Efek Terdaftar

First Media Tbk, PT d/h Broadband Multimedia Tbk, PT d/hTanjung Bangunsemesta Tbk

Security name
First Media Tbk d/h Broadband Multimedia Tbk d/hTanjung Bangunsemesta Tbk
Issuer
First Media Tbk, PT d/h Broadband Multimedia Tbk, PT d/hTanjung Bangunsemesta Tbk
ISIN Code
ID1000051709
Short Code
KBLV
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,742,167,907.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 Februari 2000
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,742,167,907 (Total)
As of 25 Jan 2022
89.22% Scripless = 1,554,359,067.000
Local Percentage
87.10%
Foreign Percentage
2.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2021 0 400 386 400 108 4,216,800 10
08 Feb 2021 0 382 380 382 320 12,203,800 14
11 Feb 2021 0 392 372 372 35 1,320,400 8
16 Feb 2021 0 388 370 372 97 3,608,000 10
22 Feb 2021 0 362 346 346 1,073 37,456,000 26
08 Mar 2021 0 368 366 368 152 5,592,400 10
12 Mar 2021 0 354 354 354 105 3,717,000 4
23 Mar 2021 0 368 368 368 49 1,803,200 1
25 Mar 2021 0 350 350 350 1 35,000 1
31 Mar 2021 0 420 360 360 224 8,574,000 29
05 Apr 2021 0 378 350 376 55 1,991,400 10
14 Apr 2021 0 356 350 350 4 141,200 2
15 Apr 2021 0 380 350 380 103 3,608,600 8
20 Apr 2021 0 428 400 400 32 1,296,200 12
21 Apr 2021 0 468 394 464 1,352 58,710,000 47
22 Apr 2021 0 474 454 468 807 37,791,000 28
23 Apr 2021 0 488 484 484 229 11,094,800 14
26 Apr 2021 0 482 452 452 444 20,680,200 34
28 Apr 2021 0 484 452 484 193 8,916,400 21
29 Apr 2021 0 488 466 488 922 44,685,600 20
30 Apr 2021 0 500 484 488 849 42,008,400 18
03 May 2021 0 520 488 500 580 28,456,600 25
06 May 2021 0 456 430 430 2 88,600 2
07 May 2021 0 430 400 400 78 3,328,800 13
11 May 2021 0 430 400 430 28 1,180,000 6
19 May 2021 0 410 410 410 105 4,305,000 9
20 May 2021 0 410 410 410 5 205,000 1
31 May 2021 0 416 416 416 16 665,600 9
11 Jun 2021 0 575 460 575 1,821 99,758,600 162
14 Jun 2021 0 715 600 715 7,359 519,806,000 430
15 Jun 2021 0 890 665 665 37,834 3,015,351,000 1,873
16 Jun 2021 0 670 620 625 7,536 476,488,500 353
17 Jun 2021 0 750 585 670 4,240 270,104,500 312
18 Jun 2021 0 670 625 665 996 63,766,500 118
21 Jun 2021 0 670 620 620 16,862 1,070,315,500 225
22 Jun 2021 0 635 580 600 31,343 1,963,302,000 230
23 Jun 2021 0 620 590 600 30,188 1,856,637,500 201
24 Jun 2021 0 670 580 610 50,420 3,148,687,500 288
25 Jun 2021 0 645 610 630 93,222 5,888,076,500 438
28 Jun 2021 0 700 620 645 2,212 141,489,000 139
29 Jun 2021 0 650 600 605 2,934 177,262,000 97
30 Jun 2021 0 605 590 595 1,238 73,898,500 63
01 Jul 2021 0 630 590 620 1,429 87,235,000 65
05 Jul 2021 0 650 590 640 1,668 105,829,000 74
06 Jul 2021 0 680 600 610 3,229 202,668,000 122
07 Jul 2021 0 750 630 695 8,057 557,945,500 511
08 Jul 2021 0 865 705 865 6,634 566,612,500 175
09 Jul 2021 0 1,080 905 910 31,518 3,264,425,000 1,729
12 Jul 2021 0 920 850 850 6,019 517,371,500 272
13 Jul 2021 0 930 795 825 7,392 621,069,500 386
14 Jul 2021 0 830 770 775 3,196 247,333,500 136
15 Jul 2021 0 885 760 855 3,226 260,785,000 201
16 Jul 2021 0 910 815 870 1,690 143,086,000 124
19 Jul 2021 0 870 810 825 446 36,723,500 54
21 Jul 2021 0 825 780 780 461 36,212,500 52
22 Jul 2021 0 795 730 730 1,466 109,960,000 113
23 Jul 2021 0 790 720 765 1,174 88,886,500 84
26 Jul 2021 0 820 765 770 1,162 90,841,000 68
27 Jul 2021 0 850 770 795 832 66,604,500 66
28 Jul 2021 0 820 770 770 302 23,928,500 50
29 Jul 2021 0 770 725 745 1,050 77,834,500 55
30 Jul 2021 0 910 720 850 2,849 242,704,000 162
02 Aug 2021 0 1,060 910 1,060 20,905 2,194,125,500 574
03 Aug 2021 0 1,320 990 990 35,572 4,131,747,000 2,389
04 Aug 2021 0 1,135 990 995 4,121 429,261,500 445
05 Aug 2021 0 1,020 930 940 2,420 230,187,500 241
06 Aug 2021 0 940 900 935 666 60,429,500 103
09 Aug 2021 0 1,060 900 1,015 4,034 406,998,500 373
10 Aug 2021 0 1,200 1,040 1,135 10,205 1,138,086,000 658
12 Aug 2021 0 1,230 1,060 1,060 3,954 452,334,500 368
13 Aug 2021 0 1,080 990 990 2,271 226,678,000 235
16 Aug 2021 0 990 925 925 1,655 154,233,500 152
18 Aug 2021 0 930 865 865 1,513 131,256,500 162
19 Aug 2021 0 865 805 805 1,013 82,523,500 96
20 Aug 2021 0 805 750 760 3,164 239,885,500 196
23 Aug 2021 0 900 780 835 2,955 248,538,000 398
24 Aug 2021 0 840 785 815 1,479 119,152,000 177
25 Aug 2021 0 910 765 855 2,409 207,970,500 382
26 Aug 2021 0 855 810 810 704 57,646,500 68
27 Aug 2021 0 875 755 810 634 51,061,500 83
30 Aug 2021 0 815 775 780 1,234 97,976,500 65
31 Aug 2021 0 800 745 785 2,187 172,971,000 114
01 Sep 2021 0 795 780 780 1,408 110,384,000 62
02 Sep 2021 0 800 770 790 1,366 108,828,000 51
06 Sep 2021 0 780 750 780 727 56,002,000 72
07 Sep 2021 0 790 750 780 651 50,450,000 53
08 Sep 2021 0 795 750 790 435 33,588,500 54
09 Sep 2021 0 800 750 760 694 52,661,000 52
10 Sep 2021 0 785 750 785 49 3,723,000 11
13 Sep 2021 0 815 780 805 8,465 680,358,000 145
14 Sep 2021 0 805 780 805 769 61,397,000 32
15 Sep 2021 0 800 795 795 989 78,753,500 27
16 Sep 2021 0 795 790 790 127 10,066,500 12
17 Sep 2021 0 800 790 790 2,268 180,400,500 18
21 Sep 2021 0 805 755 800 1,676 134,182,000 27
22 Sep 2021 0 785 755 785 1,832 141,361,500 56
23 Sep 2021 0 795 785 790 15 1,185,000 11
24 Sep 2021 0 790 765 780 95 7,373,500 21
27 Sep 2021 0 800 750 755 712 54,118,500 50
28 Sep 2021 0 755 705 705 1,149 82,615,500 114
29 Sep 2021 0 730 660 680 910 61,689,000 95
30 Sep 2021 0 735 680 725 304 21,779,500 43
01 Oct 2021 0 725 675 720 279 19,463,000 24
04 Oct 2021 0 720 690 715 142 10,022,500 50
05 Oct 2021 0 715 665 670 606 40,649,000 64
06 Oct 2021 0 700 665 690 127 8,669,000 43
07 Oct 2021 0 700 645 680 1,011 67,870,000 52
08 Oct 2021 0 720 680 690 784 54,849,500 57
13 Oct 2021 0 720 700 705 337 24,055,000 44
14 Oct 2021 0 720 665 710 57 3,994,500 22
15 Oct 2021 0 720 700 720 8 574,000 5
18 Oct 2021 0 725 695 695 300 20,859,000 17
21 Oct 2021 0 705 695 695 242 16,884,000 21
22 Oct 2021 0 695 690 695 125 8,677,500 8
26 Oct 2021 0 710 655 675 637 44,319,000 62
28 Oct 2021 0 710 695 695 96 6,693,000 10
29 Oct 2021 0 695 695 695 121 8,409,500 8
01 Nov 2021 0 730 680 730 1,218 87,971,500 38
04 Nov 2021 0 720 690 720 411 28,822,500 12
11 Nov 2021 0 715 690 715 29 2,022,500 10
17 Nov 2021 0 720 695 705 192 13,744,500 27
18 Nov 2021 0 735 705 735 246 17,867,500 27
22 Nov 2021 0 785 725 765 636 47,138,000 40
23 Nov 2021 0 795 730 765 235 17,889,000 27
24 Nov 2021 0 900 765 860 4,634 394,458,500 740
25 Nov 2021 0 1,075 860 1,075 44,837 4,782,043,500 529
26 Nov 2021 0 1,340 1,120 1,340 58,075 7,761,492,000 772
29 Nov 2021 0 1,675 1,250 1,255 280,745 42,034,927,000 5,142
30 Nov 2021 0 1,300 1,170 1,170 134,039 16,340,528,500 1,141
01 Dec 2021 0 1,150 1,090 1,090 8,813 964,667,500 163
02 Dec 2021 0 1,090 1,015 1,015 32,620 3,311,348,000 161
03 Dec 2021 0 1,000 945 945 988,902 93,543,972,500 4,109
06 Dec 2021 0 960 880 880 264,872 23,540,039,500 1,935
07 Dec 2021 0 890 820 820 112,670 9,422,775,500 1,516
08 Dec 2021 0 845 765 765 176,748 14,155,268,500 2,953
09 Dec 2021 0 805 750 765 123,482 9,574,952,500 2,385
10 Dec 2021 0 775 740 760 48,168 3,663,261,000 1,184
13 Dec 2021 0 770 710 710 142,777 10,449,974,000 2,417
14 Dec 2021 0 710 665 710 121,902 8,307,735,000 2,236
15 Dec 2021 0 730 680 685 36,299 2,582,420,000 832
16 Dec 2021 0 700 670 680 5,797 396,413,000 253
17 Dec 2021 0 710 670 700 87,710 6,053,081,500 2,403
20 Dec 2021 0 710 665 680 44,766 3,076,443,000 1,176
21 Dec 2021 0 695 645 645 50,659 3,443,331,000 1,297
22 Dec 2021 0 665 625 640 37,174 2,412,678,500 917
23 Dec 2021 0 685 635 670 247,444 16,607,918,500 1,482
24 Dec 2021 0 835 665 675 1,280,057 97,878,215,500 20,442
27 Dec 2021 0 720 630 640 195,189 13,202,379,000 4,961
28 Dec 2021 0 655 600 600 74,162 4,515,297,000 1,927
29 Dec 2021 0 610 560 560 49,444 2,804,848,000 1,344
30 Dec 2021 0 635 530 570 59,203 3,406,569,000 2,002
03 Jan 2022 0 595 570 570 22,720 1,308,934,500 667
04 Jan 2022 0 590 550 575 14,026 796,349,000 600
05 Jan 2022 0 575 560 560 5,358 302,787,000 383
06 Jan 2022 0 570 540 560 8,500 470,359,500 366
07 Jan 2022 0 595 550 585 24,371 1,409,648,500 891
10 Jan 2022 0 595 560 575 6,957 398,470,500 397
11 Jan 2022 0 580 540 560 14,655 812,356,500 545
12 Jan 2022 0 565 525 525 29,469 1,567,173,000 616
13 Jan 2022 0 540 490 520 17,036 890,723,200 426
14 Jan 2022 0 535 500 515 6,351 324,533,000 292
17 Jan 2022 0 530 484 500 9,437 475,971,300 347
18 Jan 2022 0 515 478 482 5,885 287,100,200 425
19 Jan 2022 0 494 454 478 10,103 472,390,600 414
20 Jan 2022 0 510 478 492 10,194 499,895,400 452
21 Jan 2022 0 498 474 484 6,335 307,061,200 406
24 Jan 2022 0 492 456 478 9,380 444,883,400 419
25 Jan 2022 0 510 480 510 20,978 1,041,494,900 485

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 15 May 2020 09 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 23 Apr 2020 Cancelled
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Proxy Voting   - 27 Mar 2017 21 Apr 2017 Active
Proxy Voting   - 18 Jan 2017 10 Feb 2017 Cancelled
Proxy Voting   - 23 Mar 2016 15 Apr 2016 Active
Proxy Voting   - 22 Apr 2015 15 May 2015 Active
Proxy Voting   - 22 Sep 2014 08 Oct 2014 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Proxy Voting   - 06 Sep 2013 24 Sep 2013 Active
Proxy Voting   - 11 Jul 2013 29 Jul 2013 Cancelled
Proxy Voting   - 09 Apr 2013 25 Apr 2013 Active
Proxy Voting   - 24 May 2012 11 Jun 2012 Cancelled
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Proxy Voting   - 21 Jul 2011 08 Aug 2011 Active
Proxy Voting   - 21 Apr 2011 10 May 2011 Active
Proxy Voting   - 24 Feb 2011 14 Mar 2011 Active
Proxy Voting   - 10 Feb 2011 28 Feb 2011 Cancelled
Proxy Voting   - 25 Nov 2010 13 Dec 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Right Distribution (10 KBLV : 11 KBLV-R ) 26 Apr 2010 29 Apr 2010 30 Apr 2010 Active
Proxy Voting   - 19 Mar 2010 06 Apr 2010 Active
Proxy Voting   - 16 Feb 2010 04 Mar 2010 Active
Proxy Voting   - 28 Oct 2009 13 Nov 2009 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 28 May 2008 13 Jun 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 28 Dec 2007 16 Jan 2008 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Right Distribution   08 Jan 2007 11 Jan 2007 12 Jan 2007 Active
Proxy Voting   - 13 Dec 2006 29 Dec 2006 Active
Proxy Voting   - 14 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Proxy Voting   - 14 May 2004 31 May 2004 Active
Proxy Voting   - 02 May 2003 20 May 2003 Active