Efek Terdaftar

Bhuwanatala Indah Permai Tbk, PT

Security name
Bhuwanatala Indah Permai Tbk
Issuer
Bhuwanatala Indah Permai Tbk, PT
ISIN Code
ID1000076508
Short Code
BIPP
Type
Saham Biasa
Listing Date
23 Oktober 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,669,648,582.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Desember 2001
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
5,028,669,376 (Total)
As of 25 Jan 2022
99.54% Scripless = 5,005,653,951.000
Local Percentage
25.46%
Foreign Percentage
74.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Feb 2021 0 50 50 50 184 920,000 4
10 Feb 2021 0 50 50 50 1,000 5,000,000 3
22 Feb 2021 0 51 50 50 7,364 36,820,300 43
23 Feb 2021 0 51 50 50 21,476 107,683,100 122
24 Feb 2021 0 51 50 51 16,182 81,548,300 75
25 Feb 2021 0 55 50 53 50,168 264,836,500 392
26 Feb 2021 0 54 50 51 29,621 151,652,500 220
01 Mar 2021 0 53 50 52 9,826 50,489,200 144
02 Mar 2021 0 54 51 52 42,264 221,281,600 185
03 Mar 2021 0 53 50 51 29,876 152,885,500 177
04 Mar 2021 0 52 50 51 18,553 94,670,800 138
05 Mar 2021 0 64 50 54 469,842 2,684,894,900 2,146
08 Mar 2021 0 72 54 58 1,874,462 11,870,639,600 8,300
09 Mar 2021 0 67 58 60 570,217 3,518,816,900 2,925
10 Mar 2021 0 62 56 57 144,194 829,166,800 684
12 Mar 2021 0 64 56 60 200,485 1,202,086,900 1,911
15 Mar 2021 0 61 57 58 50,619 292,907,100 366
16 Mar 2021 0 58 56 57 39,845 227,717,600 291
17 Mar 2021 0 61 57 60 72,651 428,828,000 470
18 Mar 2021 0 60 58 58 51,112 299,654,400 273
19 Mar 2021 0 58 56 58 68,322 389,974,400 221
22 Mar 2021 0 66 56 59 529,067 3,262,711,700 2,428
23 Mar 2021 0 63 58 59 76,511 455,511,300 495
24 Mar 2021 0 60 57 57 43,175 250,170,600 302
25 Mar 2021 0 58 56 57 43,106 245,609,500 205
26 Mar 2021 0 58 54 55 92,082 511,426,700 377
29 Mar 2021 0 57 55 56 26,695 149,197,900 243
30 Mar 2021 0 57 54 54 37,513 205,423,000 133
31 Mar 2021 0 55 53 53 18,109 97,651,500 134
01 Apr 2021 0 59 52 56 299,982 1,704,208,600 1,300
05 Apr 2021 0 56 54 55 46,063 253,561,900 213
06 Apr 2021 0 57 55 55 21,460 118,923,900 116
07 Apr 2021 0 56 54 55 23,164 127,048,500 159
08 Apr 2021 0 61 54 57 372,030 2,153,328,600 1,408
09 Apr 2021 0 59 56 56 52,112 298,743,500 530
12 Apr 2021 0 58 56 57 43,730 245,492,900 268
13 Apr 2021 0 63 56 62 840,922 5,080,407,900 3,532
14 Apr 2021 0 64 58 59 241,026 1,460,454,000 1,533
15 Apr 2021 0 62 59 60 66,618 400,987,500 642
16 Apr 2021 0 61 59 59 65,325 388,040,200 1,307
19 Apr 2021 0 61 58 59 36,274 215,935,500 298
20 Apr 2021 0 59 58 58 43,465 252,659,600 281
21 Apr 2021 0 60 57 58 30,295 176,916,200 344
22 Apr 2021 0 60 58 58 23,782 139,480,600 191
23 Apr 2021 0 59 56 57 38,292 218,656,600 232
26 Apr 2021 0 58 56 56 21,966 124,475,800 136
27 Apr 2021 0 57 54 54 92,601 510,355,400 249
28 Apr 2021 0 57 55 56 13,455 75,286,900 210
29 Apr 2021 0 61 56 57 117,418 681,310,500 1,096
30 Apr 2021 0 58 56 57 16,124 92,274,900 211
03 May 2021 0 60 56 58 68,417 397,238,700 659
04 May 2021 0 59 56 56 52,939 300,506,700 414
05 May 2021 0 58 56 57 44,707 254,445,000 331
06 May 2021 0 57 56 56 22,081 123,978,600 192
07 May 2021 0 57 55 56 13,840 77,392,900 121
10 May 2021 0 58 55 56 22,168 125,998,800 169
11 May 2021 0 56 55 55 6,582 36,376,400 75
17 May 2021 0 56 54 54 31,344 171,292,900 165
18 May 2021 0 55 54 55 18,881 103,511,400 103
19 May 2021 0 55 54 55 7,808 42,203,100 64
20 May 2021 0 55 54 54 9,956 53,933,200 98
24 May 2021 0 55 52 53 11,172 59,563,200 89
25 May 2021 0 56 53 55 27,274 146,368,700 279
28 May 2021 0 55 53 53 13,570 72,772,200 87
31 May 2021 0 54 53 53 25,500 136,045,600 162
02 Jun 2021 0 60 54 60 251,889 1,464,229,000 932
03 Jun 2021 0 61 56 57 121,510 691,607,500 744
04 Jun 2021 0 58 55 55 77,265 429,176,400 308
07 Jun 2021 0 58 54 57 59,242 334,086,100 317
08 Jun 2021 0 58 55 55 69,240 388,458,300 343
09 Jun 2021 0 57 54 56 35,491 195,570,500 210
10 Jun 2021 0 57 55 57 8,904 49,940,600 121
11 Jun 2021 0 57 55 56 19,982 111,891,300 92
14 Jun 2021 0 58 55 57 53,588 304,113,000 302
15 Jun 2021 0 59 55 58 139,189 797,070,500 795
16 Jun 2021 0 58 56 56 73,331 411,750,500 389
17 Jun 2021 0 59 55 58 311,279 1,772,430,500 2,246
18 Jun 2021 0 58 56 56 108,583 615,074,600 545
21 Jun 2021 0 58 56 56 28,311 159,927,000 289
22 Jun 2021 0 61 55 60 331,189 1,951,800,500 1,534
23 Jun 2021 0 61 58 59 106,304 630,112,700 972
24 Jun 2021 0 59 57 58 37,980 219,909,400 366
25 Jun 2021 0 59 58 58 16,991 98,566,800 221
28 Jun 2021 0 58 55 56 67,734 380,957,100 463
29 Jun 2021 0 58 55 55 46,084 260,508,700 318
30 Jun 2021 0 57 55 55 21,505 119,616,600 343
01 Jul 2021 0 57 55 57 34,351 190,995,500 180
02 Jul 2021 0 57 54 55 155,476 853,904,600 593
05 Jul 2021 0 56 54 54 25,012 135,700,700 130
06 Jul 2021 0 55 54 55 32,136 173,935,600 116
07 Jul 2021 0 55 54 54 11,192 60,526,500 58
08 Jul 2021 0 55 53 54 32,266 173,813,000 150
09 Jul 2021 0 55 54 55 11,067 59,767,900 81
13 Jul 2021 0 55 53 53 38,519 205,267,600 152
14 Jul 2021 0 54 52 52 10,609 55,990,000 100
15 Jul 2021 0 53 51 53 13,430 69,825,600 110
16 Jul 2021 0 54 52 53 10,037 53,814,600 47
19 Jul 2021 0 54 52 53 5,211 27,485,500 66
21 Jul 2021 0 54 53 53 3,044 16,133,800 48
22 Jul 2021 0 54 53 53 8,125 43,506,500 69
26 Jul 2021 0 54 53 53 3,624 19,381,400 38
27 Jul 2021 0 58 53 57 142,153 802,140,100 351
28 Jul 2021 0 57 54 57 66,963 374,007,800 170
29 Jul 2021 0 57 54 54 31,720 173,019,800 136
30 Jul 2021 0 55 52 52 69,024 363,640,500 141
02 Aug 2021 0 55 51 52 48,407 256,002,200 187
03 Aug 2021 0 55 52 53 20,126 107,027,100 211
04 Aug 2021 0 54 53 54 5,900 31,361,300 140
05 Aug 2021 0 54 53 54 12,535 66,492,800 143
06 Aug 2021 0 54 52 53 14,614 77,057,600 172
09 Aug 2021 0 54 52 53 4,578 24,270,400 83
10 Aug 2021 0 54 52 52 7,621 40,416,200 251
12 Aug 2021 0 54 52 53 1,771 9,249,200 64
13 Aug 2021 0 54 52 53 2,495 13,058,500 56
16 Aug 2021 0 54 52 53 3,285 17,289,700 38
18 Aug 2021 0 54 52 52 11,236 59,477,900 115
19 Aug 2021 0 54 52 53 7,079 37,538,700 118
20 Aug 2021 0 55 53 54 16,397 88,186,300 159
23 Aug 2021 0 56 53 55 8,648 47,150,500 429
24 Aug 2021 0 56 54 54 15,597 85,871,600 121
26 Aug 2021 0 54 53 53 13,509 71,897,800 574
27 Aug 2021 0 53 52 52 6,125 31,926,100 61
30 Aug 2021 0 58 52 53 83,446 465,241,600 524
31 Aug 2021 0 56 52 53 23,451 124,342,800 138
01 Sep 2021 0 54 53 53 3,037 16,110,700 55
02 Sep 2021 0 54 52 53 27,947 147,984,300 77
03 Sep 2021 0 54 52 53 6,751 35,770,200 83
06 Sep 2021 0 55 53 53 31,752 170,164,200 131
07 Sep 2021 0 54 52 53 35,660 188,891,800 97
08 Sep 2021 0 54 52 53 49,571 262,675,500 149
09 Sep 2021 0 58 52 52 353,219 1,921,041,400 1,128
10 Sep 2021 0 54 52 53 42,517 226,137,800 190
13 Sep 2021 0 54 53 53 15,403 81,725,800 62
14 Sep 2021 0 54 53 53 23,205 122,987,100 80
15 Sep 2021 0 54 53 53 915 4,880,100 38
16 Sep 2021 0 60 53 56 808,571 4,627,090,500 3,167
17 Sep 2021 0 58 55 55 135,906 748,839,400 314
20 Sep 2021 0 56 53 54 63,848 344,986,000 183
21 Sep 2021 0 56 54 54 64,960 355,659,600 236
22 Sep 2021 0 58 54 57 188,179 1,061,620,400 1,157
23 Sep 2021 0 69 56 56 2,595,397 16,205,314,400 9,710
24 Sep 2021 0 63 56 57 674,103 4,072,913,100 2,955
27 Sep 2021 0 61 55 57 268,844 1,545,341,100 1,234
28 Sep 2021 0 58 55 56 131,498 739,897,300 560
29 Sep 2021 0 57 54 55 114,030 627,956,100 322
30 Sep 2021 0 58 54 57 144,586 819,493,300 397
01 Oct 2021 0 58 54 55 152,201 841,547,500 360
04 Oct 2021 0 56 54 54 35,884 195,188,300 184
05 Oct 2021 0 55 53 53 33,560 179,940,600 170
06 Oct 2021 0 54 53 53 15,247 80,968,500 141
07 Oct 2021 0 54 53 53 27,169 144,356,400 140
08 Oct 2021 0 54 53 53 42,374 224,712,100 171
11 Oct 2021 0 54 52 52 46,925 248,253,000 153
12 Oct 2021 0 54 52 53 29,622 157,426,000 157
13 Oct 2021 0 53 52 53 11,923 63,040,100 75
14 Oct 2021 0 54 52 53 19,713 104,977,300 160
15 Oct 2021 0 53 52 53 13,189 69,898,900 123
18 Oct 2021 0 54 52 53 8,269 43,829,000 78
19 Oct 2021 0 54 52 53 14,978 79,160,900 102
21 Oct 2021 0 54 52 52 4,052 21,163,800 64
22 Oct 2021 0 54 52 53 31,312 167,126,900 156
25 Oct 2021 0 54 53 54 8,880 47,200,200 73
26 Oct 2021 0 54 52 53 60,529 317,853,000 193
27 Oct 2021 0 54 52 52 3,932 20,525,700 76
28 Oct 2021 0 53 52 53 34,857 181,375,500 125
29 Oct 2021 0 53 51 53 14,050 73,033,600 96
01 Nov 2021 0 53 52 52 22,971 119,467,900 111
02 Nov 2021 0 53 51 53 10,479 54,593,300 84
03 Nov 2021 0 58 51 56 506,159 2,818,161,600 1,779
04 Nov 2021 0 56 54 55 58,895 324,366,200 459
05 Nov 2021 0 55 53 53 45,170 241,909,100 402
08 Nov 2021 0 55 52 53 58,044 307,036,000 180
09 Nov 2021 0 54 52 53 52,319 276,417,500 197
10 Nov 2021 0 55 52 54 70,147 378,134,500 242
11 Nov 2021 0 54 53 53 42,116 223,330,700 94
12 Nov 2021 0 54 53 54 18,193 96,503,400 75
15 Nov 2021 0 54 53 53 13,457 71,332,800 61
16 Nov 2021 0 55 53 53 31,178 167,146,600 152
17 Nov 2021 0 54 53 54 14,470 76,833,600 91
18 Nov 2021 0 54 53 53 15,895 85,134,300 54
19 Nov 2021 0 54 53 54 23,485 125,504,900 107
22 Nov 2021 0 54 53 53 17,266 91,615,800 77
23 Nov 2021 0 54 52 52 16,181 84,936,000 106
24 Nov 2021 0 54 52 52 7,087 37,201,000 95
25 Nov 2021 0 57 52 53 390,030 2,099,241,500 988
26 Nov 2021 0 54 52 52 15,599 81,921,800 141
29 Nov 2021 0 54 52 53 30,692 161,336,200 121
30 Nov 2021 0 54 52 52 23,786 124,723,500 92
01 Dec 2021 0 53 52 52 30,083 156,990,100 73
02 Dec 2021 0 53 52 53 9,139 47,533,200 36
03 Dec 2021 0 53 52 52 11,160 58,067,200 39
06 Dec 2021 0 53 52 52 23,420 121,806,500 50
07 Dec 2021 0 53 51 53 53,200 276,567,300 128
08 Dec 2021 0 53 51 51 35,599 184,686,600 144
09 Dec 2021 0 53 51 52 29,508 153,455,400 68
10 Dec 2021 0 53 52 52 50,891 264,973,900 122
13 Dec 2021 0 53 51 53 8,173 42,622,500 86
14 Dec 2021 0 53 51 52 14,064 72,997,100 209
15 Dec 2021 0 53 51 52 7,250 37,694,000 103
16 Dec 2021 0 52 51 51 11,247 58,468,100 52
17 Dec 2021 0 54 51 53 95,543 507,630,700 439
20 Dec 2021 0 58 53 56 362,432 2,004,250,100 2,119
21 Dec 2021 0 57 54 55 95,523 526,030,100 493
22 Dec 2021 0 55 53 54 16,226 88,042,300 132
23 Dec 2021 0 56 53 54 36,009 196,295,200 279
24 Dec 2021 0 56 53 54 66,005 355,750,300 311
27 Dec 2021 0 57 54 56 136,304 757,006,200 412
28 Dec 2021 0 57 55 55 26,182 145,416,200 209
29 Dec 2021 0 56 54 55 53,080 291,764,800 120
30 Dec 2021 0 56 54 55 10,173 56,154,400 81
03 Jan 2022 0 56 55 55 10,003 55,569,500 82
04 Jan 2022 0 56 53 54 41,251 222,842,700 87
05 Jan 2022 0 55 53 54 16,225 87,807,900 99
06 Jan 2022 0 55 53 54 22,683 122,242,600 74
07 Jan 2022 0 55 53 54 10,674 57,083,600 57
11 Jan 2022 0 54 53 54 3,514 18,767,300 54
12 Jan 2022 0 55 53 54 14,129 75,052,500 89
13 Jan 2022 0 56 53 54 14,339 77,627,500 91
14 Jan 2022 0 55 53 53 5,916 31,631,500 38
17 Jan 2022 0 58 53 55 29,346 162,608,800 247
18 Jan 2022 0 56 52 53 90,689 476,999,500 200
19 Jan 2022 0 54 52 53 12,356 65,161,700 87
20 Jan 2022 0 54 53 53 9,977 53,041,600 88
21 Jan 2022 0 54 52 53 32,102 167,270,700 54
24 Jan 2022 0 54 52 53 2,303 12,140,000 32
25 Jan 2022 0 53 51 51 31,789 165,202,700 81

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 16 Jun 2020 09 Jul 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 03 Sep 2018 26 Sep 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Right Distribution (100 BIPP : 54 BIPP-R ) 02 Jul 2015 07 Jul 2015 08 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 09 Oct 2014 27 Oct 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 08 May 2013 27 May 2013 Active
Right Distribution (69 BIPP : 41 BIPP-R ) 07 Dec 2012 12 Dec 2012 13 Dec 2012 Active
Proxy Voting   - 12 Nov 2012 28 Nov 2012 Active
Proxy Voting   - 09 Jul 2012 25 Jul 2012 Active
Proxy Voting   - 13 Jan 2012 31 Jan 2012 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Proxy Voting   - 22 Nov 2010 08 Dec 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 07 Jul 2009 23 Jul 2009 Active
Proxy Voting   - 09 Sep 2008 25 Sep 2008 Active
Proxy Voting   - 21 May 2007 05 Jun 2007 Active
Proxy Voting   - 16 Aug 2006 05 Sep 2006 Active
Proxy Voting   - 08 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 01 Sep 2004 16 Sep 2004 Active
Proxy Voting   - 08 Dec 2003 23 Dec 2003 Active
Proxy Voting   - 30 Jun 2003 15 Jul 2003 Active
Proxy Voting   - 26 Aug 2002 10 Sep 2002 Active