Efek Terdaftar

BUDI STARCH & SWEETENER Tbk d/h Budi Acid Jaya Tbk, PT

Security name
BUDI STARCH & SWEETENER Tbk d/h Budi Acid Jaya Tbk
Issuer
BUDI STARCH & SWEETENER Tbk d/h Budi Acid Jaya Tbk, PT
ISIN Code
ID1000084908
Short Code
BUDI
Type
Saham Biasa
Listing Date
08 Mei 1995
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
4,498,997,362.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Mei 2002
Activity Sector
FOOD & BEVERAGES
Number of Securities
4,498,997,362 (Total)
As of 21 Jan 2022
99.99% Scripless = 4,498,681,487.000
Local Percentage
67.85%
Foreign Percentage
32.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 103 100 101 18,723 188,178,900 185
27 Jan 2021 0 102 97 100 33,070 327,395,300 221
28 Jan 2021 0 101 98 99 16,097 159,622,400 144
29 Jan 2021 0 100 97 98 15,708 154,523,100 136
01 Feb 2021 0 99 92 97 28,623 273,557,600 264
02 Feb 2021 0 100 98 98 11,486 113,289,800 126
04 Feb 2021 0 99 95 98 8,093 78,821,400 86
08 Feb 2021 0 100 99 99 5,452 54,217,500 78
09 Feb 2021 0 101 99 100 6,969 69,568,100 146
10 Feb 2021 0 101 99 100 6,215 62,147,000 78
11 Feb 2021 0 101 99 99 14,002 139,431,500 143
15 Feb 2021 0 102 99 100 71,726 714,745,500 274
16 Feb 2021 0 101 99 100 15,853 158,628,700 340
17 Feb 2021 0 101 99 101 14,062 141,160,600 116
18 Feb 2021 0 104 100 102 57,350 583,610,800 312
19 Feb 2021 0 103 101 102 7,790 79,181,400 138
22 Feb 2021 0 103 100 102 26,867 273,934,700 185
23 Feb 2021 0 103 101 102 8,778 89,358,300 91
24 Feb 2021 0 107 101 105 63,246 661,962,700 357
25 Feb 2021 0 107 104 106 12,694 133,739,400 161
26 Feb 2021 0 107 103 105 10,539 109,538,100 169
01 Mar 2021 0 108 104 108 28,793 306,182,600 201
02 Mar 2021 0 111 105 107 25,476 273,719,800 251
03 Mar 2021 0 108 104 108 21,671 228,730,600 215
04 Mar 2021 0 110 105 108 18,936 202,266,700 176
05 Mar 2021 0 113 106 108 90,573 996,190,300 786
08 Mar 2021 0 110 105 109 28,286 303,925,600 308
09 Mar 2021 0 110 105 106 12,911 136,815,800 201
10 Mar 2021 0 108 105 107 10,934 116,073,900 127
12 Mar 2021 0 110 105 107 12,539 133,226,100 165
15 Mar 2021 0 108 104 107 16,439 173,469,600 155
17 Mar 2021 0 106 105 106 5,423 57,168,900 105
18 Mar 2021 0 108 104 105 9,480 99,598,700 138
19 Mar 2021 0 108 104 104 12,422 131,207,400 221
22 Mar 2021 0 106 104 104 15,461 161,533,800 139
23 Mar 2021 0 106 104 106 4,557 47,886,700 103
24 Mar 2021 0 106 104 105 6,740 70,249,000 95
25 Mar 2021 0 105 103 105 3,311 34,421,900 87
26 Mar 2021 0 105 103 104 5,090 53,211,700 78
29 Mar 2021 0 107 104 105 5,994 63,261,500 89
30 Mar 2021 0 107 104 105 7,474 78,085,600 88
31 Mar 2021 0 109 105 107 66,436 712,360,600 529
01 Apr 2021 0 113 108 110 64,941 717,251,900 627
05 Apr 2021 0 117 109 117 83,961 951,638,300 630
06 Apr 2021 0 119 110 113 56,839 649,597,200 710
07 Apr 2021 0 114 110 113 14,940 168,207,400 342
08 Apr 2021 0 114 110 111 14,050 156,298,400 238
09 Apr 2021 0 111 107 110 25,836 282,505,600 261
12 Apr 2021 0 112 107 108 20,199 219,645,900 236
13 Apr 2021 0 109 106 108 11,117 118,817,800 188
14 Apr 2021 0 109 107 109 6,673 72,122,400 113
15 Apr 2021 0 110 106 108 14,262 153,234,900 164
16 Apr 2021 0 110 105 107 19,588 208,167,800 222
19 Apr 2021 0 110 106 108 17,643 190,984,800 215
20 Apr 2021 0 109 107 107 4,516 48,414,300 92
21 Apr 2021 0 109 106 108 10,360 111,484,900 118
22 Apr 2021 0 109 107 108 4,797 51,753,700 78
26 Apr 2021 0 109 104 106 23,659 249,479,500 198
27 Apr 2021 0 107 105 105 9,520 100,127,300 116
28 Apr 2021 0 106 104 105 7,439 78,252,000 135
29 Apr 2021 0 108 105 108 9,882 105,621,600 135
30 Apr 2021 0 129 105 125 360,056 4,402,329,700 2,413
03 May 2021 0 168 125 168 1,545,850 24,315,350,400 10,253
04 May 2021 0 178 157 157 256,098 4,159,751,100 1,980
05 May 2021 0 150 147 147 101,762 1,496,354,000 347
06 May 2021 0 193 137 184 2,421,700 42,960,934,000 18,258
07 May 2021 0 210 172 183 1,452,459 28,043,570,700 10,267
10 May 2021 0 212 175 193 1,204,558 23,983,419,900 8,929
11 May 2021 0 204 186 189 323,271 6,254,186,600 3,517
17 May 2021 0 192 176 176 163,896 2,944,352,700 1,605
18 May 2021 0 210 164 204 643,255 12,478,893,500 6,079
19 May 2021 0 234 198 226 1,235,296 27,261,683,800 11,609
20 May 2021 0 232 212 212 561,914 12,154,309,200 3,833
21 May 2021 0 210 198 198 362,999 7,325,295,100 3,562
24 May 2021 0 224 191 218 747,974 15,973,095,500 7,747
25 May 2021 0 226 204 204 487,731 10,487,484,200 5,869
27 May 2021 0 216 200 206 262,905 5,488,099,200 2,829
28 May 2021 0 208 193 193 158,042 3,129,455,300 2,432
31 May 2021 0 204 190 190 215,102 4,241,775,500 2,437
02 Jun 2021 0 202 190 196 182,737 3,613,583,900 2,403
03 Jun 2021 0 200 187 190 169,355 3,254,607,600 1,892
04 Jun 2021 0 202 190 195 271,464 5,323,798,300 2,518
07 Jun 2021 0 210 195 195 343,475 6,923,045,300 3,353
08 Jun 2021 0 199 191 191 123,453 2,389,948,300 1,544
09 Jun 2021 0 194 190 192 80,844 1,545,837,500 1,428
10 Jun 2021 0 193 185 185 142,547 2,666,720,700 1,653
11 Jun 2021 0 185 177 180 124,812 2,257,152,200 1,225
14 Jun 2021 0 184 178 178 57,490 1,035,747,100 765
15 Jun 2021 0 190 175 178 250,737 4,556,548,300 2,216
16 Jun 2021 0 210 181 194 1,641,262 32,548,950,100 14,803
17 Jun 2021 0 195 183 183 224,948 4,208,332,500 2,310
18 Jun 2021 0 186 178 178 120,693 2,177,588,900 1,406
21 Jun 2021 0 180 169 169 106,313 1,821,591,200 1,052
22 Jun 2021 0 182 170 180 130,994 2,329,230,300 1,285
23 Jun 2021 0 188 173 175 90,504 1,594,433,300 1,102
24 Jun 2021 0 178 171 173 44,725 774,907,700 585
25 Jun 2021 0 178 171 173 48,797 849,693,200 613
28 Jun 2021 0 175 165 165 64,255 1,077,684,700 802
29 Jun 2021 0 169 158 161 69,232 1,130,184,900 748
30 Jun 2021 0 167 158 161 73,431 1,193,969,700 708
01 Jul 2021 0 176 161 165 207,446 3,494,867,400 1,992
02 Jul 2021 0 175 164 172 176,727 3,023,576,900 1,733
05 Jul 2021 0 176 164 165 69,011 1,155,393,100 986
06 Jul 2021 0 172 162 166 69,377 1,157,378,400 1,066
07 Jul 2021 0 167 164 165 23,573 389,404,700 383
08 Jul 2021 0 170 163 166 51,522 855,939,100 759
09 Jul 2021 0 184 164 170 429,757 7,552,963,500 4,639
12 Jul 2021 0 177 170 174 91,861 1,588,683,100 1,138
13 Jul 2021 0 181 172 178 171,513 3,033,281,100 1,736
14 Jul 2021 0 208 178 192 1,588,507 30,920,079,900 12,872
15 Jul 2021 0 194 180 180 272,397 5,026,894,200 3,264
16 Jul 2021 0 189 175 186 377,570 6,948,327,500 4,370
19 Jul 2021 0 187 177 179 163,612 2,953,440,500 2,160
21 Jul 2021 0 181 177 177 53,951 962,663,900 973
22 Jul 2021 0 184 177 183 78,856 1,433,577,700 1,032
23 Jul 2021 0 202 183 194 760,091 14,686,004,000 7,323
26 Jul 2021 0 198 187 189 200,961 3,865,492,400 2,360
27 Jul 2021 0 234 188 222 1,993,813 42,450,105,800 12,767
28 Jul 2021 0 230 208 210 1,125,969 24,513,676,000 8,404
29 Jul 2021 0 218 204 212 396,528 8,375,477,400 3,097
30 Jul 2021 0 222 206 206 458,023 9,860,910,400 5,227
02 Aug 2021 0 210 198 202 182,196 3,675,367,400 2,106
03 Aug 2021 0 226 202 220 990,989 21,690,199,600 9,520
04 Aug 2021 0 242 212 238 1,052,590 24,293,040,000 9,671
05 Aug 2021 0 266 222 222 1,649,622 40,285,723,400 14,467
06 Aug 2021 0 222 210 212 350,961 7,529,837,000 4,062
09 Aug 2021 0 222 204 210 192,488 4,022,232,800 2,359
10 Aug 2021 0 210 196 200 220,719 4,404,203,900 2,384
12 Aug 2021 0 214 191 194 369,921 7,369,288,100 3,775
13 Aug 2021 0 212 190 208 770,465 15,740,804,800 7,260
16 Aug 2021 0 214 194 194 456,114 9,255,767,200 6,645
18 Aug 2021 0 200 182 183 186,055 3,502,614,900 2,889
19 Aug 2021 0 183 173 175 135,567 2,398,963,500 1,504
20 Aug 2021 0 192 174 184 386,585 7,119,910,500 4,019
23 Aug 2021 0 200 186 189 342,243 6,547,633,600 3,259
24 Aug 2021 0 204 190 198 509,065 10,052,514,100 5,127
25 Aug 2021 0 206 191 193 285,571 5,685,377,400 3,781
26 Aug 2021 0 198 191 192 67,431 1,310,714,600 1,222
27 Aug 2021 0 194 187 189 84,119 1,589,611,600 1,285
30 Aug 2021 0 198 189 194 139,723 2,710,205,200 1,908
31 Aug 2021 0 196 190 190 57,804 1,107,589,300 877
01 Sep 2021 0 196 191 192 97,628 1,892,326,200 1,772
02 Sep 2021 0 196 191 191 92,512 1,785,702,800 1,287
03 Sep 2021 0 200 190 197 314,303 6,148,287,500 3,389
06 Sep 2021 0 206 196 196 473,671 9,545,798,000 4,734
07 Sep 2021 0 200 196 196 146,574 2,896,939,500 1,637
08 Sep 2021 0 196 187 187 143,319 2,735,160,100 1,930
09 Sep 2021 0 189 183 184 97,491 1,807,307,300 1,372
10 Sep 2021 0 185 177 180 333,464 6,006,815,400 2,267
13 Sep 2021 0 187 176 185 363,876 6,643,828,200 4,064
14 Sep 2021 0 194 180 180 392,426 7,283,573,700 4,195
15 Sep 2021 0 187 181 183 203,771 3,738,255,400 2,726
16 Sep 2021 0 186 182 183 113,058 2,078,077,500 1,488
17 Sep 2021 0 185 180 183 168,689 3,077,745,900 1,976
20 Sep 2021 0 183 178 183 80,876 1,457,949,500 1,293
21 Sep 2021 0 184 179 181 72,226 1,310,680,700 1,161
22 Sep 2021 0 184 180 182 77,715 1,410,065,700 1,058
23 Sep 2021 0 185 180 182 46,022 835,121,100 716
24 Sep 2021 0 184 180 182 87,295 1,587,414,300 1,021
27 Sep 2021 0 183 180 181 59,611 1,078,787,400 739
28 Sep 2021 0 183 178 181 85,248 1,537,986,300 875
29 Sep 2021 0 181 169 172 286,020 4,983,595,900 2,552
30 Sep 2021 0 176 168 170 241,879 4,137,071,100 2,405
01 Oct 2021 0 171 167 167 89,978 1,513,292,100 1,329
04 Oct 2021 0 173 165 171 97,695 1,651,054,300 1,401
05 Oct 2021 0 176 168 169 158,568 2,724,576,000 1,827
06 Oct 2021 0 171 168 170 60,501 1,022,986,200 836
07 Oct 2021 0 179 171 173 190,769 3,324,741,900 2,282
08 Oct 2021 0 178 174 174 81,284 1,426,178,100 821
11 Oct 2021 0 180 174 177 121,629 2,154,263,800 1,336
12 Oct 2021 0 184 178 182 196,567 3,569,269,500 2,008
13 Oct 2021 0 184 179 181 100,204 1,817,194,600 1,065
14 Oct 2021 0 182 179 180 67,974 1,221,768,800 740
15 Oct 2021 0 181 175 178 75,715 1,345,442,100 827
18 Oct 2021 0 183 177 180 53,619 966,442,100 685
19 Oct 2021 0 184 180 181 67,770 1,228,312,400 778
21 Oct 2021 0 183 179 179 59,591 1,075,306,100 797
22 Oct 2021 0 180 176 178 52,441 930,680,100 642
25 Oct 2021 0 180 178 178 21,736 388,440,000 399
26 Oct 2021 0 179 177 179 32,008 569,154,400 401
27 Oct 2021 0 181 177 178 46,804 836,931,400 553
28 Oct 2021 0 181 170 171 125,474 2,204,137,400 1,358
29 Oct 2021 0 183 165 183 297,312 5,295,516,300 2,468
01 Nov 2021 0 184 177 180 175,183 3,148,081,000 2,058
02 Nov 2021 0 181 173 176 86,849 1,531,392,800 1,347
03 Nov 2021 0 195 176 187 1,621,838 30,345,575,100 11,375
04 Nov 2021 0 188 183 185 221,030 4,084,461,200 2,019
05 Nov 2021 0 190 180 181 452,460 8,346,827,200 3,266
08 Nov 2021 0 183 181 182 87,588 1,591,312,900 949
09 Nov 2021 0 187 182 184 174,827 3,233,024,700 1,885
10 Nov 2021 0 186 184 186 116,840 2,164,479,500 1,109
11 Nov 2021 0 191 186 187 258,084 4,854,969,200 2,399
12 Nov 2021 0 190 184 185 64,906 1,201,758,600 848
15 Nov 2021 0 187 178 178 135,757 2,451,791,100 1,551
16 Nov 2021 0 184 176 178 118,056 2,124,436,600 1,435
17 Nov 2021 0 180 175 177 88,864 1,568,773,200 1,212
18 Nov 2021 0 185 175 184 194,574 3,534,778,700 1,841
19 Nov 2021 0 186 180 180 79,894 1,449,616,000 913
22 Nov 2021 0 186 178 181 119,636 2,183,217,500 1,376
23 Nov 2021 0 193 181 185 751,167 14,026,265,800 6,454
24 Nov 2021 0 189 182 182 166,215 3,074,487,300 1,788
25 Nov 2021 0 184 181 182 105,877 1,929,270,000 1,023
26 Nov 2021 0 184 176 177 99,359 1,780,153,200 1,252
29 Nov 2021 0 179 170 176 86,912 1,522,209,500 1,004
30 Nov 2021 0 178 173 176 40,947 718,838,800 732
01 Dec 2021 0 180 174 176 47,199 834,993,000 884
02 Dec 2021 0 177 173 175 31,653 552,789,200 503
03 Dec 2021 0 179 174 178 47,508 835,858,600 602
06 Dec 2021 0 180 175 176 29,898 527,831,800 485
07 Dec 2021 0 177 173 175 38,968 678,454,800 573
08 Dec 2021 0 176 174 174 37,275 650,245,800 410
09 Dec 2021 0 177 172 176 54,332 947,847,500 523
10 Dec 2021 0 178 175 176 42,396 748,102,700 546
13 Dec 2021 0 179 175 177 33,968 600,931,500 573
14 Dec 2021 0 177 174 175 32,070 561,920,100 476
15 Dec 2021 0 183 174 183 76,297 1,361,456,500 756
16 Dec 2021 0 185 176 176 108,528 1,945,914,000 1,129
17 Dec 2021 0 178 173 175 51,573 902,749,300 669
20 Dec 2021 0 176 173 174 31,225 544,410,000 468
21 Dec 2021 0 175 173 173 20,493 355,893,500 316
22 Dec 2021 0 175 172 173 24,084 417,881,200 349
23 Dec 2021 0 175 173 173 16,330 282,906,100 231
24 Dec 2021 0 182 173 173 133,252 2,362,916,900 1,519
27 Dec 2021 0 196 172 189 970,108 18,359,418,100 7,446
28 Dec 2021 0 191 183 184 239,659 4,465,575,300 2,510
29 Dec 2021 0 187 182 186 101,518 1,876,166,300 1,603
30 Dec 2021 0 189 178 179 230,681 4,214,630,800 2,828
03 Jan 2022 0 179 174 177 94,715 1,668,660,500 1,159
04 Jan 2022 0 182 177 179 74,815 1,340,082,000 931
05 Jan 2022 0 180 172 175 183,241 3,201,206,900 1,825
06 Jan 2022 0 176 171 173 82,894 1,431,548,900 999
07 Jan 2022 0 175 172 172 37,841 652,381,600 543
10 Jan 2022 0 173 170 172 54,040 929,029,000 711
11 Jan 2022 0 173 169 170 80,122 1,366,464,600 781
12 Jan 2022 0 173 168 168 46,979 797,790,800 709
13 Jan 2022 0 171 168 168 35,196 593,642,400 418
14 Jan 2022 0 170 167 168 28,542 479,994,400 402
17 Jan 2022 0 171 163 164 113,823 1,878,564,200 1,124
18 Jan 2022 0 175 162 165 258,046 4,341,975,200 2,508
19 Jan 2022 0 166 162 163 32,495 530,405,600 519
20 Jan 2022 0 166 162 163 15,223 249,174,000 302
21 Jan 2022 0 164 162 163 20,191 329,329,600 297

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Oct 2021 04 Nov 2021 Active
Cash Dividend (1 BUDI : 6 IDR) 09 Aug 2021 12 Aug 2021 02 Sep 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Cash Dividend (1 BUDI : 6 IDR) 27 Aug 2020 31 Aug 2020 16 Sep 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Cash Dividend (1 BUDI : 5 IDR) 01 Jul 2019 03 Jul 2019 16 Jul 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Cash Dividend (1 BUDI : 4 IDR) 21 Jun 2018 26 Jun 2018 26 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 BUDI : 2.5 IDR) 13 Jun 2017 16 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Cash Dividend (1 BUDI : 8 IDR) 28 Sep 2011 03 Oct 2011 11 Oct 2011 Active
Cash Dividend (1 BUDI : 5.1 IDR) 13 Jun 2011 16 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 04 May 2011 20 May 2011 Active
Cash Dividend (1 BUDI : 9.7 IDR) 15 Jun 2010 18 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 04 Dec 2009 22 Dec 2009 Active
Cash Dividend (1 BUDI : 6 IDR) 03 Sep 2009 08 Sep 2009 15 Sep 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 BUDI : 7 IDR) 08 Sep 2008 11 Sep 2008 23 Sep 2008 Active
Cash Dividend (1 BUDI : 2 IDR) 10 Jul 2008 15 Jul 2008 29 Jul 2008 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Cash Dividend   30 Nov 2007 05 Dec 2007 14 Dec 2007 Active
Right Distribution   04 Jul 2007 09 Jul 2007 10 Jul 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 12 Feb 2007 28 Feb 2007 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 12 Nov 2004 02 Dec 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 11 Jun 2002 28 Jun 2002 Active