Efek Terdaftar

Bakrie & Brothers Tbk, PT

Security name
Bakrie & Brothers Tbk
Issuer
Bakrie & Brothers Tbk, PT
ISIN Code
ID1000110000
Short Code
BNBR
Type
Saham Biasa
Listing Date
28 Agustus 1989
Stock Exchange
IDX
Status
Active
Nominal
50,000.00
Current Amount
113,479,812,348.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
21,160,865,261 (Total)
As of 17 Jan 2022
99.10% Scripless = 20,970,735,702.000
Local Percentage
66.89%
Foreign Percentage
32.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 51 50 50 465,856 2,329,678,700 431
25 Jan 2021 0 50 50 50 16,479 82,395,000 49
26 Jan 2021 0 50 50 50 3,241 16,205,000 384
27 Jan 2021 0 50 50 50 3,293 16,465,000 387
28 Jan 2021 0 50 50 50 88 440,000 19
29 Jan 2021 0 50 50 50 3,689 18,445,000 11
01 Feb 2021 0 50 50 50 1,234 6,170,000 17
02 Feb 2021 0 50 50 50 1,664 8,320,000 26
03 Feb 2021 0 50 50 50 735 3,675,000 13
04 Feb 2021 0 50 50 50 240 1,200,000 18
05 Feb 2021 0 50 50 50 32,417 162,085,000 32
08 Feb 2021 0 50 50 50 3,011 15,055,000 138
09 Feb 2021 0 50 50 50 5,084 25,420,000 26
10 Feb 2021 0 50 50 50 2,230 11,150,000 550
11 Feb 2021 0 50 50 50 408 2,040,000 12
15 Feb 2021 0 50 50 50 11,190 55,950,000 10
16 Feb 2021 0 50 50 50 3,121 15,605,000 330
17 Feb 2021 0 50 50 50 5,299 26,495,000 53
19 Feb 2021 0 50 50 50 127 635,000 19
22 Feb 2021 0 50 50 50 234 1,170,000 8
23 Feb 2021 0 50 50 50 54 270,000 10
24 Feb 2021 0 50 50 50 1,617 8,085,000 21
25 Feb 2021 0 50 50 50 599 2,995,000 11
26 Feb 2021 0 50 50 50 1,041 5,205,000 8
01 Mar 2021 0 50 50 50 2,021 10,105,000 17
02 Mar 2021 0 50 50 50 515 2,575,000 10
03 Mar 2021 0 50 50 50 342 1,710,000 16
04 Mar 2021 0 50 50 50 707 3,535,000 230
05 Mar 2021 0 50 50 50 276 1,380,000 10
08 Mar 2021 0 50 50 50 1,021 5,105,000 26
10 Mar 2021 0 50 50 50 512 2,560,000 10
12 Mar 2021 0 50 50 50 7,129 35,645,000 16
15 Mar 2021 0 50 50 50 2,709 13,545,000 11
16 Mar 2021 0 50 50 50 5,306 26,530,000 32
17 Mar 2021 0 50 50 50 4,163 20,815,000 29
18 Mar 2021 0 50 50 50 2,147 10,735,000 14
19 Mar 2021 0 50 50 50 52,514 262,570,000 41
22 Mar 2021 0 50 50 50 6,690 33,450,000 22
23 Mar 2021 0 50 50 50 23,824 119,120,000 405
24 Mar 2021 0 50 50 50 2,825 14,125,000 198
25 Mar 2021 0 50 50 50 1,218 6,090,000 14
26 Mar 2021 0 50 50 50 1,331 6,655,000 8
29 Mar 2021 0 50 50 50 2,098 10,490,000 18
30 Mar 2021 0 50 50 50 1,906 9,530,000 8
31 Mar 2021 0 50 50 50 112 560,000 5
01 Apr 2021 0 50 50 50 247 1,235,000 11
05 Apr 2021 0 50 50 50 131 655,000 11
06 Apr 2021 0 50 50 50 164 820,000 8
07 Apr 2021 0 50 50 50 3,713 18,565,000 19
08 Apr 2021 0 50 50 50 331 1,655,000 11
09 Apr 2021 0 50 50 50 41,181 205,905,000 28
12 Apr 2021 0 50 50 50 720 3,600,000 15
13 Apr 2021 0 50 50 50 676 3,380,000 11
14 Apr 2021 0 50 50 50 11,566 57,830,000 19
15 Apr 2021 0 50 50 50 138 690,000 11
16 Apr 2021 0 50 50 50 1,086 5,430,000 9
20 Apr 2021 0 50 50 50 135 675,000 12
21 Apr 2021 0 50 50 50 43 215,000 10
22 Apr 2021 0 50 50 50 614 3,070,000 13
23 Apr 2021 0 50 50 50 32 160,000 7
26 Apr 2021 0 50 50 50 565 2,825,000 16
27 Apr 2021 0 50 50 50 538 2,690,000 3
28 Apr 2021 0 50 50 50 112 560,000 4
29 Apr 2021 0 50 50 50 6,818 34,090,000 11
30 Apr 2021 0 50 50 50 591 2,955,000 14
03 May 2021 0 50 50 50 11,696 58,480,000 17
04 May 2021 0 50 50 50 5,162 25,810,000 19
05 May 2021 0 50 50 50 476 2,380,000 11
06 May 2021 0 50 50 50 1,799 8,995,000 12
07 May 2021 0 50 50 50 254 1,270,000 11
10 May 2021 0 50 50 50 1,094 5,470,000 8
11 May 2021 0 50 50 50 132 660,000 15
17 May 2021 0 50 50 50 95 475,000 12
18 May 2021 0 50 50 50 56 280,000 8
19 May 2021 0 50 50 50 1,296 6,480,000 10
20 May 2021 0 50 50 50 123 615,000 20
21 May 2021 0 50 50 50 81 405,000 9
24 May 2021 0 50 50 50 13 65,000 8
25 May 2021 0 50 50 50 249 1,245,000 5
27 May 2021 0 50 50 50 32 160,000 8
28 May 2021 0 50 50 50 73 365,000 6
31 May 2021 0 50 50 50 135 675,000 7
03 Jun 2021 0 50 50 50 632 3,160,000 8
04 Jun 2021 0 50 50 50 87 435,000 8
07 Jun 2021 0 50 50 50 4,228 21,140,000 14
08 Jun 2021 0 50 50 50 448 2,240,000 11
09 Jun 2021 0 50 50 50 946 4,730,000 15
10 Jun 2021 0 50 50 50 127 635,000 11
11 Jun 2021 0 50 50 50 390 1,950,000 9
14 Jun 2021 0 50 50 50 727 3,635,000 15
15 Jun 2021 0 50 50 50 724 3,620,000 12
16 Jun 2021 0 50 50 50 27 135,000 2
17 Jun 2021 0 50 50 50 35 175,000 4
18 Jun 2021 0 50 50 50 10 50,000 5
21 Jun 2021 0 50 50 50 64 320,000 8
22 Jun 2021 0 50 50 50 32 160,000 5
24 Jun 2021 0 50 50 50 73 365,000 12
25 Jun 2021 0 50 50 50 1,033 5,165,000 9
28 Jun 2021 0 50 50 50 2,521 12,605,000 50
29 Jun 2021 0 50 50 50 2,504 12,520,000 27
30 Jun 2021 0 50 50 50 2,950 14,750,000 19
01 Jul 2021 0 50 50 50 24 120,000 7
02 Jul 2021 0 50 50 50 334 1,670,000 6
05 Jul 2021 0 50 50 50 518 2,590,000 8
06 Jul 2021 0 50 50 50 64 320,000 7
07 Jul 2021 0 50 50 50 577 2,885,000 10
08 Jul 2021 0 50 50 50 41 205,000 11
09 Jul 2021 0 50 50 50 112 560,000 4
12 Jul 2021 0 50 50 50 76 380,000 9
13 Jul 2021 0 50 50 50 1,054 5,270,000 6
14 Jul 2021 0 50 50 50 7 35,000 3
15 Jul 2021 0 50 50 50 1,039 5,195,000 8
16 Jul 2021 0 50 50 50 77 385,000 15
19 Jul 2021 0 50 50 50 36 180,000 8
21 Jul 2021 0 50 50 50 86 430,000 9
22 Jul 2021 0 50 50 50 247 1,235,000 9
23 Jul 2021 0 50 50 50 5 25,000 5
26 Jul 2021 0 50 50 50 208 1,040,000 7
27 Jul 2021 0 50 50 50 221 1,105,000 4
28 Jul 2021 0 50 50 50 106 530,000 7
29 Jul 2021 0 50 50 50 45 225,000 7
30 Jul 2021 0 50 50 50 36 180,000 5
02 Aug 2021 0 50 50 50 605 3,025,000 20
03 Aug 2021 0 50 50 50 1,281 6,405,000 18
04 Aug 2021 0 50 50 50 1,137 5,685,000 16
05 Aug 2021 0 50 50 50 483 2,415,000 25
06 Aug 2021 0 50 50 50 249 1,245,000 15
09 Aug 2021 0 50 50 50 1,744 8,720,000 17
10 Aug 2021 0 50 50 50 112 560,000 12
12 Aug 2021 0 50 50 50 355 1,775,000 11
13 Aug 2021 0 50 50 50 180 900,000 22
16 Aug 2021 0 50 50 50 529 2,645,000 8
18 Aug 2021 0 50 50 50 35 175,000 4
19 Aug 2021 0 50 50 50 608 3,040,000 9
20 Aug 2021 0 50 50 50 516 2,580,000 18
23 Aug 2021 0 50 50 50 76 380,000 16
24 Aug 2021 0 50 50 50 55 275,000 15
25 Aug 2021 0 50 50 50 238 1,190,000 11
26 Aug 2021 0 50 50 50 65 325,000 7
27 Aug 2021 0 50 50 50 4 20,000 4
30 Aug 2021 0 50 50 50 105 525,000 10
31 Aug 2021 0 50 50 50 602 3,010,000 7
01 Sep 2021 0 50 50 50 45 225,000 6
02 Sep 2021 0 50 50 50 64 320,000 10
03 Sep 2021 0 50 50 50 518 2,590,000 12
06 Sep 2021 0 50 50 50 108 540,000 11
07 Sep 2021 0 50 50 50 19 95,000 8
08 Sep 2021 0 50 50 50 685 3,425,000 13
09 Sep 2021 0 50 50 50 66 330,000 15
10 Sep 2021 0 50 50 50 34 170,000 5
13 Sep 2021 0 50 50 50 1,075 5,375,000 17
14 Sep 2021 0 50 50 50 77 385,000 14
15 Sep 2021 0 50 50 50 51 255,000 11
16 Sep 2021 0 50 50 50 16 80,000 10
17 Sep 2021 0 50 50 50 274 1,370,000 22
20 Sep 2021 0 50 50 50 443 2,215,000 27
22 Sep 2021 0 50 50 50 55 275,000 10
23 Sep 2021 0 50 50 50 15 75,000 11
24 Sep 2021 0 50 50 50 25 125,000 9
27 Sep 2021 0 50 50 50 49 245,000 7
29 Sep 2021 0 50 50 50 5,978 29,890,000 118
30 Sep 2021 0 50 50 50 114 570,000 21
01 Oct 2021 0 50 50 50 410 2,050,000 15
04 Oct 2021 0 50 50 50 1,145 5,725,000 85
05 Oct 2021 0 50 50 50 476 2,380,000 17
06 Oct 2021 0 50 50 50 241 1,205,000 15
07 Oct 2021 0 50 50 50 69 345,000 12
08 Oct 2021 0 50 50 50 61 305,000 10
11 Oct 2021 0 50 50 50 74 370,000 18
12 Oct 2021 0 50 50 50 84 420,000 7
13 Oct 2021 0 50 50 50 24 120,000 9
14 Oct 2021 0 50 50 50 27 135,000 3
15 Oct 2021 0 50 50 50 119 595,000 8
18 Oct 2021 0 50 50 50 538 2,690,000 12
19 Oct 2021 0 50 50 50 115 575,000 15
21 Oct 2021 0 50 50 50 50 250,000 8
22 Oct 2021 0 50 50 50 2,420 12,100,000 12
25 Oct 2021 0 50 50 50 2,211 11,055,000 20
26 Oct 2021 0 50 50 50 106 530,000 12
27 Oct 2021 0 50 50 50 11 55,000 7
28 Oct 2021 0 50 50 50 1,021 5,105,000 10
29 Oct 2021 0 50 50 50 32 160,000 8
01 Nov 2021 0 50 50 50 131 655,000 15
02 Nov 2021 0 50 50 50 713 3,565,000 14
03 Nov 2021 0 50 50 50 122 610,000 11
04 Nov 2021 0 50 50 50 14 70,000 12
05 Nov 2021 0 50 50 50 227 1,135,000 15
08 Nov 2021 0 50 50 50 2,766 13,830,000 26
09 Nov 2021 0 50 50 50 144 720,000 20
10 Nov 2021 0 50 50 50 360 1,800,000 14
12 Nov 2021 0 50 50 50 508 2,540,000 22
15 Nov 2021 0 50 50 50 263 1,315,000 25
16 Nov 2021 0 50 50 50 31 155,000 22
17 Nov 2021 0 50 50 50 98 490,000 22
18 Nov 2021 0 50 50 50 141 705,000 29
19 Nov 2021 0 50 50 50 162 810,000 14
22 Nov 2021 0 50 50 50 3,612 18,060,000 33
23 Nov 2021 0 50 50 50 57 285,000 13
24 Nov 2021 0 50 50 50 67 335,000 19
25 Nov 2021 0 50 50 50 39 195,000 14
26 Nov 2021 0 50 50 50 127 635,000 9
29 Nov 2021 0 50 50 50 36 180,000 8
30 Nov 2021 0 50 50 50 67 335,000 9
01 Dec 2021 0 50 50 50 681 3,405,000 13
02 Dec 2021 0 50 50 50 4 20,000 3
03 Dec 2021 0 50 50 50 59 295,000 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 03 Oct 2018 26 Oct 2018 Active
Mandatory Conversion (10 BNBR : 1 BNBR ) - 05 Jun 2018 06 Jun 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 20 Sep 2011 06 Oct 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 30 Nov 2010 16 Dec 2010 Cancelled
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 14 Nov 2008 02 Dec 2008 Cancelled
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Right Distribution (20 BNBR : 119 BNBR-R ) 26 Mar 2008 31 Mar 2008 01 Apr 2008 Active
Proxy Voting   - 28 Feb 2008 17 Mar 2008 Active
Mandatory Conversion (2 BNBR : 1 BNBR ) - 11 Mar 2008 12 Mar 2008 Active
Proxy Voting   - 05 Feb 2008 21 Feb 2008 Active
Proxy Voting   - 21 May 2007 06 Jun 2007 Active
Proxy Voting   - 05 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 05 Sep 2005 22 Sep 2005 Active
Proxy Voting   - 06 Jun 2005 22 Jun 2005 Active
Right Distribution   09 May 2005 12 May 2005 13 May 2005 Active
Proxy Voting   - 17 Mar 2005 04 Apr 2005 Active
Mandatory Conversion   - 16 Mar 2005 17 Mar 2005 Active
Proxy Voting   - 11 Jan 2005 28 Jan 2005 Active
Proxy Voting   - 10 Nov 2004 26 Nov 2004 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 29 May 2003 17 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active