Efek Terdaftar

BUYUNG POETRA SEMBADA Tbk, PT

Security name
BUYUNG POETRA SEMBADA Tbk
Issuer
BUYUNG POETRA SEMBADA Tbk, PT
ISIN Code
ID1000139801
Short Code
HOKI
Type
Saham Biasa
Listing Date
22 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
9,677,752,680.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
9,677,752,680 (Total)
As of 17 Jan 2022
31.80% Scripless = 3,077,752,680.000
Local Percentage
31.60%
Foreign Percentage
0.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 1,135 1,080 1,090 382,311 42,503,703,000 3,987
25 Jan 2021 0 1,105 1,055 1,100 253,429 27,493,860,500 2,770
26 Jan 2021 0 1,140 1,075 1,105 453,152 50,253,447,500 5,404
27 Jan 2021 0 1,120 1,065 1,075 326,604 35,767,178,000 3,360
28 Jan 2021 0 1,135 1,025 1,025 547,097 59,164,991,500 5,815
29 Jan 2021 0 1,065 955 1,000 293,675 29,285,397,500 4,643
01 Feb 2021 0 1,015 930 995 620,249 60,257,049,000 4,733
02 Feb 2021 0 1,020 945 950 310,935 30,564,524,500 2,791
03 Feb 2021 0 975 950 970 210,442 20,296,465,000 2,110
04 Feb 2021 0 1,015 960 995 454,886 44,917,056,000 4,312
05 Feb 2021 0 1,055 1,000 1,020 935,134 96,033,254,000 9,880
08 Feb 2021 0 1,030 1,010 1,020 341,826 34,866,194,500 4,125
09 Feb 2021 0 1,035 995 1,005 336,748 34,165,951,000 4,317
10 Feb 2021 0 1,025 1,000 1,010 157,255 15,920,732,000 1,771
11 Feb 2021 0 1,040 1,005 1,025 286,194 29,313,621,000 2,609
15 Feb 2021 0 1,220 1,025 1,205 1,561,578 179,240,493,000 19,374
16 Feb 2021 0 1,255 1,165 1,180 706,462 84,850,954,000 13,169
17 Feb 2021 0 1,300 1,185 1,300 1,884,191 238,544,489,000 20,268
18 Feb 2021 0 330 302 302 7,078,589 216,917,756,600 33,821
19 Feb 2021 0 294 282 282 4,149,115 117,822,244,800 18,179
22 Feb 2021 0 300 274 286 3,008,161 86,703,030,600 15,786
23 Feb 2021 0 300 286 292 2,974,693 87,357,621,800 14,269
24 Feb 2021 0 294 276 280 1,856,252 52,415,903,200 12,127
25 Feb 2021 0 288 278 280 1,367,252 38,619,933,000 6,846
26 Feb 2021 0 282 268 276 1,183,984 32,505,035,000 7,487
01 Mar 2021 0 280 272 274 856,507 23,518,186,600 5,193
02 Mar 2021 0 286 274 278 1,181,444 33,028,654,600 6,455
03 Mar 2021 0 280 272 274 489,934 13,537,841,000 3,868
04 Mar 2021 0 276 256 256 1,569,594 41,055,610,000 11,015
05 Mar 2021 0 264 248 258 1,072,434 27,505,666,600 6,042
08 Mar 2021 0 264 256 258 524,148 13,618,102,400 3,577
09 Mar 2021 0 262 250 254 535,524 13,654,589,800 3,546
10 Mar 2021 0 260 252 254 558,951 14,297,531,400 3,198
12 Mar 2021 0 262 254 262 851,585 22,120,112,200 4,440
15 Mar 2021 0 268 262 266 689,063 18,343,098,400 5,462
16 Mar 2021 0 270 260 260 458,873 12,078,924,600 3,370
17 Mar 2021 0 262 256 256 425,867 10,982,259,200 3,085
18 Mar 2021 0 266 256 260 595,302 15,576,208,200 3,277
19 Mar 2021 0 262 256 258 374,406 9,683,548,600 2,182
22 Mar 2021 0 262 256 260 388,773 10,054,868,600 1,791
23 Mar 2021 0 272 258 266 1,772,652 47,189,067,400 9,790
24 Mar 2021 0 268 256 258 747,118 19,645,786,000 4,744
25 Mar 2021 0 262 250 252 895,771 22,755,421,800 4,440
26 Mar 2021 0 258 250 254 463,882 11,807,967,600 2,292
29 Mar 2021 0 260 250 252 813,759 20,787,523,800 3,612
30 Mar 2021 0 254 244 246 635,435 15,803,203,600 3,818
31 Mar 2021 0 248 232 242 775,251 18,619,749,400 3,888
01 Apr 2021 0 248 242 246 522,262 12,824,272,400 1,710
05 Apr 2021 0 250 240 242 328,833 8,042,691,400 1,832
06 Apr 2021 0 250 240 244 619,287 15,204,347,800 2,142
07 Apr 2021 0 248 242 244 276,853 6,789,873,400 1,404
08 Apr 2021 0 250 242 250 409,634 10,078,703,800 2,080
09 Apr 2021 0 256 248 248 331,432 8,340,367,000 2,107
12 Apr 2021 0 252 242 242 249,571 6,144,454,600 2,033
13 Apr 2021 0 244 236 236 438,478 10,449,332,000 2,630
14 Apr 2021 0 242 234 238 475,170 11,321,759,400 2,024
15 Apr 2021 0 240 236 238 248,132 5,906,028,000 1,165
16 Apr 2021 0 240 236 238 306,478 7,279,671,000 1,760
19 Apr 2021 0 238 234 236 321,606 7,597,810,600 1,524
20 Apr 2021 0 238 228 234 422,174 9,876,223,800 2,278
21 Apr 2021 0 234 230 232 251,261 5,842,151,800 1,415
22 Apr 2021 0 232 228 230 274,779 6,331,103,400 1,633
23 Apr 2021 0 238 228 236 448,013 10,502,346,800 2,189
26 Apr 2021 0 252 236 248 1,247,909 30,735,373,000 7,275
27 Apr 2021 0 248 240 242 395,289 9,662,900,200 2,293
28 Apr 2021 0 246 242 242 243,631 5,944,785,000 1,412
29 Apr 2021 0 250 240 244 360,829 8,861,617,000 1,969
30 Apr 2021 0 248 242 242 203,882 4,977,979,200 1,161
03 May 2021 0 242 232 232 334,431 7,908,522,600 2,643
04 May 2021 0 238 230 232 255,298 5,985,579,000 1,491
05 May 2021 0 236 232 234 162,883 3,826,299,000 918
06 May 2021 0 244 230 240 798,894 18,957,409,200 3,312
07 May 2021 0 248 242 242 444,690 10,870,713,800 3,565
10 May 2021 0 246 236 238 245,044 5,873,455,000 1,914
11 May 2021 0 240 234 236 142,323 3,365,539,600 882
17 May 2021 0 238 228 230 384,764 8,938,312,400 2,232
18 May 2021 0 234 224 230 397,963 9,072,088,400 2,303
19 May 2021 0 230 224 226 220,200 4,999,768,000 1,111
20 May 2021 0 228 218 222 269,202 6,022,978,800 1,442
21 May 2021 0 224 210 216 459,559 9,976,942,600 2,790
24 May 2021 0 218 204 206 399,799 8,358,818,800 2,206
25 May 2021 0 208 200 204 307,972 6,287,448,600 1,909
27 May 2021 0 210 204 206 194,353 4,029,399,800 1,206
28 May 2021 0 210 204 206 242,647 5,010,853,200 1,149
31 May 2021 0 208 204 208 556,601 11,486,721,000 1,477
02 Jun 2021 0 226 208 220 995,006 21,546,497,200 3,497
03 Jun 2021 0 222 214 218 316,572 6,888,631,800 1,306
04 Jun 2021 0 220 212 214 426,431 9,205,003,800 1,489
07 Jun 2021 0 216 210 214 358,378 7,640,341,000 1,283
08 Jun 2021 0 214 208 210 239,518 5,058,561,000 1,174
09 Jun 2021 0 212 206 208 254,190 5,302,093,600 1,013
10 Jun 2021 0 214 208 212 381,318 8,050,505,400 1,448
11 Jun 2021 0 214 210 212 327,231 6,904,747,600 1,128
14 Jun 2021 0 214 208 208 232,550 4,895,727,200 979
15 Jun 2021 0 212 204 208 268,606 5,566,460,600 1,202
16 Jun 2021 0 208 204 208 271,034 5,584,181,200 1,187
17 Jun 2021 0 208 202 206 285,177 5,854,980,200 1,082
18 Jun 2021 0 206 198 202 383,401 7,698,938,800 2,097
21 Jun 2021 0 202 194 195 342,520 6,726,489,800 1,677
22 Jun 2021 0 206 195 204 693,425 13,914,085,700 2,573
23 Jun 2021 0 208 199 199 398,216 8,041,686,300 1,709
24 Jun 2021 0 202 197 198 245,379 4,883,250,300 1,134
25 Jun 2021 0 202 196 198 304,708 6,042,925,700 1,342
28 Jun 2021 0 202 191 194 248,745 4,871,441,000 1,640
29 Jun 2021 0 198 192 194 237,787 4,638,901,100 1,349
30 Jun 2021 0 196 192 192 279,001 5,411,005,500 1,392
01 Jul 2021 0 193 188 191 288,159 5,497,806,200 1,591
02 Jul 2021 0 193 189 193 501,168 9,556,326,800 2,257
05 Jul 2021 0 196 190 191 318,934 6,128,512,800 1,292
06 Jul 2021 0 193 189 190 290,954 5,552,843,000 1,634
07 Jul 2021 0 202 190 194 1,146,952 22,491,573,800 6,341
08 Jul 2021 0 196 191 192 359,344 6,942,555,900 1,902
09 Jul 2021 0 194 190 191 243,959 4,663,467,700 1,270
12 Jul 2021 0 191 186 190 379,489 7,145,181,500 2,266
13 Jul 2021 0 191 184 189 395,863 7,486,544,100 2,037
14 Jul 2021 0 189 182 185 243,321 4,510,471,800 1,719
15 Jul 2021 0 186 180 184 320,908 5,881,732,000 1,731
16 Jul 2021 0 188 181 188 698,276 12,841,344,600 4,394
19 Jul 2021 0 190 184 186 380,489 7,090,296,300 2,138
21 Jul 2021 0 195 182 190 795,913 14,945,910,200 3,931
22 Jul 2021 0 194 189 191 413,312 7,898,867,800 2,006
23 Jul 2021 0 192 187 189 391,793 7,428,818,800 1,180
26 Jul 2021 0 199 188 199 925,426 17,967,957,200 4,840
27 Jul 2021 0 206 196 199 713,267 14,363,665,700 4,598
28 Jul 2021 0 204 196 198 521,764 10,403,635,200 2,203
29 Jul 2021 0 202 195 198 309,832 6,113,029,800 1,284
30 Jul 2021 0 200 191 191 403,443 7,874,046,700 1,989
02 Aug 2021 0 193 189 189 272,203 5,185,664,400 1,466
03 Aug 2021 0 191 188 189 313,419 5,934,034,100 1,398
04 Aug 2021 0 200 189 198 875,824 17,049,632,400 5,013
05 Aug 2021 0 204 193 195 318,634 6,327,261,200 2,281
06 Aug 2021 0 195 192 193 279,951 5,412,551,200 1,338
09 Aug 2021 0 199 192 193 474,359 9,274,866,500 2,305
10 Aug 2021 0 220 193 214 3,593,225 75,199,069,800 21,305
12 Aug 2021 0 218 202 202 937,742 19,365,540,600 7,439
13 Aug 2021 0 214 200 210 817,800 17,069,855,000 6,167
16 Aug 2021 0 214 200 206 619,738 12,721,983,000 3,661
18 Aug 2021 0 210 202 206 488,194 10,017,520,600 2,665
19 Aug 2021 0 208 192 192 1,032,120 20,397,751,200 5,234
20 Aug 2021 0 192 183 189 541,943 10,196,638,200 2,927
23 Aug 2021 0 194 188 193 331,069 6,340,713,000 2,129
24 Aug 2021 0 197 192 192 652,209 12,675,261,400 2,852
25 Aug 2021 0 195 192 193 393,728 7,623,848,800 1,740
26 Aug 2021 0 194 190 190 273,180 5,235,266,900 1,486
27 Aug 2021 0 191 188 188 310,947 5,890,029,800 1,514
30 Aug 2021 0 191 187 189 360,659 6,821,124,800 1,710
31 Aug 2021 0 191 188 191 316,284 5,993,713,400 1,437
01 Sep 2021 0 193 189 189 286,015 5,436,891,300 1,323
02 Sep 2021 0 192 190 191 295,956 5,647,786,100 1,427
03 Sep 2021 0 192 189 190 226,476 4,309,397,200 1,069
06 Sep 2021 0 195 190 195 770,900 14,888,553,400 3,981
07 Sep 2021 0 197 193 193 318,566 6,198,160,400 1,592
08 Sep 2021 0 195 192 193 309,256 5,982,949,700 1,354
09 Sep 2021 0 194 191 192 381,326 7,340,522,800 1,353
10 Sep 2021 0 194 190 190 265,953 5,108,675,000 1,083
13 Sep 2021 0 194 190 191 227,568 4,357,214,200 1,049
14 Sep 2021 0 195 191 195 438,055 8,444,909,100 1,592
15 Sep 2021 0 196 192 193 311,373 6,042,081,300 1,436
16 Sep 2021 0 195 190 191 303,495 5,856,771,200 1,493
17 Sep 2021 0 192 190 192 273,287 5,228,359,600 937
20 Sep 2021 0 193 191 192 180,363 3,472,346,500 973
21 Sep 2021 0 191 189 191 132,423 2,515,957,900 819
22 Sep 2021 0 191 190 190 40,144 763,446,500 677
23 Sep 2021 0 191 186 188 99,847 1,883,882,500 1,254
24 Sep 2021 0 189 186 188 62,958 1,181,445,300 923
27 Sep 2021 0 190 187 189 46,327 872,985,100 754
28 Sep 2021 0 190 186 187 79,278 1,483,970,700 902
29 Sep 2021 0 187 183 187 83,476 1,545,249,400 1,134
30 Sep 2021 0 188 186 188 191,783 3,587,842,100 690
01 Oct 2021 0 189 186 187 74,861 1,401,878,500 861
04 Oct 2021 0 190 187 190 89,847 1,697,869,200 856
05 Oct 2021 0 199 189 199 681,316 13,248,293,400 4,384
06 Oct 2021 0 204 194 194 508,213 9,987,625,900 4,441
07 Oct 2021 0 212 194 200 1,490,392 30,324,467,200 8,684
08 Oct 2021 0 202 196 199 333,475 6,598,722,000 2,367
11 Oct 2021 0 200 196 197 115,203 2,268,281,500 1,117
12 Oct 2021 0 200 195 199 269,680 5,340,546,200 1,634
13 Oct 2021 0 204 197 197 228,667 4,555,267,200 1,588
14 Oct 2021 0 202 196 200 353,049 7,033,604,000 1,695
15 Oct 2021 0 202 198 199 173,383 3,461,988,200 1,029
18 Oct 2021 0 210 199 208 548,703 11,249,268,100 3,694
19 Oct 2021 0 210 200 204 376,413 7,647,610,600 2,530
21 Oct 2021 0 206 199 199 170,179 3,422,871,900 1,906
22 Oct 2021 0 200 197 198 156,200 3,093,946,700 1,238
25 Oct 2021 0 200 197 197 172,007 3,409,566,000 1,061
26 Oct 2021 0 199 195 195 203,496 3,991,193,700 1,564
27 Oct 2021 0 197 195 195 114,015 2,228,957,800 956
28 Oct 2021 0 197 189 190 266,065 5,118,381,200 2,245
29 Oct 2021 0 193 190 190 73,992 1,413,486,200 910
01 Nov 2021 0 194 190 193 196,678 3,780,766,400 631
02 Nov 2021 0 195 192 192 88,679 1,716,813,500 683
03 Nov 2021 0 194 190 191 39,197 749,761,000 669
04 Nov 2021 0 194 190 192 108,431 2,080,047,800 628
05 Nov 2021 0 195 191 192 29,791 571,391,500 510
08 Nov 2021 0 193 190 191 57,334 1,095,661,900 715
09 Nov 2021 0 193 190 192 71,894 1,373,462,200 574
10 Nov 2021 0 194 191 192 45,281 872,609,100 569
11 Nov 2021 0 195 192 194 112,759 2,186,505,800 936
12 Nov 2021 0 196 193 194 122,184 2,379,038,000 983
15 Nov 2021 0 196 191 192 83,467 1,612,371,800 846
16 Nov 2021 0 193 190 192 55,479 1,060,891,500 664
17 Nov 2021 0 193 190 190 55,307 1,056,407,100 748
18 Nov 2021 0 192 188 189 107,198 2,031,777,800 1,052
19 Nov 2021 0 191 188 190 67,390 1,275,883,400 829
22 Nov 2021 0 191 189 189 59,819 1,133,318,400 799
23 Nov 2021 0 191 189 189 31,929 604,430,100 686
24 Nov 2021 0 190 188 188 37,316 702,993,400 695
25 Nov 2021 0 190 187 189 95,272 1,799,895,600 547
26 Nov 2021 0 190 184 188 120,107 2,243,541,900 1,263
29 Nov 2021 0 188 181 186 79,923 1,477,232,700 1,180
30 Nov 2021 0 187 181 182 65,328 1,199,168,500 1,119
01 Dec 2021 0 190 180 185 69,131 1,275,285,000 896
02 Dec 2021 0 186 184 184 20,464 377,409,200 449
03 Dec 2021 0 186 180 183 45,555 830,670,300 702
06 Dec 2021 0 184 180 183 54,319 986,159,100 669
07 Dec 2021 0 184 181 183 25,351 461,841,100 441
08 Dec 2021 0 185 181 182 30,120 549,311,000 535
09 Dec 2021 0 184 182 184 31,380 575,714,800 425
10 Dec 2021 0 187 184 186 24,832 460,487,100 509
13 Dec 2021 0 189 186 186 35,262 658,817,100 720
14 Dec 2021 0 187 182 186 24,044 442,688,000 494
15 Dec 2021 0 187 182 183 32,754 599,110,900 599
16 Dec 2021 0 185 180 183 44,249 805,168,500 577
17 Dec 2021 0 184 180 183 30,181 547,316,500 444
20 Dec 2021 0 183 180 182 52,984 959,589,300 498
21 Dec 2021 0 187 181 187 63,579 1,164,596,000 690
22 Dec 2021 0 187 183 184 23,657 437,703,400 556
23 Dec 2021 0 185 181 182 19,222 350,293,200 397
24 Dec 2021 0 184 181 183 13,580 247,576,700 325
27 Dec 2021 0 185 181 181 37,894 686,951,400 514
28 Dec 2021 0 184 181 182 27,628 503,146,700 422
29 Dec 2021 0 182 180 182 43,944 794,627,700 549
30 Dec 2021 0 182 180 181 35,118 634,347,300 416
03 Jan 2022 0 183 181 181 13,637 247,560,900 291
04 Jan 2022 0 183 181 182 33,632 610,259,800 461
05 Jan 2022 0 183 180 181 27,056 489,860,800 434
06 Jan 2022 0 182 174 177 101,874 1,807,242,100 1,069
07 Jan 2022 0 177 171 176 98,881 1,712,964,200 1,340
10 Jan 2022 0 176 170 174 78,064 1,341,785,300 1,026
11 Jan 2022 0 175 170 172 28,265 484,315,700 473
12 Jan 2022 0 172 166 168 91,972 1,543,180,400 1,027
13 Jan 2022 0 169 159 163 100,228 1,622,663,500 1,043
14 Jan 2022 0 166 160 164 46,218 752,139,200 585
17 Jan 2022 0 165 159 160 68,053 1,093,088,000 761

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 HOKI : 1 IDR) 15 Jul 2021 19 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Mandatory Conversion (1 HOKI : 4 HOKI ) - 19 Feb 2021 22 Feb 2021 Active
Proxy Voting   - 04 Jan 2021 27 Jan 2021 Active
Cash Dividend (1 HOKI : 12 IDR) 08 Jul 2020 10 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 05 Jun 2020 30 Jun 2020 Active
Cash Dividend (1 HOKI : 11 IDR) 25 Jun 2019 27 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 HOKI : 6 IDR) 21 Jun 2018 26 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active