Efek Terdaftar

Perdana Bangun Pusaka Tbk, PT

Security name
Perdana Bangun Pusaka Tbk
Issuer
Perdana Bangun Pusaka Tbk, PT
ISIN Code
ID1000079809
Short Code
KONI
Type
Saham Biasa
Listing Date
22 Agustus 1995
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
152,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER SECTORS
Number of Securities
312,000,000 (Total)
As of 25 Jan 2022
65.74% Scripless = 205,114,000.000
Local Percentage
65.74%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Mar 2021 0 0 0 0 0 0 0
31 Mar 2021 0 0 0 0 0 0 0
14 Apr 2021 0 336 270 336 43 1,341,400 25
16 Apr 2021 0 525 500 525 43 2,255,000 11
19 Apr 2021 0 655 525 655 640 41,026,500 78
20 Apr 2021 0 815 690 815 586 47,329,500 51
21 Apr 2021 0 1,015 840 1,015 333 33,678,500 24
22 Apr 2021 0 1,265 1,170 1,265 340 42,521,500 26
26 Apr 2021 0 1,580 1,500 1,580 421 66,458,000 58
27 Apr 2021 0 1,975 1,970 1,975 234 46,187,500 27
06 May 2021 0 2,460 1,975 2,460 530 125,955,000 84
07 May 2021 0 3,070 2,460 3,070 972 296,601,000 99
10 May 2021 0 3,830 2,860 2,860 728 237,939,000 118
17 May 2021 0 2,660 2,480 2,480 33 8,504,000 11
19 May 2021 0 2,150 2,150 2,150 242 52,030,000 25
20 May 2021 0 2,000 2,000 2,000 29 5,800,000 8
21 May 2021 0 1,860 1,860 1,860 48 8,928,000 9
24 May 2021 0 1,730 1,730 1,730 24 4,152,000 4
25 May 2021 0 1,610 1,610 1,610 248 39,928,000 20
27 May 2021 0 2,010 1,500 1,805 1,974 348,706,000 418
28 May 2021 0 1,920 1,680 1,680 423 73,282,500 114
31 May 2021 0 1,700 1,565 1,565 196 31,083,000 77
02 Jun 2021 0 1,925 1,460 1,460 550 86,373,000 135
03 Jun 2021 0 1,460 1,360 1,405 148 20,495,000 61
04 Jun 2021 0 1,750 1,310 1,560 918 140,581,500 227
07 Jun 2021 0 1,640 1,455 1,510 332 49,465,000 100
08 Jun 2021 0 1,515 1,405 1,405 160 22,600,000 43
09 Jun 2021 0 1,450 1,390 1,405 135 19,100,000 54
10 Jun 2021 0 1,405 1,350 1,360 71 9,705,000 32
11 Jun 2021 0 1,570 1,320 1,570 88 11,861,500 31
14 Jun 2021 0 1,555 1,465 1,465 60 8,886,000 20
15 Jun 2021 0 1,420 1,365 1,365 73 10,000,000 35
16 Jun 2021 0 1,365 1,300 1,340 8 1,078,000 7
17 Jun 2021 0 1,340 1,325 1,340 30 4,004,000 13
21 Jun 2021 0 1,480 1,305 1,305 51 6,899,000 27
25 Jun 2021 0 1,520 1,280 1,280 1,396 199,359,500 194
28 Jun 2021 0 1,400 1,195 1,195 239 28,727,000 70
29 Jun 2021 0 1,195 1,115 1,115 157 17,578,500 53
01 Jul 2021 0 1,125 1,050 1,050 21 2,342,000 8
02 Jul 2021 0 1,005 980 995 151 15,054,500 31
05 Jul 2021 0 1,135 930 940 145 13,931,500 38
06 Jul 2021 0 990 880 900 110 10,239,500 21
07 Jul 2021 0 1,125 905 1,125 641 70,670,000 76
08 Jul 2021 0 1,400 1,130 1,130 444 55,341,000 89
09 Jul 2021 0 1,180 1,055 1,145 114 12,819,500 32
12 Jul 2021 0 1,310 1,065 1,065 118 13,391,500 34
13 Jul 2021 0 1,200 1,070 1,185 95 10,570,000 29
14 Jul 2021 0 1,185 1,105 1,105 59 6,903,500 9
21 Jul 2021 0 1,150 985 1,100 39 4,134,500 16
23 Jul 2021 0 1,230 1,025 1,025 71 7,841,000 25
26 Jul 2021 0 1,230 960 980 161 17,453,500 55
29 Jul 2021 0 995 895 975 99 9,181,000 18
12 Aug 2021 0 1,045 925 925 33 3,166,000 17
16 Aug 2021 0 985 915 970 78 7,461,000 30
20 Aug 2021 0 975 950 950 17 1,627,500 5
23 Aug 2021 0 945 890 900 50 4,519,000 22
26 Aug 2021 0 860 835 835 3 255,000 3
27 Aug 2021 0 980 840 950 234 21,808,000 41
06 Sep 2021 0 930 870 900 23 2,040,000 6
14 Sep 2021 0 1,030 920 920 70 6,574,500 25
15 Sep 2021 0 880 865 880 12 1,050,500 8
22 Sep 2021 0 890 890 890 3 267,000 2
29 Sep 2021 0 940 875 875 45 4,174,000 14
05 Oct 2021 0 970 865 865 27 2,532,500 16
07 Oct 2021 0 935 875 915 27 2,433,000 27
18 Oct 2021 0 1,025 825 1,025 319 31,663,000 91
19 Oct 2021 0 1,250 955 960 668 73,665,500 198
21 Oct 2021 0 990 895 970 45 4,170,000 25
27 Oct 2021 0 945 880 930 6 556,000 4
28 Oct 2021 0 1,000 875 925 11 993,000 11
29 Oct 2021 0 995 965 965 9 879,500 7
01 Nov 2021 0 990 920 920 40 3,744,500 30
05 Nov 2021 0 995 875 980 580 55,549,000 48
09 Nov 2021 0 965 905 905 47 4,398,000 14
11 Nov 2021 0 995 845 940 1,357 128,383,500 114
19 Nov 2021 0 880 820 880 4 339,500 4
22 Nov 2021 0 835 835 835 1 83,500 1
23 Nov 2021 0 850 850 850 9 765,000 8
30 Nov 2021 0 880 840 840 3 256,000 3
01 Dec 2021 0 1,040 810 970 225 20,457,000 36
02 Dec 2021 0 920 910 915 25 2,285,000 8
09 Dec 2021 0 1,040 810 930 169 15,091,000 41
13 Dec 2021 0 980 865 870 61 5,491,500 26
14 Dec 2021 0 1,085 830 1,085 639 66,500,500 116
15 Dec 2021 0 1,300 1,010 1,010 1,298 139,954,500 207
21 Dec 2021 0 925 925 925 3 277,500 3
27 Dec 2021 0 1,000 930 975 200 19,120,000 44
28 Dec 2021 0 985 975 985 103 10,050,000 7
29 Dec 2021 0 1,080 995 1,060 88 9,237,500 13
30 Dec 2021 0 1,020 990 990 149 14,754,000 14
05 Jan 2022 0 1,050 960 990 9 893,000 6
07 Jan 2022 0 0 0 0 0 0 0
17 Jan 2022 0 1,165 935 1,165 751 82,652,500 80
18 Jan 2022 0 1,455 1,115 1,455 4,258 587,864,000 920
19 Jan 2022 0 1,810 1,480 1,735 2,184 372,177,000 558
20 Jan 2022 0 2,160 1,730 1,900 2,245 427,085,000 467
21 Jan 2022 0 2,370 1,905 2,210 3,844 846,459,000 840
24 Jan 2022 0 2,760 2,210 2,760 2,372 611,691,000 609
25 Jan 2022 0 3,450 2,800 3,450 1,745 590,965,000 442

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 22 Jan 2021 16 Feb 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 30 Dec 2019 23 Jan 2020 Active
Proxy Voting   - 26 Nov 2019 19 Dec 2019 Cancelled
Proxy Voting   - 12 Nov 2019 05 Dec 2019 Active
Proxy Voting   - 02 Sep 2019 25 Sep 2019 Cancelled
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Mandatory Conversion (1 KONI : 2 KONI ) - 24 Feb 2016 25 Feb 2016 Active
Proxy Voting   - 06 Jan 2016 29 Jan 2016 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 03 Jun 2010 21 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 10 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 07 Jun 2002 24 Jun 2002 Active