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 7 May 2021
31.80% Scripless = 3,077,752,680.000
Local Percentage
31.59%
Foreign Percentage
0.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 705 675 680 216,121 14,919,285,500 1,272
13 May 2020 0 690 665 690 210,671 14,300,165,000 1,115
14 May 2020 0 695 665 670 219,453 14,934,203,000 1,383
15 May 2020 0 685 645 670 229,392 15,285,293,000 1,521
18 May 2020 0 680 665 675 176,065 11,866,144,500 987
19 May 2020 0 695 675 680 392,143 26,731,272,500 1,830
20 May 2020 0 690 670 675 115,185 7,834,597,000 911
26 May 2020 0 685 670 675 120,792 8,190,587,500 842
27 May 2020 0 685 670 675 99,911 6,757,764,500 706
28 May 2020 0 685 670 680 131,641 8,936,840,500 826
29 May 2020 0 690 670 680 153,854 10,476,135,000 1,172
02 Jun 2020 0 695 675 690 221,717 15,169,086,000 1,331
03 Jun 2020 0 705 680 690 210,630 14,619,002,500 1,690
04 Jun 2020 0 735 690 720 635,660 45,516,600,000 4,725
05 Jun 2020 0 740 710 715 239,110 17,249,185,500 2,244
08 Jun 2020 0 735 695 700 411,732 29,443,196,500 3,847
09 Jun 2020 0 720 655 655 388,353 26,871,665,000 4,207
10 Jun 2020 0 660 615 635 351,902 22,448,282,500 3,765
11 Jun 2020 0 660 615 655 353,081 22,696,569,000 2,440
12 Jun 2020 0 655 620 650 197,845 12,619,493,500 1,679
15 Jun 2020 0 670 645 660 392,344 25,843,013,000 2,431
16 Jun 2020 0 680 660 675 238,700 16,021,859,500 1,934
17 Jun 2020 0 690 665 680 273,182 18,514,038,000 2,052
18 Jun 2020 0 680 670 675 103,932 7,011,244,500 791
19 Jun 2020 0 680 655 660 138,866 9,263,923,500 1,123
22 Jun 2020 0 665 650 655 125,632 8,278,464,500 914
23 Jun 2020 0 665 650 655 131,137 8,632,588,000 570
24 Jun 2020 0 660 650 655 162,452 10,672,372,500 658
25 Jun 2020 0 685 640 660 482,698 32,117,022,500 2,555
26 Jun 2020 0 670 655 655 117,968 7,798,097,000 871
29 Jun 2020 0 660 650 655 109,833 7,208,720,000 732
30 Jun 2020 0 665 650 660 158,944 10,461,907,000 653
01 Jul 2020 0 660 645 650 125,709 8,187,323,500 875
02 Jul 2020 0 660 640 640 151,968 9,864,539,500 862
03 Jul 2020 0 655 640 655 156,497 10,188,947,000 685
06 Jul 2020 0 660 650 655 88,483 5,810,250,500 701
07 Jul 2020 0 675 650 675 79,150 5,218,242,500 788
08 Jul 2020 0 675 660 660 59,142 3,929,820,000 909
09 Jul 2020 0 665 650 650 58,065 3,803,647,500 655
10 Jul 2020 0 660 645 650 54,387 3,545,829,000 480
13 Jul 2020 0 660 650 660 79,044 5,183,640,500 510
14 Jul 2020 0 680 655 660 52,825 3,496,555,500 398
15 Jul 2020 0 670 655 655 51,537 3,408,497,000 349
16 Jul 2020 0 660 650 660 85,446 5,602,143,500 422
17 Jul 2020 0 660 650 655 68,620 4,504,786,000 375
20 Jul 2020 0 655 645 655 80,013 5,212,034,500 516
21 Jul 2020 0 660 650 655 75,807 4,963,801,000 419
22 Jul 2020 0 660 650 650 37,732 2,455,875,000 363
23 Jul 2020 0 650 645 650 56,225 3,652,216,500 387
24 Jul 2020 0 655 645 645 70,029 4,531,003,500 434
27 Jul 2020 0 655 640 645 80,903 5,237,450,500 621
28 Jul 2020 0 655 640 645 66,157 4,280,547,000 382
29 Jul 2020 0 655 645 650 76,891 4,995,593,500 449
30 Jul 2020 0 715 650 680 927,943 63,622,929,000 7,663
03 Aug 2020 0 685 635 645 196,842 12,782,615,000 2,642
04 Aug 2020 0 645 625 630 90,501 5,738,344,000 1,138
05 Aug 2020 0 640 625 635 73,184 4,628,153,000 810
06 Aug 2020 0 650 630 640 89,507 5,745,802,000 753
07 Aug 2020 0 650 635 640 58,424 3,757,768,000 587
10 Aug 2020 0 650 640 650 82,189 5,303,504,500 578
11 Aug 2020 0 655 645 645 67,964 4,428,228,500 487
12 Aug 2020 0 650 635 645 95,579 6,141,112,000 680
13 Aug 2020 0 645 635 645 93,998 6,023,818,500 529
14 Aug 2020 0 645 625 630 143,382 9,086,389,500 1,019
18 Aug 2020 0 650 625 635 223,119 14,282,584,500 1,057
19 Aug 2020 0 670 635 650 209,817 13,616,376,500 1,252
24 Aug 2020 0 670 650 665 309,292 20,331,440,000 1,161
25 Aug 2020 0 720 650 680 535,282 36,472,437,500 3,682
26 Aug 2020 0 700 680 685 203,354 14,036,581,500 863
27 Aug 2020 0 695 685 690 138,330 9,539,327,000 638
28 Aug 2020 0 720 685 690 172,029 12,018,795,000 923
31 Aug 2020 0 705 685 685 216,867 15,061,575,000 929
01 Sep 2020 0 705 680 695 168,609 11,702,416,500 847
02 Sep 2020 0 765 685 750 815,738 59,136,275,000 4,055
03 Sep 2020 0 760 725 735 322,742 23,952,427,000 2,479
04 Sep 2020 0 760 705 740 370,548 27,557,511,000 2,446
07 Sep 2020 0 785 740 755 416,357 31,740,957,500 3,156
08 Sep 2020 0 785 750 760 237,016 18,223,087,000 1,778
09 Sep 2020 0 760 720 735 123,292 9,088,129,000 1,144
10 Sep 2020 0 740 685 690 145,425 10,044,887,000 1,387
11 Sep 2020 0 730 665 725 265,555 18,770,748,500 1,690
14 Sep 2020 0 785 725 780 533,229 40,369,267,000 3,434
15 Sep 2020 0 810 775 775 207,970 16,433,913,500 1,750
16 Sep 2020 0 785 770 770 151,239 11,767,827,500 819
17 Sep 2020 0 785 750 755 112,658 8,658,446,000 773
18 Sep 2020 0 775 755 760 111,227 8,478,067,500 626
21 Sep 2020 0 790 745 750 228,493 17,449,467,500 1,300
22 Sep 2020 0 765 730 750 135,586 10,173,228,500 986
23 Sep 2020 0 765 710 725 161,425 11,935,977,500 1,132
24 Sep 2020 0 725 700 720 113,361 8,063,775,000 746
25 Sep 2020 0 750 720 745 119,418 8,797,759,000 662
28 Sep 2020 0 780 745 760 188,540 14,349,337,500 969
29 Sep 2020 0 775 755 760 109,147 8,380,011,000 637
01 Oct 2020 0 785 755 775 233,179 18,077,591,000 1,346
02 Oct 2020 0 785 760 775 110,927 8,587,119,000 610
05 Oct 2020 0 780 765 765 92,505 7,145,990,000 555
06 Oct 2020 0 805 770 800 384,829 30,433,632,500 2,458
07 Oct 2020 0 830 785 805 378,384 30,613,109,000 3,032
08 Oct 2020 0 825 800 800 155,732 12,618,984,000 1,009
09 Oct 2020 0 815 795 800 79,185 6,378,517,000 547
12 Oct 2020 0 815 780 800 171,186 13,699,296,000 843
13 Oct 2020 0 810 785 805 133,568 10,635,174,000 766
14 Oct 2020 0 810 795 800 91,878 7,369,543,500 529
15 Oct 2020 0 825 800 815 138,157 11,250,321,000 1,024
16 Oct 2020 0 865 815 860 428,706 36,373,622,500 3,190
19 Oct 2020 0 880 835 860 208,984 17,883,645,000 1,876
20 Oct 2020 0 860 835 850 125,543 10,649,913,000 747
21 Oct 2020 0 860 840 845 88,772 7,554,447,000 580
22 Oct 2020 0 855 840 850 85,970 7,263,703,500 523
23 Oct 2020 0 890 850 880 220,608 19,186,753,500 1,370
26 Oct 2020 0 885 845 845 151,595 13,100,149,000 1,023
27 Oct 2020 0 850 820 850 103,782 8,652,093,000 1,115
02 Nov 2020 0 865 825 845 110,736 9,369,791,500 999
03 Nov 2020 0 865 845 855 104,988 8,976,735,500 567
04 Nov 2020 0 865 830 835 105,633 8,948,204,000 639
05 Nov 2020 0 855 835 845 93,567 7,949,093,500 498
06 Nov 2020 0 860 840 840 85,638 7,274,588,500 522
09 Nov 2020 0 860 830 850 112,108 9,467,910,500 769
10 Nov 2020 0 925 855 880 469,010 41,901,466,000 2,938
11 Nov 2020 0 885 855 875 117,504 10,276,007,000 734
12 Nov 2020 0 885 865 880 92,948 8,164,450,500 586
13 Nov 2020 0 905 875 875 122,996 10,896,411,500 1,268
16 Nov 2020 0 885 865 880 93,675 8,216,785,000 535
17 Nov 2020 0 880 865 875 98,257 8,596,967,500 599
18 Nov 2020 0 890 870 890 93,166 8,204,857,500 696
19 Nov 2020 0 905 880 890 262,637 23,432,790,500 1,460
20 Nov 2020 0 900 865 875 151,224 13,292,362,000 935
23 Nov 2020 0 875 855 870 124,521 10,795,217,500 1,058
24 Nov 2020 0 880 860 880 149,151 12,969,591,500 964
25 Nov 2020 0 930 875 915 468,387 42,513,323,500 2,692
26 Nov 2020 0 940 910 930 283,315 26,198,161,000 1,669
27 Nov 2020 0 950 915 935 198,688 18,486,004,500 1,250
30 Nov 2020 0 985 930 950 477,951 45,669,792,000 2,275
01 Dec 2020 0 965 905 950 277,793 26,206,094,500 1,528
02 Dec 2020 0 985 945 970 169,263 16,418,127,000 870
03 Dec 2020 0 1,030 970 1,015 474,327 47,660,980,000 3,272
04 Dec 2020 0 1,090 990 1,090 1,252,311 132,448,696,000 8,266
07 Dec 2020 0 1,115 1,070 1,080 511,918 55,566,818,000 4,021
08 Dec 2020 0 1,135 1,070 1,110 960,197 105,822,721,500 6,645
10 Dec 2020 0 1,125 1,065 1,080 376,915 41,331,783,500 2,973
11 Dec 2020 0 1,090 1,055 1,070 254,745 27,203,391,000 1,931
14 Dec 2020 0 1,140 1,070 1,130 497,493 54,802,203,000 4,570
15 Dec 2020 0 1,160 1,090 1,100 313,628 34,826,265,000 3,513
16 Dec 2020 0 1,125 1,095 1,105 115,151 12,745,994,000 1,620
17 Dec 2020 0 1,120 1,085 1,090 120,279 13,259,832,500 1,766
18 Dec 2020 0 1,110 1,090 1,090 159,364 17,572,342,500 1,861
21 Dec 2020 0 1,150 1,090 1,110 347,549 38,717,991,000 3,224
22 Dec 2020 0 1,120 1,065 1,065 452,726 49,596,280,000 3,607
23 Dec 2020 0 1,085 1,020 1,075 309,441 32,935,249,000 2,904
28 Dec 2020 0 1,120 1,075 1,095 240,084 26,370,276,000 2,688
29 Dec 2020 0 1,115 1,070 1,075 171,620 18,768,996,000 1,615
30 Dec 2020 0 1,085 1,000 1,005 386,706 40,266,575,500 2,995
04 Jan 2021 0 1,055 935 1,055 641,615 64,535,147,500 4,775
05 Jan 2021 0 1,175 1,035 1,140 945,687 105,828,966,000 10,657
06 Jan 2021 0 1,160 1,065 1,100 652,871 72,844,987,000 9,425
07 Jan 2021 0 1,140 1,085 1,090 428,818 47,765,333,000 4,503
08 Jan 2021 0 1,120 1,085 1,095 333,042 36,774,736,500 2,872
11 Jan 2021 0 1,135 1,095 1,100 289,107 32,077,680,500 2,565
12 Jan 2021 0 1,125 1,080 1,085 261,583 28,778,669,500 2,584
13 Jan 2021 0 1,115 1,075 1,110 400,773 43,804,341,000 3,091
14 Jan 2021 0 1,130 1,095 1,100 179,365 19,935,483,500 2,464
15 Jan 2021 0 1,115 1,090 1,100 222,794 24,604,505,000 2,005
18 Jan 2021 0 1,105 1,085 1,085 196,019 21,472,449,500 1,635
19 Jan 2021 0 1,105 1,055 1,065 249,095 26,977,489,500 2,154
20 Jan 2021 0 1,150 1,060 1,145 647,370 72,206,054,500 6,291
21 Jan 2021 0 1,190 1,110 1,130 1,212,464 138,741,262,000 11,845
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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