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 7 May 2021
99.10% Scripless = 20,970,735,702.000
Local Percentage
38.99%
Foreign Percentage
60.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2020 0 50 50 50 24 120,000 2
14 May 2020 0 50 50 50 3 15,000 3
15 May 2020 0 50 50 50 1 5,000 1
18 May 2020 0 50 50 50 861 4,305,000 19
19 May 2020 0 50 50 50 123 615,000 4
26 May 2020 0 50 50 50 1,094 5,470,000 6
27 May 2020 0 50 50 50 4 20,000 4
28 May 2020 0 50 50 50 31 155,000 3
02 Jun 2020 0 50 50 50 2,051 10,255,000 8
03 Jun 2020 0 50 50 50 102 510,000 4
04 Jun 2020 0 50 50 50 137 685,000 6
05 Jun 2020 0 50 50 50 1,122 5,610,000 9
10 Jun 2020 0 50 50 50 12 60,000 4
12 Jun 2020 0 50 50 50 15 75,000 2
15 Jun 2020 0 50 50 50 4 20,000 1
17 Jun 2020 0 50 50 50 222 1,110,000 6
22 Jun 2020 0 50 50 50 2,001 10,005,000 1
30 Jun 2020 0 50 50 50 5,256 26,280,000 7
01 Jul 2020 0 50 50 50 11 55,000 2
02 Jul 2020 0 0 0 0 0 0 0
03 Jul 2020 0 50 50 50 2 10,000 2
06 Jul 2020 0 50 50 50 517 2,585,000 5
07 Jul 2020 0 50 50 50 1,007 5,035,000 4
08 Jul 2020 0 50 50 50 401 2,005,000 2
09 Jul 2020 0 50 50 50 10 50,000 1
10 Jul 2020 0 50 50 50 36 180,000 4
13 Jul 2020 0 50 50 50 12 60,000 3
14 Jul 2020 0 50 50 50 25 125,000 6
15 Jul 2020 0 50 50 50 22 110,000 7
16 Jul 2020 0 50 50 50 11 55,000 7
17 Jul 2020 0 50 50 50 3 15,000 2
20 Jul 2020 0 50 50 50 23 115,000 3
21 Jul 2020 0 50 50 50 25 125,000 3
22 Jul 2020 0 50 50 50 3 15,000 3
23 Jul 2020 0 50 50 50 3 15,000 2
24 Jul 2020 0 50 50 50 262 1,310,000 6
27 Jul 2020 0 50 50 50 36 180,000 2
28 Jul 2020 0 50 50 50 1 5,000 1
29 Jul 2020 0 50 50 50 201 1,005,000 3
30 Jul 2020 0 50 50 50 24 120,000 2
03 Aug 2020 0 50 50 50 29,074 145,370,000 13
04 Aug 2020 0 50 50 50 14 70,000 5
05 Aug 2020 0 50 50 50 7 35,000 3
06 Aug 2020 0 50 50 50 16 80,000 1
07 Aug 2020 0 50 50 50 1 5,000 1
10 Aug 2020 0 50 50 50 52 260,000 5
11 Aug 2020 0 50 50 50 320 1,600,000 6
13 Aug 2020 0 0 0 0 0 0 0
14 Aug 2020 0 0 0 0 0 0 0
18 Aug 2020 0 50 50 50 6 30,000 2
24 Aug 2020 0 50 50 50 120 600,000 3
25 Aug 2020 0 50 50 50 10 50,000 2
26 Aug 2020 0 0 0 0 0 0 0
28 Aug 2020 0 50 50 50 10 50,000 1
31 Aug 2020 0 50 50 50 443 2,215,000 7
01 Sep 2020 0 50 50 50 42 210,000 5
02 Sep 2020 0 50 50 50 23,981 119,905,000 637
03 Sep 2020 0 50 50 50 1,769 8,845,000 126
04 Sep 2020 0 50 50 50 7 35,000 4
07 Sep 2020 0 50 50 50 15 75,000 6
08 Sep 2020 0 50 50 50 51 255,000 8
09 Sep 2020 0 0 0 0 0 0 0
11 Sep 2020 0 50 50 50 1 5,000 1
14 Sep 2020 0 0 0 0 0 0 0
15 Sep 2020 0 50 50 50 2,396 11,980,000 11
16 Sep 2020 0 50 50 50 68 340,000 4
17 Sep 2020 0 50 50 50 1 5,000 1
18 Sep 2020 0 50 50 50 292 1,460,000 12
21 Sep 2020 0 50 50 50 5,264 26,320,000 9
23 Sep 2020 0 50 50 50 11 55,000 2
24 Sep 2020 0 50 50 50 1 5,000 1
25 Sep 2020 0 0 0 0 0 0 0
28 Sep 2020 0 50 50 50 29 145,000 1
29 Sep 2020 0 50 50 50 22 110,000 4
30 Sep 2020 0 50 50 50 21 105,000 5
01 Oct 2020 0 50 50 50 21 105,000 3
05 Oct 2020 0 50 50 50 15 75,000 1
06 Oct 2020 0 50 50 50 10 50,000 1
09 Oct 2020 0 50 50 50 1 5,000 1
13 Oct 2020 0 50 50 50 13 65,000 3
15 Oct 2020 0 50 50 50 62 310,000 4
16 Oct 2020 0 50 50 50 6 30,000 1
19 Oct 2020 0 50 50 50 3 15,000 2
20 Oct 2020 0 50 50 50 10,003 50,015,000 5
21 Oct 2020 0 0 0 0 0 0 0
26 Oct 2020 0 50 50 50 31 155,000 3
02 Nov 2020 0 50 50 50 1 5,000 1
04 Nov 2020 0 50 50 50 111 555,000 3
05 Nov 2020 0 50 50 50 102 510,000 3
06 Nov 2020 0 50 50 50 136 680,000 4
09 Nov 2020 0 50 50 50 454 2,270,000 7
11 Nov 2020 0 50 50 50 61 305,000 4
13 Nov 2020 0 50 50 50 210 1,050,000 8
16 Nov 2020 0 50 50 50 10 50,000 5
18 Nov 2020 0 50 50 50 35 175,000 2
23 Nov 2020 0 50 50 50 626 3,130,000 12
24 Nov 2020 0 50 50 50 545 2,725,000 17
26 Nov 2020 0 50 50 50 13,184 65,920,000 69
27 Nov 2020 0 50 50 50 12,154 60,770,000 395
30 Nov 2020 0 50 50 50 2,093 10,465,000 13
01 Dec 2020 0 50 50 50 342 1,710,000 6
02 Dec 2020 0 50 50 50 3,655 18,275,000 310
04 Dec 2020 0 50 50 50 5,988 29,940,000 17
07 Dec 2020 0 50 50 50 1,115 5,575,000 20
14 Dec 2020 0 50 50 50 137 685,000 14
15 Dec 2020 0 50 50 50 9 45,000 5
17 Dec 2020 0 50 50 50 27,085 135,425,000 68
18 Dec 2020 0 50 50 50 273,778 1,368,890,000 698
21 Dec 2020 0 50 50 50 37,473 187,365,000 139
22 Dec 2020 0 50 50 50 11,456 57,280,000 104
23 Dec 2020 0 50 50 50 3,756 18,780,000 22
28 Dec 2020 0 50 50 50 4,226 21,130,000 37
29 Dec 2020 0 50 50 50 483 2,415,000 34
30 Dec 2020 0 50 50 50 1,931 9,655,000 19
05 Jan 2021 0 50 50 50 10,707 53,535,000 13
06 Jan 2021 0 50 50 50 40 200,000 9
08 Jan 2021 0 50 50 50 1,147 5,735,000 22
11 Jan 2021 0 50 50 50 1,720 8,600,000 11
12 Jan 2021 0 50 50 50 1,734 8,670,000 30
13 Jan 2021 0 50 50 50 13,306 66,530,000 77
14 Jan 2021 0 52 50 50 2,305,151 11,567,832,500 4,002
15 Jan 2021 0 52 50 51 1,696,180 8,537,871,700 2,760
18 Jan 2021 0 59 50 56 3,849,245 21,343,343,200 5,553
19 Jan 2021 0 59 53 53 2,028,640 11,142,405,000 2,800
20 Jan 2021 0 54 50 52 787,613 4,054,607,400 1,158
21 Jan 2021 0 52 50 50 415,376 2,114,666,600 544
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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