Efek Terdaftar

BIMA SAKTI PERTIWI Tbk, PT

Security name
BIMA SAKTI PERTIWI Tbk
Issuer
BIMA SAKTI PERTIWI Tbk, PT
ISIN Code
ID1000149503
Short Code
PAMG
Type
Saham Biasa
Listing Date
05 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
625,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
3,125,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 75 69 69 24,511 171,888,500 246
12 May 2020 0 70 65 67 17,395 118,868,200 238
13 May 2020 0 70 66 67 14,883 100,335,300 207
14 May 2020 0 68 63 66 18,211 118,978,000 226
15 May 2020 0 74 62 74 92,279 657,555,700 715
18 May 2020 0 80 69 69 146,137 1,074,866,000 1,330
19 May 2020 0 71 66 66 28,517 191,198,300 359
20 May 2020 0 69 63 65 21,448 138,352,300 318
26 May 2020 0 66 62 65 12,934 82,768,800 185
27 May 2020 0 67 64 64 11,027 71,710,400 202
28 May 2020 0 66 62 66 25,460 164,557,500 252
29 May 2020 0 75 62 66 92,514 644,292,100 950
02 Jun 2020 0 68 65 66 20,301 133,353,000 208
03 Jun 2020 0 66 62 66 22,022 144,145,300 127
04 Jun 2020 0 68 65 67 19,140 126,715,800 152
05 Jun 2020 0 74 65 71 71,985 503,910,000 712
08 Jun 2020 0 75 68 74 56,004 407,170,800 409
09 Jun 2020 0 99 70 91 762,592 6,996,215,600 3,574
10 Jun 2020 0 93 85 85 28,034 240,620,200 313
11 Jun 2020 0 84 80 80 22,538 180,611,700 91
12 Jun 2020 0 75 75 75 6,038 45,285,000 84
15 Jun 2020 0 84 70 71 305,210 2,257,269,100 3,473
16 Jun 2020 0 74 70 72 39,783 286,060,800 394
17 Jun 2020 0 80 69 74 92,764 696,407,700 683
18 Jun 2020 0 86 73 80 329,495 2,679,899,300 2,466
19 Jun 2020 0 81 75 75 54,288 414,964,500 490
22 Jun 2020 0 77 73 74 31,999 234,678,600 251
23 Jun 2020 0 77 71 75 23,563 176,106,500 399
24 Jun 2020 0 76 73 74 19,736 147,355,300 573
25 Jun 2020 0 87 74 78 434,831 3,501,823,900 4,173
26 Jun 2020 0 82 76 76 63,454 499,578,900 563
29 Jun 2020 0 80 77 79 60,849 480,500,000 437
30 Jun 2020 0 83 76 78 70,944 567,729,600 483
01 Jul 2020 0 89 76 83 178,552 1,505,738,600 1,494
02 Jul 2020 0 87 78 86 91,268 767,805,000 518
03 Jul 2020 0 92 80 86 125,337 1,104,943,800 998
06 Jul 2020 0 87 83 84 45,430 383,280,700 704
07 Jul 2020 0 86 82 83 30,179 254,467,500 506
08 Jul 2020 0 88 82 86 40,165 340,839,100 639
09 Jul 2020 0 87 80 85 24,475 207,978,500 166
10 Jul 2020 0 87 82 84 14,334 121,682,900 107
13 Jul 2020 0 85 80 84 5,011 41,864,900 82
14 Jul 2020 0 84 80 83 8,312 68,479,000 95
15 Jul 2020 0 84 78 82 5,508 45,480,700 76
16 Jul 2020 0 82 77 80 11,185 90,292,100 102
17 Jul 2020 0 99 76 86 383,759 3,489,864,000 2,920
20 Jul 2020 0 87 80 81 63,582 523,969,500 513
21 Jul 2020 0 83 80 81 23,344 189,285,100 376
22 Jul 2020 0 89 81 82 40,678 339,024,900 881
23 Jul 2020 0 84 81 81 8,711 70,722,300 97
24 Jul 2020 0 82 80 80 6,600 53,237,400 84
27 Jul 2020 0 81 75 80 12,280 97,596,200 143
28 Jul 2020 0 81 77 79 24,790 196,059,900 164
30 Jul 2020 0 84 77 77 632,801 5,073,392,800 4,026
03 Aug 2020 0 78 72 72 48,645 356,266,600 276
04 Aug 2020 0 80 71 75 520,999 4,011,649,200 4,788
05 Aug 2020 0 79 72 74 396,048 3,010,151,300 3,631
06 Aug 2020 0 84 74 78 1,869,002 14,898,789,200 18,008
07 Aug 2020 0 85 78 80 1,150,725 9,387,656,900 9,082
10 Aug 2020 0 84 80 84 399,801 3,285,843,400 3,766
11 Aug 2020 0 86 79 79 1,180,947 9,634,491,800 9,450
12 Aug 2020 0 80 74 74 617,620 4,600,260,300 5,173
13 Aug 2020 0 74 69 69 726,453 5,030,796,400 5,519
14 Aug 2020 0 69 65 65 456,707 2,987,596,900 2,513
18 Aug 2020 0 64 61 61 1,909,387 11,694,726,400 7,242
19 Aug 2020 0 64 57 60 331,352 1,985,988,700 3,265
24 Aug 2020 0 63 58 60 69,763 421,909,500 563
25 Aug 2020 0 65 59 65 373,959 2,344,630,100 1,313
26 Aug 2020 0 76 62 63 867,947 5,883,762,300 3,128
27 Aug 2020 0 66 62 65 223,316 1,430,498,200 1,059
28 Aug 2020 0 66 62 62 106,422 671,411,100 563
31 Aug 2020 0 66 62 63 185,117 1,187,620,900 945
01 Sep 2020 0 70 63 66 998,161 6,583,004,500 3,526
02 Sep 2020 0 70 64 66 435,690 2,858,437,400 947
03 Sep 2020 0 67 64 66 137,103 898,622,800 480
04 Sep 2020 0 68 65 67 405,339 2,707,029,200 903
07 Sep 2020 0 73 67 68 257,005 1,753,217,600 724
08 Sep 2020 0 76 69 76 526,533 3,804,218,600 1,339
09 Sep 2020 0 77 71 72 388,367 2,850,753,600 802
10 Sep 2020 0 75 67 74 279,855 2,008,208,500 962
11 Sep 2020 0 80 70 79 348,725 2,686,635,300 1,225
14 Sep 2020 0 80 75 77 180,464 1,374,692,700 605
15 Sep 2020 0 78 72 72 89,899 659,142,900 547
16 Sep 2020 0 77 68 77 202,140 1,498,392,100 1,233
17 Sep 2020 0 82 72 81 477,178 3,779,262,500 1,867
18 Sep 2020 0 85 77 79 447,509 3,674,203,200 1,546
21 Sep 2020 0 84 78 82 153,886 1,252,180,800 685
22 Sep 2020 0 83 78 78 102,773 815,564,400 603
23 Sep 2020 0 80 74 74 71,121 542,621,800 278
24 Sep 2020 0 92 73 92 1,153,023 10,022,198,700 3,897
25 Sep 2020 0 94 86 88 436,907 3,876,811,200 2,275
28 Sep 2020 0 101 86 92 1,499,551 14,135,383,400 6,988
29 Sep 2020 0 105 88 96 2,781,228 27,529,330,800 11,547
30 Sep 2020 0 107 93 100 2,055,170 20,772,773,600 7,225
01 Oct 2020 0 102 93 93 902,931 8,599,081,000 4,279
02 Oct 2020 0 94 87 89 428,513 3,804,500,900 2,440
05 Oct 2020 0 100 87 99 912,101 8,794,771,600 3,656
06 Oct 2020 0 101 93 93 508,488 4,875,772,900 1,997
07 Oct 2020 0 100 90 98 396,210 3,815,804,700 1,699
08 Oct 2020 0 100 96 98 115,280 1,129,811,800 616
09 Oct 2020 0 104 92 98 413,663 4,105,732,900 1,978
12 Oct 2020 0 100 93 97 81,365 790,207,900 575
13 Oct 2020 0 101 93 98 127,174 1,235,703,500 715
14 Oct 2020 0 104 93 95 343,237 3,334,994,200 1,814
15 Oct 2020 0 95 89 89 200,882 1,828,677,200 1,102
16 Oct 2020 0 90 83 90 174,549 1,512,318,100 778
19 Oct 2020 0 98 90 98 240,940 2,292,532,100 1,035
20 Oct 2020 0 99 93 96 54,316 520,055,900 422
21 Oct 2020 0 100 95 96 228,647 2,262,915,900 684
22 Oct 2020 0 100 90 96 323,530 3,093,032,900 1,070
23 Oct 2020 0 98 94 96 55,989 537,291,200 318
26 Oct 2020 0 97 90 90 145,090 1,336,067,600 645
27 Oct 2020 0 92 84 88 41,908 374,420,300 363
02 Nov 2020 0 90 84 89 13,190 115,661,700 157
03 Nov 2020 0 98 88 97 194,875 1,845,781,500 805
04 Nov 2020 0 104 97 99 492,804 4,950,419,200 1,025
05 Nov 2020 0 119 99 100 565,130 6,032,733,500 3,611
06 Nov 2020 0 105 98 99 325,063 3,348,371,900 973
09 Nov 2020 0 101 96 98 66,223 647,499,700 484
10 Nov 2020 0 102 93 102 65,405 653,016,500 495
11 Nov 2020 0 107 95 106 224,912 2,357,973,600 542
12 Nov 2020 0 113 102 110 113,565 1,232,237,900 732
13 Nov 2020 0 133 106 130 764,704 9,452,550,500 3,577
16 Nov 2020 0 132 121 121 371,390 4,614,363,100 1,945
17 Nov 2020 0 133 113 113 299,441 3,434,791,800 1,816
18 Nov 2020 0 118 110 118 99,912 1,155,206,500 805
19 Nov 2020 0 128 116 126 335,315 4,195,213,500 1,166
20 Nov 2020 0 130 124 127 486,485 6,171,731,300 760
23 Nov 2020 0 129 123 127 448,543 5,734,680,500 500
24 Nov 2020 0 132 119 119 428,390 5,174,053,700 1,998
25 Nov 2020 0 120 111 111 457,012 5,184,500,700 2,245
26 Nov 2020 0 117 110 113 145,576 1,658,240,200 1,109
27 Nov 2020 0 119 108 109 232,700 2,654,163,500 1,402
30 Nov 2020 0 115 106 112 140,883 1,564,095,100 892
01 Dec 2020 0 121 112 114 139,302 1,595,497,000 907
02 Dec 2020 0 117 110 113 128,100 1,462,018,100 945
03 Dec 2020 0 115 112 113 43,587 491,390,600 395
04 Dec 2020 0 114 111 114 40,805 457,662,400 322
07 Dec 2020 0 115 109 109 174,671 1,937,613,600 894
08 Dec 2020 0 111 103 104 146,755 1,556,389,900 1,037
10 Dec 2020 0 112 104 109 167,492 1,830,398,200 1,015
11 Dec 2020 0 128 104 117 2,732,545 31,984,121,200 9,898
14 Dec 2020 0 130 113 113 1,093,177 13,017,767,000 6,591
15 Dec 2020 0 116 110 114 203,295 2,287,131,600 1,141
16 Dec 2020 0 117 111 116 260,281 2,992,071,900 1,163
17 Dec 2020 0 118 113 115 117,968 1,354,016,400 627
18 Dec 2020 0 117 111 114 206,565 2,318,406,400 570
21 Dec 2020 0 114 107 112 203,271 2,238,665,100 944
22 Dec 2020 0 113 106 106 72,828 790,680,400 622
23 Dec 2020 0 113 100 106 116,091 1,212,497,500 690
28 Dec 2020 0 108 101 105 56,244 588,652,600 533
29 Dec 2020 0 110 104 105 47,219 500,927,600 408
30 Dec 2020 0 106 101 103 36,873 381,416,400 269
04 Jan 2021 0 104 99 102 81,853 826,928,400 450
05 Jan 2021 0 108 101 104 58,435 611,304,000 702
06 Jan 2021 0 114 101 106 316,235 3,501,881,000 1,303
07 Jan 2021 0 111 105 109 64,068 698,102,600 380
08 Jan 2021 0 114 108 109 118,443 1,309,262,900 940
11 Jan 2021 0 110 104 109 117,574 1,264,164,400 494
12 Jan 2021 0 109 106 108 51,569 556,950,900 254
13 Jan 2021 0 114 106 114 104,040 1,159,984,000 552
14 Jan 2021 0 116 111 112 83,788 942,878,100 527
15 Jan 2021 0 113 109 110 33,949 374,213,400 230
18 Jan 2021 0 114 104 112 85,943 937,834,400 392
19 Jan 2021 0 114 107 108 22,091 241,419,600 193
20 Jan 2021 0 110 106 106 15,741 168,973,900 119
21 Jan 2021 0 110 106 107 14,981 160,736,500 124
22 Jan 2021 0 106 101 103 23,397 240,084,900 210
25 Jan 2021 0 103 98 98 23,546 236,313,900 148
26 Jan 2021 0 100 93 96 14,048 136,916,600 187
27 Jan 2021 0 97 91 91 23,366 215,491,500 216
28 Jan 2021 0 92 85 90 30,321 265,330,000 178
29 Jan 2021 0 93 85 87 8,544 73,618,000 98
01 Feb 2021 0 88 81 85 12,003 101,030,100 184
02 Feb 2021 0 92 85 89 6,533 58,018,300 149
03 Feb 2021 0 91 88 91 7,989 71,762,200 128
04 Feb 2021 0 95 89 91 9,192 83,265,200 119
05 Feb 2021 0 103 90 92 133,710 1,286,681,900 975
08 Feb 2021 0 93 90 91 18,296 167,281,300 139
09 Feb 2021 0 94 90 92 20,333 187,315,500 239
10 Feb 2021 0 93 88 91 15,251 135,756,300 219
11 Feb 2021 0 92 88 90 6,784 61,118,200 147
15 Feb 2021 0 92 89 90 6,612 59,745,400 103
16 Feb 2021 0 92 90 90 12,414 113,044,400 110
17 Feb 2021 0 92 89 89 17,616 160,019,500 168
18 Feb 2021 0 92 89 92 15,114 137,302,000 171
19 Feb 2021 0 95 89 91 50,116 465,188,900 393
22 Feb 2021 0 91 89 90 18,366 164,539,400 147
23 Feb 2021 0 98 89 89 138,350 1,286,268,000 994
24 Feb 2021 0 92 87 88 34,829 309,105,400 250
25 Feb 2021 0 90 88 88 8,771 77,902,200 135
26 Feb 2021 0 89 87 88 13,489 118,298,200 182
01 Mar 2021 0 90 85 87 5,448 47,736,500 116
03 Mar 2021 0 90 87 87 5,707 49,985,600 78
04 Mar 2021 0 89 86 87 16,269 141,816,700 110
05 Mar 2021 0 96 86 89 124,266 1,131,830,900 870
08 Mar 2021 0 97 88 97 219,439 2,062,221,900 2,742
09 Mar 2021 0 110 91 91 524,757 5,290,606,200 5,691
10 Mar 2021 0 92 87 87 87,697 777,589,800 688
12 Mar 2021 0 92 86 88 65,593 582,037,400 573
15 Mar 2021 0 90 88 90 15,107 134,614,400 186
16 Mar 2021 0 100 88 97 226,691 2,151,946,200 1,549
17 Mar 2021 0 99 91 94 117,155 1,093,787,200 1,129
18 Mar 2021 0 95 90 91 28,148 260,345,600 308
19 Mar 2021 0 92 88 91 8,864 80,481,600 112
22 Mar 2021 0 93 89 91 21,932 199,541,700 159
23 Mar 2021 0 93 89 92 26,283 240,518,600 170
24 Mar 2021 0 100 89 90 131,078 1,239,126,200 1,563
25 Mar 2021 0 93 87 88 24,884 220,079,600 249
26 Mar 2021 0 91 88 89 13,075 117,007,800 207
29 Mar 2021 0 91 88 88 9,725 86,694,000 103
30 Mar 2021 0 90 87 87 9,001 78,787,300 76
31 Mar 2021 0 89 85 86 12,326 106,560,200 153
01 Apr 2021 0 88 85 86 12,255 105,401,100 125
05 Apr 2021 0 87 84 85 16,644 141,689,100 123
06 Apr 2021 0 86 83 85 10,612 89,386,200 126
07 Apr 2021 0 86 84 85 6,961 58,795,600 89
08 Apr 2021 0 93 85 90 94,222 844,956,800 681
09 Apr 2021 0 91 87 88 24,913 220,224,900 192
12 Apr 2021 0 89 86 86 12,506 108,335,800 126
13 Apr 2021 0 89 85 88 5,179 44,911,900 139
14 Apr 2021 0 89 86 88 6,100 53,767,500 96
15 Apr 2021 0 89 87 87 3,237 28,211,300 49
16 Apr 2021 0 89 86 87 5,634 49,262,100 87
19 Apr 2021 0 88 86 86 6,516 56,235,200 76
20 Apr 2021 0 89 86 87 6,686 58,516,700 77
21 Apr 2021 0 88 87 87 2,692 23,433,700 33
22 Apr 2021 0 88 86 87 3,711 32,269,200 79
23 Apr 2021 0 88 86 87 5,370 46,780,500 68
26 Apr 2021 0 88 85 85 6,429 54,952,400 80
27 Apr 2021 0 86 84 84 9,519 80,472,100 72
28 Apr 2021 0 87 84 84 3,203 27,005,600 60
29 Apr 2021 0 86 83 85 3,145 26,714,500 60
30 Apr 2021 0 85 84 85 6,685 56,227,800 79
03 May 2021 0 86 84 85 3,231 27,319,800 38
04 May 2021 0 86 83 85 832 6,931,700 42
05 May 2021 0 85 83 85 10,151 85,310,600 64
06 May 2021 0 85 84 84 454 3,821,200 39

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active