Efek Terdaftar

BINAKARYA JAYA ABADI Tbk, PT

Security name
BINAKARYA JAYA ABADI Tbk
Issuer
BINAKARYA JAYA ABADI Tbk, PT
ISIN Code
ID1000134703
Short Code
BIKA
Type
Saham Biasa
Listing Date
14 Juli 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
592,280,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
592,280,000 (Total)
As of 17 Jan 2022
98.15% Scripless = 581,300,000.000
Local Percentage
98.14%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 174 169 169 14 237,300 8
25 Jan 2021 0 176 169 176 123 2,150,200 15
26 Jan 2021 0 189 168 168 361 6,371,000 28
29 Jan 2021 0 180 175 176 109 1,941,300 16
01 Feb 2021 0 180 165 165 121 2,008,000 16
04 Feb 2021 0 171 162 163 85 1,386,000 15
05 Feb 2021 0 184 159 179 90 1,526,000 22
10 Feb 2021 0 181 164 180 53 904,600 20
15 Feb 2021 0 185 170 185 99 1,767,300 40
16 Feb 2021 0 185 173 173 215 3,757,300 12
17 Feb 2021 0 173 165 172 122 2,075,900 14
23 Feb 2021 0 175 163 173 166 2,736,200 26
24 Feb 2021 0 173 164 164 6 102,000 4
25 Feb 2021 0 175 162 172 68 1,131,200 18
01 Mar 2021 0 169 160 168 235 3,893,300 27
02 Mar 2021 0 175 174 174 40 696,100 10
04 Mar 2021 0 184 162 177 162 2,745,600 40
05 Mar 2021 0 176 165 165 120 1,996,900 13
09 Mar 2021 0 180 161 169 556 9,703,300 60
10 Mar 2021 0 171 160 170 458 7,379,000 44
12 Mar 2021 0 180 166 169 143 2,516,600 25
15 Mar 2021 0 185 161 185 902 15,925,700 68
17 Mar 2021 0 183 163 168 22 374,500 11
25 Mar 2021 0 240 173 173 16,954 340,317,500 399
29 Mar 2021 0 179 163 163 1,963 32,407,700 62
31 Mar 2021 0 173 152 167 285 4,664,200 22
05 Apr 2021 0 167 156 160 166 2,627,900 29
06 Apr 2021 0 160 149 149 541 8,099,000 40
07 Apr 2021 0 149 140 148 102 1,474,600 33
08 Apr 2021 0 149 138 145 1,259 17,994,000 68
09 Apr 2021 0 149 140 148 829 11,667,100 36
19 Apr 2021 0 145 143 143 11 158,100 8
20 Apr 2021 0 145 139 145 100 1,417,300 16
21 Apr 2021 0 155 141 145 373 5,408,400 48
26 Apr 2021 0 176 136 168 3,854 63,303,200 317
27 Apr 2021 0 185 162 167 3,387 57,630,100 270
28 Apr 2021 0 167 157 165 259 4,131,900 24
29 Apr 2021 0 161 154 158 977 15,163,100 104
30 Apr 2021 0 166 154 162 475 7,624,000 56
03 May 2021 0 168 157 160 247 3,949,500 25
04 May 2021 0 162 155 156 75 1,171,500 19
07 May 2021 0 159 151 159 456 7,056,000 13
10 May 2021 0 159 154 154 213 3,285,200 18
11 May 2021 0 159 153 154 161 2,495,200 12
17 May 2021 0 159 153 153 100 1,543,900 26
19 May 2021 0 170 150 151 903 14,151,600 199
03 Jun 2021 0 162 159 159 69 1,099,600 11
04 Jun 2021 0 158 154 155 62 965,600 18
07 Jun 2021 0 159 154 154 163 2,554,100 32
21 Jun 2021 0 199 144 199 8,815 162,264,200 351
22 Jun 2021 0 268 214 268 21,734 570,139,000 931
23 Jun 2021 0 334 294 334 36,827 1,204,218,200 983
24 Jun 2021 0 416 312 312 20,712 803,426,600 711
25 Jun 2021 0 292 292 292 201 5,869,200 20
28 Jun 2021 0 272 272 272 1,282 34,870,400 33
29 Jun 2021 0 254 254 254 59 1,498,600 15
30 Jun 2021 0 238 238 238 1,011 24,061,800 24
01 Jul 2021 0 296 222 296 18,736 471,571,600 395
02 Jul 2021 0 370 350 370 22,604 827,211,800 1,014
05 Jul 2021 0 446 346 346 39,757 1,597,108,200 1,413
06 Jul 2021 0 322 322 322 515 16,583,000 59
07 Jul 2021 0 300 300 300 1,102 33,060,000 59
08 Jul 2021 0 312 280 284 22,097 631,282,000 898
09 Jul 2021 0 350 268 290 32,030 998,036,400 1,594
12 Jul 2021 0 300 270 276 5,724 159,144,000 272
13 Jul 2021 0 300 258 260 7,771 208,115,400 242
14 Jul 2021 0 274 244 274 2,499 64,505,800 128
15 Jul 2021 0 284 256 258 2,281 60,072,600 124
16 Jul 2021 0 270 242 254 1,434 37,181,400 145
19 Jul 2021 0 254 238 248 2,748 66,817,200 159
21 Jul 2021 0 262 234 242 2,027 50,446,800 153
22 Jul 2021 0 298 228 242 22,098 606,584,400 1,273
23 Jul 2021 0 260 244 256 2,194 55,518,000 187
26 Jul 2021 0 270 256 258 1,843 47,662,400 76
28 Jul 2021 0 268 248 256 788 19,873,000 48
29 Jul 2021 0 254 242 242 2,489 61,280,000 66
02 Aug 2021 0 250 242 242 770 18,658,000 16
03 Aug 2021 0 278 246 246 1,178 30,246,000 135
04 Aug 2021 0 260 240 250 408 10,043,400 53
05 Aug 2021 0 260 242 260 1,088 27,380,600 46
06 Aug 2021 0 260 248 258 277 7,162,600 21
09 Aug 2021 0 262 240 242 257 6,436,400 39
10 Aug 2021 0 242 226 232 1,167 26,984,000 72
12 Aug 2021 0 232 220 228 149 3,390,800 37
13 Aug 2021 0 250 220 226 743 16,881,600 82
16 Aug 2021 0 282 218 282 3,229 84,141,800 125
18 Aug 2021 0 352 282 286 102,704 3,380,460,400 4,953
19 Aug 2021 0 300 266 266 3,509 93,623,800 177
20 Aug 2021 0 268 248 248 5,844 147,280,200 415
23 Aug 2021 0 288 244 266 3,339 87,616,000 263
24 Aug 2021 0 306 268 290 6,732 198,294,000 459
25 Aug 2021 0 354 292 310 19,844 635,965,800 997
26 Aug 2021 0 338 300 328 11,148 357,735,600 496
27 Aug 2021 0 410 324 410 112,667 4,422,490,400 9,473
30 Aug 2021 0 410 382 382 1,376 53,221,000 82
31 Aug 2021 0 356 356 356 890 31,684,000 46
01 Sep 2021 0 332 332 332 2,009 66,698,800 99
02 Sep 2021 0 336 310 310 24,297 761,424,200 987
03 Sep 2021 0 310 290 290 10,842 317,673,800 543
06 Sep 2021 0 290 270 270 5,567 150,699,400 336
07 Sep 2021 0 274 252 252 11,818 301,072,800 491
08 Sep 2021 0 270 238 252 4,343 110,096,200 537
09 Sep 2021 0 274 246 254 4,809 123,508,400 356
10 Sep 2021 0 254 238 238 5,341 128,387,800 244
13 Sep 2021 0 240 222 222 7,035 158,843,800 287
14 Sep 2021 0 276 228 276 29,754 779,922,000 1,349
15 Sep 2021 0 338 282 300 70,802 2,221,874,000 3,114
17 Sep 2021 0 292 262 270 6,042 162,387,400 347
20 Sep 2021 0 270 252 254 2,817 71,635,000 204
21 Sep 2021 0 260 238 254 1,983 49,736,400 136
22 Sep 2021 0 252 240 242 3,385 82,173,400 181
23 Sep 2021 0 302 242 302 29,461 845,903,400 1,505
24 Sep 2021 0 334 282 282 10,349 313,031,800 327
27 Sep 2021 0 264 264 264 6,102 161,092,800 100
28 Sep 2021 0 322 264 278 108,735 3,265,239,800 7,340
29 Sep 2021 0 292 260 260 8,805 235,917,600 292
30 Sep 2021 0 294 242 254 21,650 585,524,000 908
01 Oct 2021 0 260 244 254 2,228 56,108,200 108
04 Oct 2021 0 262 250 254 1,168 29,818,200 57
05 Oct 2021 0 260 250 254 478 12,101,800 64
06 Oct 2021 0 254 246 248 1,278 31,777,600 73
07 Oct 2021 0 288 246 288 21,960 605,844,800 707
08 Oct 2021 0 360 270 314 152,058 5,037,420,600 4,837
11 Oct 2021 0 320 294 294 17,962 549,341,400 619
12 Oct 2021 0 308 274 274 39,879 1,144,678,600 1,373
13 Oct 2021 0 292 260 292 11,081 303,379,200 309
14 Oct 2021 0 318 272 290 37,867 1,119,749,200 1,394
15 Oct 2021 0 294 272 272 12,692 357,680,200 492
18 Oct 2021 0 280 262 272 2,131 58,122,000 123
19 Oct 2021 0 276 270 272 1,720 47,031,200 84
21 Oct 2021 0 306 264 266 64,564 1,895,533,000 1,758
22 Oct 2021 0 276 266 266 7,860 211,831,200 278
25 Oct 2021 0 278 256 268 5,278 140,561,600 273
26 Oct 2021 0 278 262 264 5,204 140,636,400 202
27 Oct 2021 0 270 260 266 2,095 55,441,000 142
28 Oct 2021 0 294 260 268 24,904 691,720,600 1,120
29 Oct 2021 0 272 262 268 3,158 84,078,200 174
01 Nov 2021 0 322 264 278 192,075 5,752,946,600 10,196
02 Nov 2021 0 310 276 288 73,060 2,135,698,400 3,849
03 Nov 2021 0 290 272 274 13,752 383,982,400 517
04 Nov 2021 0 294 272 280 9,422 267,087,000 344
05 Nov 2021 0 284 274 274 3,861 107,012,800 176
08 Nov 2021 0 282 272 278 2,903 80,594,800 147
09 Nov 2021 0 314 268 280 90,926 2,664,514,600 2,995
10 Nov 2021 0 284 274 278 7,298 204,135,800 268
11 Nov 2021 0 282 274 276 3,287 91,193,000 219
12 Nov 2021 0 278 268 272 4,046 110,709,600 219
15 Nov 2021 0 282 266 268 6,878 187,233,600 333
16 Nov 2021 0 282 268 272 4,301 118,397,000 242
18 Nov 2021 0 278 270 270 1,964 53,397,600 97
19 Nov 2021 0 272 262 264 2,652 70,451,000 120
22 Nov 2021 0 264 250 252 4,276 109,213,800 215
23 Nov 2021 0 272 256 266 9,226 246,092,400 380
24 Nov 2021 0 270 258 262 1,294 33,751,800 116
25 Nov 2021 0 266 256 260 1,447 37,289,600 78
26 Nov 2021 0 266 250 252 3,454 86,933,000 110
29 Nov 2021 0 266 238 242 9,883 248,659,600 541
30 Nov 2021 0 260 232 238 2,567 62,807,600 133
01 Dec 2021 0 244 234 242 1,205 28,778,000 81
02 Dec 2021 0 242 234 236 509 12,045,400 35
03 Dec 2021 0 260 236 244 4,623 116,173,600 253
06 Dec 2021 0 250 240 246 1,698 41,455,200 58
07 Dec 2021 0 272 242 246 16,102 413,410,200 574
09 Dec 2021 0 246 240 242 530 12,931,800 30
10 Dec 2021 0 250 242 248 1,068 26,457,400 48
13 Dec 2021 0 256 240 248 2,174 53,367,800 78
14 Dec 2021 0 252 248 248 321 7,979,800 30
15 Dec 2021 0 250 244 250 1,005 24,735,200 37
16 Dec 2021 0 250 244 248 350 8,654,800 16
17 Dec 2021 0 256 236 250 2,010 49,258,400 62
20 Dec 2021 0 278 242 248 6,224 159,932,000 183
21 Dec 2021 0 264 250 250 1,627 41,192,800 49
23 Dec 2021 0 252 250 250 332 8,321,200 24
24 Dec 2021 0 262 250 258 1,325 33,921,800 65
27 Dec 2021 0 260 248 250 537 13,502,000 19
28 Dec 2021 0 256 250 254 154 3,900,800 13
29 Dec 2021 0 260 252 252 85 2,167,600 18
30 Dec 2021 0 266 250 250 1,359 34,430,200 64
03 Jan 2022 0 260 250 252 580 14,838,400 34
04 Jan 2022 0 252 250 250 397 9,925,800 17
06 Jan 2022 0 260 242 260 3,440 86,514,400 65
07 Jan 2022 0 274 250 272 14,297 379,198,000 557
10 Jan 2022 0 284 254 254 30,168 815,427,600 1,409
11 Jan 2022 0 260 246 260 5,316 136,209,800 156
12 Jan 2022 0 260 246 246 1,349 33,768,600 50
14 Jan 2022 0 254 244 246 462 11,377,000 34
17 Jan 2022 0 246 240 244 247 6,005,600 30

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active
Proxy Voting   - 29 Apr 2019 24 May 2019 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active