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 11 May 2021
99.99% Scripless = 4,498,681,487.000
Local Percentage
68.02%
Foreign Percentage
31.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 90 88 89 758 6,716,300 21
26 May 2020 0 90 83 86 357 3,076,800 22
27 May 2020 0 88 86 87 345 2,984,500 20
28 May 2020 0 89 87 88 604 5,318,400 40
29 May 2020 0 89 86 87 4,655 40,538,000 51
02 Jun 2020 0 88 85 87 4,521 38,767,000 57
03 Jun 2020 0 87 84 84 3,956 33,703,100 73
04 Jun 2020 0 87 85 85 8,441 72,336,600 206
05 Jun 2020 0 87 85 86 2,245 19,294,400 34
08 Jun 2020 0 87 85 86 9,946 85,527,600 237
09 Jun 2020 0 87 84 87 5,653 48,934,000 48
10 Jun 2020 0 89 86 88 7,036 61,761,000 60
11 Jun 2020 0 89 88 88 3,424 30,209,300 50
12 Jun 2020 0 87 86 87 1,584 13,730,800 19
17 Jun 2020 0 87 86 87 686 5,967,900 18
18 Jun 2020 0 87 85 86 13,293 113,932,700 73
19 Jun 2020 0 87 85 86 9,013 77,177,200 56
22 Jun 2020 0 87 85 85 9,353 80,154,500 88
24 Jun 2020 0 86 85 85 1,559 13,381,900 16
26 Jun 2020 0 86 85 86 2,002 17,187,200 25
30 Jun 2020 0 87 85 86 5,718 48,630,600 45
01 Jul 2020 0 86 84 85 2,921 24,663,900 35
02 Jul 2020 0 85 84 85 1,689 14,255,400 24
03 Jul 2020 0 85 84 84 469 3,941,200 16
06 Jul 2020 0 85 84 85 3,702 31,466,900 26
07 Jul 2020 0 86 84 86 1,344 11,425,900 43
09 Jul 2020 0 87 86 87 867 7,474,300 21
10 Jul 2020 0 87 84 84 2,472 20,863,100 41
13 Jul 2020 0 86 85 86 384 3,297,300 19
14 Jul 2020 0 86 84 86 4,444 37,438,200 48
16 Jul 2020 0 90 86 88 21,466 189,162,200 131
21 Jul 2020 0 90 88 89 5,304 47,363,600 38
22 Jul 2020 0 95 90 91 6,717 61,115,900 81
23 Jul 2020 0 93 89 90 13,082 119,100,100 78
24 Jul 2020 0 90 88 88 8,281 73,349,100 68
27 Jul 2020 0 90 89 89 3,541 31,526,500 39
28 Jul 2020 0 91 89 91 4,289 38,833,900 43
29 Jul 2020 0 93 90 91 4,203 38,242,700 40
30 Jul 2020 0 91 90 90 3,553 32,090,100 34
03 Aug 2020 0 91 86 87 14,304 125,225,400 69
04 Aug 2020 0 92 86 87 39,628 357,854,300 1,336
05 Aug 2020 0 91 87 90 6,288 55,759,600 60
07 Aug 2020 0 90 89 90 7,963 71,317,300 44
10 Aug 2020 0 91 89 91 4,356 39,193,600 45
11 Aug 2020 0 93 91 91 6,910 63,307,500 68
12 Aug 2020 0 93 90 93 2,990 27,296,800 74
13 Aug 2020 0 98 90 98 42,137 402,340,900 215
14 Aug 2020 0 104 95 101 53,036 535,000,600 346
18 Aug 2020 0 101 97 97 14,432 142,275,600 131
19 Aug 2020 0 103 96 103 30,542 308,017,900 228
24 Aug 2020 0 108 104 107 59,539 628,995,900 341
25 Aug 2020 0 108 104 105 8,948 94,654,200 151
26 Aug 2020 0 106 104 105 17,570 184,953,900 167
27 Aug 2020 0 108 104 105 23,700 249,428,700 172
28 Aug 2020 0 103 98 99 17,387 171,720,200 162
31 Aug 2020 0 100 95 100 24,559 240,627,900 125
01 Sep 2020 0 101 98 99 2,783 27,627,600 51
02 Sep 2020 0 100 98 100 7,758 76,870,100 60
03 Sep 2020 0 99 97 99 3,117 30,578,700 51
04 Sep 2020 0 99 96 97 6,965 67,751,900 61
07 Sep 2020 0 102 95 98 93,936 935,197,000 1,265
08 Sep 2020 0 98 96 96 7,904 76,503,900 52
09 Sep 2020 0 98 95 95 10,609 101,125,200 58
10 Sep 2020 0 95 89 90 21,631 195,354,700 140
11 Sep 2020 0 93 86 93 22,280 204,229,600 97
14 Sep 2020 0 99 93 93 231,885 2,247,079,800 3,594
15 Sep 2020 0 95 93 93 14,041 130,990,100 112
16 Sep 2020 0 94 91 92 7,997 73,531,100 75
17 Sep 2020 0 94 91 92 10,301 95,486,000 103
18 Sep 2020 0 97 91 92 3,161 29,543,400 61
21 Sep 2020 0 99 93 94 15,353 146,271,200 119
23 Sep 2020 0 96 93 94 18,034 169,478,300 92
24 Sep 2020 0 95 92 93 2,286 21,320,800 53
25 Sep 2020 0 95 92 94 45,268 428,536,000 985
28 Sep 2020 0 95 93 94 2,776 26,021,300 39
29 Sep 2020 0 95 92 92 3,942 36,887,300 52
30 Sep 2020 0 94 92 93 1,181 10,969,000 40
01 Oct 2020 0 95 93 94 1,057 9,918,100 38
02 Oct 2020 0 94 93 93 1,870 17,394,000 33
06 Oct 2020 0 95 93 94 6,242 58,254,600 40
08 Oct 2020 0 95 93 93 4,098 38,507,100 41
09 Oct 2020 0 95 92 94 3,255 30,492,100 47
12 Oct 2020 0 95 93 93 2,222 20,772,100 37
13 Oct 2020 0 95 93 93 6,065 56,817,300 72
14 Oct 2020 0 94 93 94 2,136 19,916,000 44
15 Oct 2020 0 94 93 94 182 1,706,400 10
16 Oct 2020 0 94 93 93 1,308 12,165,800 28
19 Oct 2020 0 94 93 93 5,104 47,493,000 47
20 Oct 2020 0 94 92 93 8,070 75,170,100 50
21 Oct 2020 0 96 94 96 19,645 186,192,500 97
22 Oct 2020 0 102 95 98 57,444 569,024,700 511
23 Oct 2020 0 100 96 97 6,648 64,971,500 102
26 Oct 2020 0 102 96 98 10,448 103,160,400 110
27 Oct 2020 0 101 97 98 4,369 42,664,500 37
02 Nov 2020 0 100 97 97 14,404 141,373,000 81
03 Nov 2020 0 100 97 99 4,724 46,681,000 43
05 Nov 2020 0 100 92 98 17,023 163,029,000 134
09 Nov 2020 0 98 93 97 6,508 61,447,800 76
10 Nov 2020 0 98 95 96 5,236 50,432,600 56
11 Nov 2020 0 100 95 97 11,182 110,446,500 79
12 Nov 2020 0 99 97 98 14,689 143,847,300 40
16 Nov 2020 0 101 98 99 1,339 13,268,600 30
17 Nov 2020 0 103 98 99 39,871 400,376,000 821
18 Nov 2020 0 100 98 98 31,970 316,444,100 868
19 Nov 2020 0 101 98 100 29,232 288,868,200 866
20 Nov 2020 0 100 99 99 13,955 139,024,700 77
23 Nov 2020 0 102 98 100 6,451 64,542,600 62
24 Nov 2020 0 103 99 101 10,413 105,012,100 69
25 Nov 2020 0 102 99 99 12,717 126,722,900 62
26 Nov 2020 0 102 99 101 11,289 113,544,200 57
30 Nov 2020 0 104 100 100 4,548 46,093,700 68
01 Dec 2020 0 103 100 101 11,682 118,125,600 43
02 Dec 2020 0 102 100 100 4,196 42,074,600 43
03 Dec 2020 0 100 98 100 2,782 27,616,000 55
04 Dec 2020 0 101 99 100 904 9,019,400 70
10 Dec 2020 0 102 98 100 19,694 194,305,300 97
11 Dec 2020 0 102 100 102 16,291 165,115,100 92
15 Dec 2020 0 102 99 100 14,363 143,791,200 82
16 Dec 2020 0 103 96 100 86,399 856,542,900 213
17 Dec 2020 0 101 95 98 200,932 1,939,794,400 377
18 Dec 2020 0 99 96 97 22,329 217,677,900 150
21 Dec 2020 0 100 97 99 35,581 350,808,400 173
22 Dec 2020 0 99 96 98 48,260 475,729,700 139
23 Dec 2020 0 100 96 99 21,126 207,097,300 125
28 Dec 2020 0 102 99 100 51,316 516,646,700 205
29 Dec 2020 0 107 99 103 140,650 1,443,069,500 583
30 Dec 2020 0 106 98 99 96,554 970,465,600 388
04 Jan 2021 0 101 98 101 44,835 448,804,800 152
05 Jan 2021 0 103 98 100 38,134 381,702,500 181
06 Jan 2021 0 101 99 100 23,527 234,248,800 130
07 Jan 2021 0 101 100 100 38,493 386,732,100 143
08 Jan 2021 0 104 100 104 55,394 573,144,000 283
11 Jan 2021 0 115 104 111 130,929 1,446,130,400 673
12 Jan 2021 0 113 107 109 41,668 456,909,200 297
13 Jan 2021 0 112 108 110 18,341 201,895,400 176
14 Jan 2021 0 112 107 107 19,582 211,747,000 177
15 Jan 2021 0 108 103 104 45,962 482,835,600 221
18 Jan 2021 0 106 102 103 21,452 221,436,900 158
19 Jan 2021 0 106 100 100 40,463 410,768,300 361
20 Jan 2021 0 102 100 101 13,725 138,616,500 140
21 Jan 2021 0 104 102 104 15,373 158,171,400 156
22 Jan 2021 0 107 103 105 39,938 419,771,400 297
25 Jan 2021 0 107 101 101 16,018 164,814,500 179
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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