Efek Terdaftar

CAHAYA BINTANG MEDAN Tbk, PT

Security name
CAHAYA BINTANG MEDAN Tbk
Issuer
CAHAYA BINTANG MEDAN Tbk, PT
ISIN Code
ID1000155708
Short Code
CBMF
Type
Saham Biasa
Listing Date
09 April 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
375,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
1,875,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 121 113 119 37,504 435,025,800 631
12 May 2020 0 119 113 113 18,322 212,174,200 333
13 May 2020 0 120 106 110 9,167 101,238,900 200
14 May 2020 0 115 103 104 890 9,276,800 111
18 May 2020 0 110 99 102 4,517 45,504,500 69
19 May 2020 0 119 102 117 12,632 137,171,600 173
20 May 2020 0 137 109 109 8,186 97,962,200 237
26 May 2020 0 119 102 119 9,749 109,692,700 158
27 May 2020 0 119 111 116 2,021 22,651,500 35
29 May 2020 0 126 110 121 2,060 24,568,200 28
02 Jun 2020 0 124 115 122 9,713 117,543,000 127
03 Jun 2020 0 129 115 115 127,774 1,573,312,800 1,288
05 Jun 2020 0 135 118 135 254,030 3,132,801,300 3,407
08 Jun 2020 0 170 135 165 113,742 1,587,846,100 1,967
09 Jun 2020 0 191 165 190 125,994 2,152,431,700 2,386
10 Jun 2020 0 191 177 188 101,237 1,796,150,900 1,474
11 Jun 2020 0 206 189 190 109,111 2,102,922,300 1,995
12 Jun 2020 0 192 177 191 79,038 1,465,297,200 1,061
15 Jun 2020 0 202 185 191 158,838 3,084,848,700 2,444
17 Jun 2020 0 195 190 191 104,064 2,019,768,700 1,188
18 Jun 2020 0 195 191 191 112,971 2,168,491,500 1,709
19 Jun 2020 0 195 183 191 106,812 2,048,469,300 1,602
22 Jun 2020 0 191 189 191 103,138 1,969,923,100 1,133
23 Jun 2020 0 193 189 192 102,670 1,966,432,900 1,276
24 Jun 2020 0 193 188 193 105,705 2,029,549,200 1,173
25 Jun 2020 0 230 188 195 111,147 2,127,027,100 1,386
26 Jun 2020 0 206 190 206 103,418 2,017,002,700 1,227
29 Jun 2020 0 230 195 195 95,172 1,905,038,500 1,341
30 Jun 2020 0 206 195 206 106,892 2,109,740,300 1,186
01 Jul 2020 0 208 202 206 101,929 2,087,377,600 1,237
03 Jul 2020 0 204 200 202 84,538 1,724,451,000 1,194
07 Jul 2020 0 222 200 208 53,975 1,080,067,600 632
10 Jul 2020 0 224 200 200 130,651 2,637,069,000 496
13 Jul 2020 0 220 187 200 14,157 283,244,800 165
15 Jul 2020 0 220 186 186 841 15,677,900 23
16 Jul 2020 0 196 186 195 52,829 1,009,038,100 410
20 Jul 2020 0 206 194 206 39,038 770,505,100 433
21 Jul 2020 0 208 204 204 48,315 985,626,600 476
07 Aug 2020 0 248 216 238 50,213 1,134,311,000 143
10 Aug 2020 0 258 226 238 53,067 1,238,396,600 142
11 Aug 2020 0 258 222 224 51,521 1,176,556,000 128
12 Aug 2020 0 244 210 228 47,919 1,044,902,600 144
14 Aug 2020 0 248 216 228 45,102 1,019,326,400 101
19 Aug 2020 0 260 222 260 44,122 1,041,871,400 121
24 Aug 2020 0 300 242 300 178 5,100,200 11
26 Aug 2020 0 396 308 320 31,043 995,198,800 181
27 Aug 2020 0 400 298 330 45,835 1,454,426,600 196
01 Sep 2020 0 328 306 312 34,119 1,054,327,000 205
03 Sep 2020 0 322 302 310 33,059 1,020,686,400 249
04 Sep 2020 0 310 308 310 34,629 1,069,699,000 153
07 Sep 2020 0 314 292 314 33,518 1,042,338,000 191
21 Sep 2020 0 342 336 340 32,084 1,090,856,600 141
22 Sep 2020 0 360 338 340 32,024 1,085,818,000 159
01 Oct 2020 0 368 364 368 30,628 1,120,971,200 150
05 Oct 2020 0 374 364 374 28,491 1,042,822,200 224
08 Oct 2020 0 390 372 384 27,041 1,034,372,800 191
13 Oct 2020 0 404 398 404 23,876 956,891,000 154
14 Oct 2020 0 424 390 410 27,692 1,117,909,000 173
16 Oct 2020 0 412 408 412 25,387 1,040,867,600 182
19 Oct 2020 0 412 406 408 26,460 1,090,136,800 185
20 Oct 2020 0 412 400 406 25,871 1,052,967,400 189
21 Oct 2020 0 414 402 406 26,065 1,056,972,600 197
22 Oct 2020 0 406 390 390 23,444 946,641,800 163
23 Oct 2020 0 390 364 364 27,465 1,067,954,800 142
27 Oct 2020 0 360 328 328 17,842 590,604,800 158
02 Nov 2020 0 348 306 306 596 19,080,800 14
04 Nov 2020 0 470 378 470 31,801 1,212,544,400 183
05 Nov 2020 0 490 450 468 24,348 1,141,910,000 188
06 Nov 2020 0 488 468 468 23,108 1,081,470,400 197
09 Nov 2020 0 500 450 500 22,680 1,062,026,800 189
12 Nov 2020 0 515 496 515 22,058 1,094,213,600 178
17 Nov 2020 0 675 625 670 17,976 1,124,049,500 208
20 Nov 2020 0 665 605 640 17,056 1,066,054,500 218
23 Nov 2020 0 650 635 635 5 319,500 4
24 Nov 2020 0 635 600 610 17,135 1,053,097,000 237
26 Nov 2020 0 645 555 555 426 23,702,000 24
30 Nov 2020 0 645 555 580 17,771 1,030,711,500 206
01 Dec 2020 0 595 540 590 18,021 1,036,166,000 221
02 Dec 2020 0 640 575 590 17,989 1,034,378,500 214
08 Dec 2020 0 585 535 535 18,566 1,057,598,000 222
14 Dec 2020 0 555 505 555 20,762 1,054,482,000 215
16 Dec 2020 0 585 500 580 20,479 1,086,435,500 220
18 Dec 2020 0 650 560 560 18,852 1,074,554,500 192
21 Dec 2020 0 600 525 530 20,267 1,064,717,000 239
28 Dec 2020 0 550 545 545 18,814 1,034,764,500 167
30 Dec 2020 0 585 570 570 18,903 1,077,472,500 184
04 Jan 2021 0 600 565 600 19,940 1,129,004,500 173
05 Jan 2021 0 610 585 600 19,091 1,136,030,000 185
06 Jan 2021 0 600 585 595 18,461 1,098,420,000 163
07 Jan 2021 0 600 580 580 18,465 1,080,186,000 194
11 Jan 2021 0 605 535 565 18,522 1,053,453,500 190
14 Jan 2021 0 595 510 560 20,032 1,096,408,000 203
19 Jan 2021 0 515 462 474 22,372 1,079,343,300 199
21 Jan 2021 0 454 412 412 25,756 1,084,939,000 187
22 Jan 2021 0 420 386 386 24,352 1,017,843,000 171
25 Jan 2021 0 442 370 442 26,318 1,071,369,800 228
26 Jan 2021 0 454 412 446 23,645 1,037,958,600 174
27 Jan 2021 0 466 416 450 23,521 1,058,373,200 168
01 Feb 2021 0 452 422 428 23,490 1,042,559,800 162
03 Feb 2021 0 458 424 444 1,067 47,256,200 20
04 Feb 2021 0 458 434 456 24,822 1,093,173,600 121
05 Feb 2021 0 460 450 458 24,419 1,103,892,200 106
08 Feb 2021 0 478 456 456 23,060 1,051,580,400 116
15 Feb 2021 0 478 426 448 16 704,200 9
16 Feb 2021 0 452 420 448 23,123 1,026,502,600 103
19 Feb 2021 0 500 414 500 25,024 1,041,758,800 131
22 Feb 2021 0 500 466 466 24,374 1,198,886,000 120
26 Feb 2021 0 464 444 462 13 582,800 12
01 Mar 2021 0 462 462 462 2 92,400 2
09 Mar 2021 0 466 456 466 24,173 1,107,627,200 115
10 Mar 2021 0 580 466 510 75,474 4,029,957,100 1,737
12 Mar 2021 0 635 525 635 97,386 5,857,743,500 2,801
15 Mar 2021 0 685 595 595 10,352 619,740,500 618
16 Mar 2021 0 555 555 555 620 34,410,000 22
17 Mar 2021 0 520 520 520 919 47,788,000 210
22 Mar 2021 0 496 422 438 7,371 340,711,800 1,153
23 Mar 2021 0 458 408 408 2,795 114,890,000 267
29 Mar 2021 0 380 322 322 60,567 2,066,941,400 288
30 Mar 2021 0 322 300 300 697 20,926,200 61
01 Apr 2021 0 270 262 262 2,870 75,201,200 41
06 Apr 2021 0 300 228 228 134,351 3,522,074,400 4,528
07 Apr 2021 0 214 214 214 463 9,908,200 60
08 Apr 2021 0 202 200 200 2,166 43,320,200 90
09 Apr 2021 0 196 186 186 29,798 562,269,100 444
12 Apr 2021 0 186 173 173 14,222 246,481,200 193
13 Apr 2021 0 161 161 161 746 12,010,600 175
14 Apr 2021 0 150 150 150 4,032 60,480,000 105
16 Apr 2021 0 179 140 140 19,594 278,011,100 391

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jul 2020 14 Aug 2020 Active