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 17 Jan 2022
20.00% Scripless = 375,000,000.000
Local Percentage
19.92%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
09 Jun 2021 0 131 131 131 4,335 56,788,500 67
10 Jun 2021 0 131 122 122 5,249 64,038,700 123
11 Jun 2021 0 114 114 114 9,145 104,253,000 124
14 Jun 2021 0 107 107 107 5,578 59,684,600 101
15 Jun 2021 0 100 100 100 7,181 71,810,000 154
16 Jun 2021 0 100 93 93 23,287 216,900,700 242
17 Jun 2021 0 87 87 87 2,457 21,375,900 79
18 Jun 2021 0 81 81 81 8,190 66,339,000 66
21 Jun 2021 0 76 76 76 2,500 19,000,000 76
22 Jun 2021 0 80 71 71 42,294 300,706,500 477
23 Jun 2021 0 71 67 67 3,116 20,879,600 79
24 Jun 2021 0 64 63 63 163,694 1,032,479,800 869
25 Jun 2021 0 74 59 70 989,069 6,130,683,200 5,895
28 Jun 2021 0 75 66 66 528,400 3,584,641,200 5,702
29 Jun 2021 0 62 62 62 24,756 153,487,200 1,534
30 Jun 2021 0 59 58 58 291,989 1,698,165,500 2,878
01 Jul 2021 0 63 54 59 1,041,927 5,873,988,700 5,759
02 Jul 2021 0 62 55 55 239,568 1,349,090,600 1,894
05 Jul 2021 0 60 52 54 854,236 4,795,381,600 8,295
06 Jul 2021 0 62 51 60 1,116,352 6,289,321,400 9,500
07 Jul 2021 0 65 57 58 282,301 1,717,153,200 3,232
08 Jul 2021 0 62 55 59 537,083 3,184,025,900 14,409
09 Jul 2021 0 65 58 58 168,850 1,024,009,800 1,043
12 Jul 2021 0 62 58 61 277,892 1,673,184,700 12,464
13 Jul 2021 0 63 57 57 246,863 1,472,497,800 3,987
14 Jul 2021 0 59 55 57 297,698 1,708,754,400 7,500
15 Jul 2021 0 58 55 56 299,773 1,702,997,000 5,369
16 Jul 2021 0 58 55 55 250,376 1,419,044,200 1,815
19 Jul 2021 0 58 52 55 380,380 2,119,746,100 6,345
21 Jul 2021 0 57 54 56 133,711 743,122,200 1,191
22 Jul 2021 0 57 55 57 45,599 257,567,300 409
23 Jul 2021 0 61 56 58 284,964 1,659,767,200 6,149
26 Jul 2021 0 59 55 56 471,544 2,691,237,600 10,168
27 Jul 2021 0 57 54 56 229,655 1,274,259,300 2,427
28 Jul 2021 0 57 54 55 200,073 1,109,669,700 1,845
29 Jul 2021 0 55 53 53 191,623 1,030,232,900 685
30 Jul 2021 0 56 52 53 1,348,030 7,179,942,800 2,685
02 Aug 2021 0 54 52 52 226,082 1,188,816,400 702
03 Aug 2021 0 53 51 51 76,020 390,443,600 444
04 Aug 2021 0 52 50 50 103,586 522,040,700 280
05 Aug 2021 0 51 50 51 73,723 369,178,200 301
06 Aug 2021 0 51 50 51 64,590 323,293,100 268
09 Aug 2021 0 51 50 51 57,201 286,750,600 277
10 Aug 2021 0 51 50 50 17,582 87,919,100 173
12 Aug 2021 0 50 50 50 15,809 79,045,000 112
13 Aug 2021 0 50 50 50 5,607 28,035,000 52
16 Aug 2021 0 50 50 50 3,400 17,000,000 45
18 Aug 2021 0 50 50 50 8,061 40,305,000 62
19 Aug 2021 0 50 50 50 5,913 29,565,000 20
20 Aug 2021 0 50 50 50 2,703 13,515,000 43
24 Aug 2021 0 52 50 50 40,239 202,857,000 287
25 Aug 2021 0 51 50 51 22,439 112,853,500 165
26 Aug 2021 0 52 50 50 17,317 86,646,600 139
27 Aug 2021 0 52 50 50 102,803 515,503,800 367
30 Aug 2021 0 51 50 50 18,045 90,324,100 144
31 Aug 2021 0 51 50 51 9,521 47,884,800 77
01 Sep 2021 0 51 50 51 18,702 93,909,300 155
02 Sep 2021 0 51 50 50 28,781 143,949,200 195
06 Sep 2021 0 51 50 50 23,740 118,711,500 155
07 Sep 2021 0 51 50 51 17,329 86,645,600 71
08 Sep 2021 0 51 50 51 9,311 46,655,200 159
09 Sep 2021 0 51 50 50 9,310 46,550,600 125
10 Sep 2021 0 51 50 51 4,948 24,742,200 72
13 Sep 2021 0 51 50 51 11,611 58,526,400 93
14 Sep 2021 0 51 50 50 2,510 12,567,700 33
15 Sep 2021 0 67 50 67 1,274,454 7,943,150,900 10,181
16 Sep 2021 0 90 63 72 3,441,450 27,413,246,500 18,899
17 Sep 2021 0 92 72 85 1,742,251 14,913,454,400 12,894
20 Sep 2021 0 114 85 114 2,665,022 27,651,327,500 17,619
21 Sep 2021 0 146 108 120 4,453,981 58,295,312,500 31,656
23 Sep 2021 0 132 112 112 1,331,774 15,937,501,400 10,557
24 Sep 2021 0 124 105 112 1,227,361 14,110,314,300 8,732
27 Sep 2021 0 115 107 109 307,416 3,389,383,900 3,117
28 Sep 2021 0 112 102 102 287,801 3,042,146,900 3,066
29 Sep 2021 0 106 95 95 949,558 9,430,518,500 5,152
30 Sep 2021 0 102 89 95 1,378,524 13,000,783,000 6,983
01 Oct 2021 0 106 91 100 935,827 9,384,565,200 5,425
04 Oct 2021 0 111 93 93 1,052,746 10,666,693,900 6,939
05 Oct 2021 0 94 87 87 444,974 3,955,589,800 3,062
06 Oct 2021 0 98 87 90 1,985,214 18,179,076,400 16,485
07 Oct 2021 0 94 85 87 1,212,599 11,002,330,000 5,799
08 Oct 2021 0 91 87 90 1,413,077 12,561,760,300 7,536
11 Oct 2021 0 92 85 87 138,635 1,216,309,700 1,588
12 Oct 2021 0 92 81 88 892,813 7,850,781,700 6,027
13 Oct 2021 0 89 84 85 750,897 6,453,573,700 3,187
14 Oct 2021 0 86 81 81 1,224,902 10,138,271,700 4,214
15 Oct 2021 0 81 76 76 689,509 5,373,977,100 2,678
18 Oct 2021 0 76 71 71 148,387 1,063,038,200 1,458
19 Oct 2021 0 82 67 71 1,335,088 10,249,928,400 6,953
21 Oct 2021 0 85 71 83 998,793 7,961,139,500 5,640
22 Oct 2021 0 91 79 81 1,402,213 12,074,993,200 8,706
25 Oct 2021 0 85 76 78 522,154 4,190,938,600 3,760
26 Oct 2021 0 94 78 84 2,517,425 22,061,126,200 14,219
27 Oct 2021 0 112 85 101 5,887,671 59,291,230,900 31,374
28 Oct 2021 0 114 94 103 3,742,079 40,420,184,100 18,713
29 Oct 2021 0 105 97 97 557,201 5,622,241,000 3,971
01 Nov 2021 0 108 97 102 820,374 8,447,457,800 6,168
02 Nov 2021 0 104 97 99 278,011 2,776,713,700 2,694
03 Nov 2021 0 101 97 98 216,817 2,142,535,000 1,775
04 Nov 2021 0 104 94 97 486,040 4,883,337,100 3,994
05 Nov 2021 0 107 96 105 1,267,721 13,106,538,100 8,529
08 Nov 2021 0 108 101 102 411,430 4,245,183,400 2,728
09 Nov 2021 0 106 99 103 633,440 6,492,087,700 3,853
10 Nov 2021 0 104 100 102 170,690 1,736,355,500 2,341
11 Nov 2021 0 103 97 99 211,634 2,101,856,100 1,865
12 Nov 2021 0 100 97 98 110,877 1,085,325,200 1,163
15 Nov 2021 0 100 92 95 291,056 2,752,361,300 2,125
16 Nov 2021 0 95 89 89 192,369 1,756,981,100 1,708
17 Nov 2021 0 92 84 85 242,902 2,105,057,700 2,056
18 Nov 2021 0 91 83 88 408,291 3,570,919,600 2,981
19 Nov 2021 0 95 87 88 430,451 3,906,358,000 3,642
22 Nov 2021 0 101 88 94 2,434,044 23,315,019,400 13,472
23 Nov 2021 0 103 92 102 2,390,345 23,616,598,800 16,976
24 Nov 2021 0 104 96 96 842,369 8,393,794,400 5,959
25 Nov 2021 0 98 90 91 649,862 6,085,695,800 4,360
26 Nov 2021 0 98 88 94 634,351 5,955,238,600 4,343
29 Nov 2021 0 95 88 90 217,331 1,969,554,200 1,636
30 Nov 2021 0 92 85 87 563,530 4,903,065,100 3,630
01 Dec 2021 0 87 81 81 181,114 1,493,516,600 1,477
02 Dec 2021 0 87 76 80 448,506 3,739,560,700 3,525
03 Dec 2021 0 85 79 80 131,234 1,071,745,000 1,174
06 Dec 2021 0 87 80 82 873,594 7,251,254,600 5,618
07 Dec 2021 0 83 78 79 156,818 1,257,621,600 1,402
08 Dec 2021 0 85 77 82 539,823 4,435,618,000 4,573
09 Dec 2021 0 85 80 82 333,007 2,749,257,200 2,434
10 Dec 2021 0 84 81 82 78,552 646,969,100 687
13 Dec 2021 0 86 81 82 472,080 3,914,798,900 4,403
14 Dec 2021 0 82 80 81 73,073 591,212,100 592
15 Dec 2021 0 87 80 84 554,190 4,672,085,000 8,018
16 Dec 2021 0 93 82 93 2,693,052 24,301,262,300 15,367
17 Dec 2021 0 105 92 99 2,082,406 20,634,143,800 14,170
20 Dec 2021 0 102 93 93 435,652 4,171,493,300 3,154
21 Dec 2021 0 97 87 90 781,500 7,181,238,300 6,627
22 Dec 2021 0 96 88 90 432,331 4,008,154,900 3,491
23 Dec 2021 0 114 89 109 3,450,011 35,827,366,600 19,357
24 Dec 2021 0 118 102 102 1,843,969 20,424,163,400 12,748
27 Dec 2021 0 117 95 105 2,607,699 28,901,191,600 15,336
29 Dec 2021 0 107 97 98 332,212 3,313,799,700 2,743
30 Dec 2021 0 106 94 98 819,927 8,299,037,400 6,400
03 Jan 2022 0 101 93 98 243,004 2,391,221,200 2,291
04 Jan 2022 0 104 98 102 450,030 4,560,903,800 3,706
05 Jan 2022 0 104 96 98 275,730 2,725,949,200 2,321
06 Jan 2022 0 101 93 94 451,713 4,416,661,100 4,176
07 Jan 2022 0 96 88 88 247,372 2,262,174,700 2,548
10 Jan 2022 0 97 86 93 551,897 5,142,441,500 5,409
11 Jan 2022 0 94 89 91 117,405 1,068,414,500 1,041
12 Jan 2022 0 95 89 91 475,204 4,385,153,100 4,045
13 Jan 2022 0 94 90 91 155,823 1,421,577,800 1,292
14 Jan 2022 0 93 90 92 134,545 1,238,094,000 1,543
17 Jan 2022 0 93 90 90 107,959 987,218,500 808

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Jul 2021 18 Aug 2021 Active
Proxy Voting   - 15 Jul 2020 14 Aug 2020 Active