 640 540 630 427,838 26,121,302,500 15,589
24 Jun 2021 0 690 600 605 433,887 28,569,709,500 12,973
25 Jun 2021 0 635 570 605 316,821 19,483,428,000 10,678
28 Jun 2021 0 625 565 580 192,700 11,257,634,000 2,114
29 Jun 2021 0 580 540 540 70,026 3,793,268,000 1,316
30 Jun 2021 0 555 505 535 270,520 14,380,180,000 6,486
01 Jul 2021 0 555 498 498 360,405 18,491,038,000 4,148
02 Jul 2021 0 515 468 472 310,788 15,446,040,700 6,885
05 Jul 2021 0 500 446 480 310,884 14,778,925,000 5,623
06 Jul 2021 0 482 448 450 268,821 12,518,010,400 6,786
07 Jul 2021 0 464 432 460 232,659 10,556,470,000 9,988
08 Jul 2021 0 464 446 446 331,990 15,149,957,000 12,868
09 Jul 2021 0 555 444 530 1,281,540 61,758,840,600 35,580
12 Jul 2021 0 535 494 494 117,339 5,877,971,900 2,684
13 Jul 2021 0 515 460 490 625,652 30,446,983,800 14,072
14 Jul 2021 0 500 456 490 315,892 15,077,778,400 9,405
15 Jul 2021 0 498 456 464 368,026 17,460,713,600 6,572
16 Jul 2021 0 474 432 444 555,064 25,289,827,000 9,187
19 Jul 2021 0 454 426 430 215,937 9,433,694,200 5,430
21 Jul 2021 0 448 414 416 228,767 9,833,590,200 10,297
22 Jul 2021 0 434 416 422 302,476 12,840,194,400 10,325
23 Jul 2021 0 440 420 434 326,188 14,036,044,400 5,292
26 Jul 2021 0 454 432 450 384,587 16,943,516,200 8,539
27 Jul 2021 0 525 450 492 576,310 27,597,861,400 12,397
28 Jul 2021 0 615 492 615 1,031,299 57,496,345,300 19,147
29 Jul 2021 0 705 575 575 939,156 59,344,161,500 26,376
30 Jul 2021 0 555 535 535 285,053 15,260,851,500 2,719
02 Aug 2021 0 545 500 510 361,709 18,813,433,000 6,350
03 Aug 2021 0 600 505 555 839,172 47,146,148,500 19,019
04 Aug 2021 0 580 530 535 519,680 28,586,693,000 11,672
05 Aug 2021 0 560 500 520 332,806 17,592,235,000 6,536
06 Aug 2021 0 535 484 490 369,471 18,553,171,500 6,863
09 Aug 2021 0 490 456 456 314,123 14,356,902,200 3,760
10 Aug 2021 0 426 426 426 172,148 7,333,504,800 2,120
12 Aug 2021 0 424 398 398 86,480 3,444,209,600 1,829
13 Aug 2021 0 372 372 372 174,226 6,481,207,200 920
16 Aug 2021 0 354 346 346 577,997 20,031,423,600 3,651
18 Aug 2021 0 432 322 432 880,205 34,819,865,400 13,861
19 Aug 2021 0 530 402 488 1,394,714 66,207,681,600 27,444
20 Aug 2021 0 525 454 478 613,930 30,454,888,100 8,592
23 Aug 2021 0 595 448 595 868,823 48,808,644,100 8,999
24 Aug 2021 0 740 580 740 710,741 49,770,187,000 13,694
25 Aug 2021 0 925 745 880 1,467,265 128,749,561,500 26,572
26 Aug 2021 0 1,100 850 1,100 730,623 75,436,733,500 17,856
27 Aug 2021 0 1,350 1,025 1,050 949,641 113,861,865,500 29,353
30 Aug 2021 0 1,220 1,000 1,030 234,525 25,855,200,000 6,263
31 Aug 2021 0 1,150 980 1,050 554,704 59,362,930,000 8,271
01 Sep 2021 0 1,100 1,000 1,000 307,826 31,758,372,000 3,266
02 Sep 2021 0 1,250 970 1,105 914,637 100,859,416,000 16,731
03 Sep 2021 0 1,300 1,085 1,200 787,676 96,048,636,000 20,920
06 Sep 2021 0 1,340 1,200 1,255 614,949 79,110,121,000 12,607
07 Sep 2021 0 1,310 1,245 1,265 263,797 33,567,539,000 4,305
08 Sep 2021 0 1,285 1,180 1,230 357,636 43,442,685,500 4,209
09 Sep 2021 0 1,250 1,145 1,175 388,118 45,082,327,000 2,727
10 Sep 2021 0 1,260 1,095 1,255 327,336 38,718,663,000 3,715
13 Sep 2021 0 1,300 1,230 1,290 475,897 60,547,379,000 3,566
14 Sep 2021 0 1,610 1,265 1,405 661,868 96,055,190,000 17,555
16 Sep 2021 0 1,390 1,310 1,335 384,529 51,411,289,000 3,308
17 Sep 2021 0 1,345 1,260 1,325 322,293 41,979,513,000 1,742
20 Sep 2021 0 1,400 1,300 1,340 308,455 41,071,604,500 1,734
21 Sep 2021 0 1,360 1,325 1,350 319,793 42,950,690,500 2,865
22 Sep 2021 0 1,385 1,335 1,365 316,641 42,888,371,500 2,294
23 Sep 2021 0 1,390 1,365 1,385 147,477 20,274,469,500 837
24 Sep 2021 0 1,460 1,365 1,420 283,123 39,868,842,500 3,295
27 Sep 2021 0 1,430 1,370 1,395 280,045 39,017,682,000 1,353
28 Sep 2021 0 1,405 1,305 1,400 238,480 32,097,604,500 1,323
29 Sep 2021 0 1,405 1,345 1,390 285,956 39,142,609,000 1,022
30 Sep 2021 0 1,430 1,365 1,425 361,295 50,894,177,500 3,233
01 Oct 2021 0 1,565 1,380 1,505 221,958 32,802,755,500 4,525
04 Oct 2021 0 1,530 1,475 1,485 351,058 52,322,691,500 2,388
05 Oct 2021 0 1,520 1,450 1,505 149,306 22,500,308,000 2,480
06 Oct 2021 0 1,600 1,465 1,530 366,504 56,291,174,500 4,294
07 Oct 2021 0 1,600 1,505 1,545 284,378 44,233,389,500 3,329
08 Oct 2021 0 1,565 1,530 1,535 336,274 51,895,765,000 1,516
11 Oct 2021 0 1,545 1,450 1,450 153,726 22,771,009,000 1,127
12 Oct 2021 0 1,495 1,360 1,465 341,420 49,947,778,500 1,539
13 Oct 2021 0 1,605 1,420 1,575 227,927 35,463,333,500 2,601
14 Oct 2021 0 1,720 1,535 1,715 300,085 49,739,397,500 2,875
15 Oct 2021 0 1,735 1,655 1,695 355,150 60,079,907,500 1,305
18 Oct 2021 0 1,800 1,695 1,795 266,324 47,639,132,500 1,644
19 Oct 2021 0 1,950 1,800 1,925 364,947 70,178,595,500 3,116
21 Oct 2021 0 2,060 1,810 1,810 218,122 42,394,307,000 2,898
22 Oct 2021 0 1,875 1,720 1,825 254,334 46,346,637,000 1,413
25 Oct 2021 0 1,875 1,800 1,810 145,311 26,375,738,500 783
26 Oct 2021 0 1,820 1,775 1,810 258,100 46,448,560,500 672
27 Oct 2021 0 1,815 1,755 1,790 257,696 45,917,476,500 629
28 Oct 2021 0 1,790 1,720 1,755 289,172 50,569,929,500 754
29 Oct 2021 0 1,790 1,635 1,755 269,017 45,172,301,500 2,156
01 Nov 2021 0 1,945 1,670 1,945 340,997 62,939,691,500 3,279
02 Nov 2021 0 2,340 1,885 2,270 356,230 79,359,782,000 6,725
03 Nov 2021 0 2,640 2,270 2,550 297,445 75,658,315,000 6,195
04 Nov 2021 0 2,750 2,410 2,460 292,326 72,371,719,000 5,339
05 Nov 2021 0 2,470 2,290 2,290 263,886 62,280,510,000 2,025
08 Nov 2021 0 2,370 2,130 2,340 289,715 64,020,778,000 2,381
09 Nov 2021 0 2,650 2,330 2,460 320,354 79,142,236,000 6,447
10 Nov 2021 0 2,540 2,400 2,410 264,227 64,660,374,000 1,916
11 Nov 2021 0 2,470 2,410 2,410 261,382 63,722,556,000 1,086
12 Nov 2021 0 3,010 2,410 3,010 430,670 125,876,900,000 10,137
15 Nov 2021 0 3,590 3,020 3,310 336,707 113,237,623,000 15,231
16 Nov 2021 0 3,490 3,280 3,390 246,100 83,704,713,000 5,475
17 Nov 2021 0 4,230 3,280 3,300 360,271 144,035,858,000 14,595
18 Nov 2021 0 3,650 3,290 3,430 320,218 110,757,191,000 10,990
19 Nov 2021 0 3,530 3,400 3,440 221,138 76,722,325,000 4,613
22 Nov 2021 0 3,570 3,290 3,500 239,958 83,281,978,000 5,377
23 Nov 2021 0 4,020 3,310 3,440 381,619 137,130,021,000 17,718
24 Nov 2021 0 3,570 3,330 3,450 232,731 79,111,772,000 5,644
25 Nov 2021 0 3,650 3,420 3,580 236,135 84,485,711,000 6,737
26 Nov 2021 0 3,880 3,580 3,770 310,145 117,719,676,000 9,004
29 Nov 2021 0 3,920 3,520 3,550 457,226 164,633,535,000 7,384
30 Nov 2021 0 3,970 3,550 3,970 692,549 268,343,061,000 5,846
01 Dec 2021 0 4,420 3,980 4,000 658,952 278,316,062,000 12,275
02 Dec 2021 0 4,390 3,900 4,200 195,905 82,665,663,000 6,227
03 Dec 2021 0 4,450 4,150 4,150 312,254 133,657,084,000 5,675
06 Dec 2021 0 4,250 3,900 3,920 181,919 72,455,193,000 5,098
07 Dec 2021 0 4,050 3,920 3,990 339,234 134,218,870,000 2,361
08 Dec 2021 0 4,110 3,990 4,050 284,154 114,318,833,000 1,764
09 Dec 2021 0 4,090 3,960 4,000 354,117 142,157,246,000 1,436
10 Dec 2021 0 4,270 4,000 4,150 315,986 128,878,380,000 3,892
13 Dec 2021 0 4,590 4,150 4,370 445,622 192,882,944,000 7,709
14 Dec 2021 0 4,770 4,390 4,620 355,791 162,454,519,000 6,736
15 Dec 2021 0 4,800 4,440 4,590 343,373 156,456,117,000 4,471
16 Dec 2021 0 4,630 4,270 4,370 359,957 160,556,132,000 4,451
17 Dec 2021 0 4,390 4,090 4,200 349,029 144,986,252,000 2,971
20 Dec 2021 0 4,230 3,910 3,970 365,077 144,562,939,000 2,923
21 Dec 2021 0 4,230 3,750 4,150 394,403 157,055,225,000 3,833
22 Dec 2021 0 4,650 4,020 4,620 287,286 126,436,814,000 7,199
23 Dec 2021 0 5,375 4,620 5,000 406,092 200,570,882,000 10,405
24 Dec 2021 0 5,850 5,050 5,325 328,580 180,161,632,500 8,457
27 Dec 2021 0 5,675 5,250 5,250 362,331 197,792,442,500 6,835
28 Dec 2021 0 5,400 5,225 5,300 214,492 114,197,460,000 2,219
29 Dec 2021 0 5,575 5,350 5,400 221,420 119,707,025,000 2,435
30 Dec 2021 0 6,200 5,425 5,875 370,619 212,794,657,500 10,237
03 Jan 2022 0 6,050 5,500 5,500 225,126 124,623,532,500 4,314
04 Jan 2022 0 5,650 5,150 5,250 280,684 146,993,970,000 3,217
05 Jan 2022 0 5,600 5,125 5,325 194,030 105,105,255,000 4,459
06 Jan 2022 0 5,375 4,960 4,960 249,209 126,772,960,500 3,275
07 Jan 2022 0 5,350 4,690 4,790 212,473 104,310,156,500 4,772
11 Jan 2022 0 4,920 4,510 4,600 245,436 115,786,017,000 3,275
13 Jan 2022 0 5,325 4,730 4,750 281,847 136,622,891,500 5,096
14 Jan 2022 0 4,770 4,520 4,520 278,923 128,806,589,000 3,040
17 Jan 2022 0 4,520 4,210 4,220 386,574 164,444,923,000 3,063
18 Jan 2022 0 4,390 3,960 4,350 366,144 151,077,783,000 5,131
19 Jan 2022 0 4,410 4,200 4,370 402,239 173,735,846,000 2,737
20 Jan 2022 0 4,450 4,200 4,400 384,551 164,855,620,000 4,179
21 Jan 2022 0 5,000 4,410 4,600 416,731 194,932,613,000 8,112

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Jul 2021 04 Aug 2021 Active