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 19 Apr 2024
96.80% Scripless = 3,025,000,000.000
Local Percentage
95.92%
Foreign Percentage
0.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 59 58 58 1,065 6,180,400 8
02 May 2023 0 59 58 58 1,065 6,180,400 8
02 May 2023 0 59 58 58 1,065 6,180,400 8
02 May 2023 0 59 58 58 1,065 6,180,400 8
03 May 2023 0 60 57 59 4,325 25,134,400 37
04 May 2023 0 59 56 58 2,661 15,303,900 42
09 May 2023 0 59 56 57 4,428 25,445,700 29
12 May 2023 0 58 56 58 676 3,898,900 13
16 May 2023 0 59 55 57 3,195 18,110,200 25
17 May 2023 0 60 57 59 6,081 35,554,700 80
19 May 2023 0 70 57 57 52,354 330,122,900 599
22 May 2023 0 63 57 59 19,922 117,737,200 2,138
23 May 2023 0 62 58 59 3,170 18,721,300 70
24 May 2023 0 61 59 60 4,526 27,131,600 96
26 May 2023 0 64 59 59 10,622 64,896,100 210
29 May 2023 0 70 55 59 166,552 1,076,046,500 1,692
30 May 2023 0 64 56 58 12,149 71,108,800 217
31 May 2023 0 61 57 59 4,512 26,553,500 107
05 Jun 2023 0 65 58 62 921,688 5,678,592,900 1,104
06 Jun 2023 0 63 60 60 9,750 59,469,600 165
07 Jun 2023 0 62 60 61 7,215 43,903,000 101
08 Jun 2023 0 62 59 60 5,172 31,052,200 96
09 Jun 2023 0 81 59 81 1,011,157 7,417,291,000 6,742
14 Jun 2023 0 96 86 90 2,373,748 21,502,895,100 28,260
27 Jun 2023 0 118 92 101 12,749,279 136,014,127,700 64,217
07 Jul 2023 0 107 100 101 1,484,756 15,309,549,500 15,364
21 Jul 2023 0 100 92 94 4,911,312 47,129,609,100 35,610
25 Jul 2023 0 85 80 81 335,052 2,749,575,600 6,920
24 Aug 2023 0 65 63 64 52,634 336,445,000 270
29 Aug 2023 0 62 60 60 76,805 468,177,200 355
30 Aug 2023 0 62 59 62 20,445 123,525,800 332
31 Aug 2023 0 62 59 60 31,463 188,016,700 267
01 Sep 2023 0 61 59 61 17,923 108,304,700 156
04 Sep 2023 0 61 58 59 23,641 139,719,900 225
05 Sep 2023 0 60 58 59 14,412 84,810,300 119
06 Sep 2023 0 60 58 59 7,276 42,361,500 59
07 Sep 2023 0 59 57 57 44,065 254,466,100 138
08 Sep 2023 0 58 56 57 6,173 35,228,100 156
11 Sep 2023 0 57 55 55 16,288 91,141,600 236
12 Sep 2023 0 59 55 57 20,706 118,185,400 252
13 Sep 2023 0 59 56 58 8,924 51,274,700 170
14 Sep 2023 0 59 57 58 5,809 33,530,400 123
15 Sep 2023 0 58 56 56 8,955 50,456,100 177
18 Sep 2023 0 57 55 56 9,381 52,581,900 337
19 Sep 2023 0 56 55 56 8,721 48,032,000 100
20 Sep 2023 0 56 55 56 7,319 40,408,000 74
21 Sep 2023 0 57 55 56 5,435 30,486,100 158
22 Sep 2023 0 57 55 56 10,922 60,795,500 367
25 Sep 2023 0 57 55 55 5,006 27,709,700 105
26 Sep 2023 0 61 55 56 29,900 172,192,200 482
27 Sep 2023 0 57 55 55 6,480 36,519,900 120
29 Sep 2023 0 57 55 57 12,002 67,186,100 136
02 Oct 2023 0 57 55 56 8,933 49,784,100 110
03 Oct 2023 0 59 56 57 20,222 115,145,000 244
04 Oct 2023 0 58 55 56 17,407 98,435,200 169
05 Oct 2023 0 57 55 55 9,262 51,243,600 91
06 Oct 2023 0 56 55 55 11,406 62,920,000 65
09 Oct 2023 0 56 54 54 14,503 78,795,300 134
10 Oct 2023 0 56 54 55 17,848 97,411,100 92
11 Oct 2023 0 60 55 58 30,685 176,606,500 320
12 Oct 2023 0 58 56 57 3,319 18,677,000 65
13 Oct 2023 0 57 54 55 13,666 75,164,400 127
16 Oct 2023 0 55 54 54 10,839 58,702,800 71
17 Oct 2023 0 56 54 55 12,998 70,531,500 80
18 Oct 2023 0 56 54 55 7,028 38,661,100 77
19 Oct 2023 0 74 55 74 1,271,922 8,684,433,300 8,338
20 Oct 2023 0 82 63 67 1,585,430 11,598,620,600 12,039
23 Oct 2023 0 86 66 85 1,300,285 10,335,582,300 9,571
24 Oct 2023 0 85 72 75 331,201 2,516,990,000 2,747
25 Oct 2023 0 78 67 68 253,084 1,845,024,400 1,911
26 Oct 2023 0 82 68 71 957,582 7,250,913,300 7,245
27 Oct 2023 0 76 68 70 246,627 1,791,974,800 1,973
30 Oct 2023 0 73 64 68 161,609 1,095,050,300 1,266
31 Oct 2023 0 72 67 69 123,488 861,832,900 1,287
01 Nov 2023 0 82 60 64 3,198,895 23,355,437,700 18,790
02 Nov 2023 0 69 62 63 168,625 1,099,071,000 1,599
03 Nov 2023 0 64 60 60 89,741 553,950,300 783
06 Nov 2023 0 66 58 62 237,117 1,483,880,800 1,989
08 Nov 2023 0 61 58 59 56,589 334,764,700 586
09 Nov 2023 0 61 58 59 42,267 250,682,300 433
10 Nov 2023 0 60 58 58 33,926 198,433,000 290
13 Nov 2023 0 66 58 64 304,210 1,921,867,300 2,458
14 Nov 2023 0 66 60 62 155,400 985,838,700 1,007
15 Nov 2023 0 65 61 61 94,834 598,371,200 476
16 Nov 2023 0 62 59 59 62,736 375,713,700 1,774
17 Nov 2023 0 60 58 58 37,822 220,742,700 194
20 Nov 2023 0 60 58 60 31,795 186,253,500 207
21 Nov 2023 0 61 59 59 35,557 210,948,900 247
22 Nov 2023 0 60 56 57 68,750 397,207,700 319
23 Nov 2023 0 60 57 58 22,298 129,322,400 169
24 Nov 2023 0 60 57 58 16,233 94,767,400 167
27 Nov 2023 0 59 57 57 22,808 130,766,300 148
28 Nov 2023 0 59 57 57 28,598 164,449,900 139
29 Nov 2023 0 59 57 58 15,327 89,029,900 135
30 Nov 2023 0 59 57 58 6,318 36,665,500 75
04 Dec 2023 0 63 59 60 94,052 562,261,700 605
05 Dec 2023 0 60 58 58 34,395 200,537,300 178
06 Dec 2023 0 59 57 57 24,110 139,539,000 144
07 Dec 2023 0 67 58 60 466,975 2,936,216,500 4,072
08 Dec 2023 0 62 59 59 59,212 354,985,100 451
11 Dec 2023 0 79 58 73 3,044,184 22,044,923,300 38,961
12 Dec 2023 0 75 65 66 317,671 2,149,701,400 2,849
13 Dec 2023 0 85 66 74 4,355,993 34,054,333,000 66,591
14 Dec 2023 0 88 72 74 3,987,256 31,736,715,700 67,444
15 Dec 2023 0 75 68 69 169,059 1,183,675,500 2,788
18 Dec 2023 0 69 65 66 128,580 845,761,000 1,007
19 Dec 2023 0 75 66 71 2,072,328 14,820,509,200 51,191
20 Dec 2023 0 78 70 73 2,087,376 15,332,706,000 57,622
21 Dec 2023 0 73 69 70 128,419 903,688,800 1,160
22 Dec 2023 0 80 68 73 2,308,633 17,139,291,900 26,517
27 Dec 2023 0 79 70 75 1,541,718 11,517,100,100 31,418
28 Dec 2023 0 83 73 78 1,805,371 14,172,695,900 22,084
29 Dec 2023 0 80 75 75 216,987 1,685,593,300 1,558
02 Jan 2024 0 75 73 74 51,903 384,036,300 539
04 Jan 2024 0 79 71 77 1,087,463 8,331,242,300 12,772
05 Jan 2024 0 83 76 79 1,183,105 9,373,332,800 10,172
08 Jan 2024 0 79 77 77 89,124 693,948,800 436
09 Jan 2024 0 77 74 75 60,368 452,677,900 312
11 Jan 2024 0 76 74 75 16,263 121,207,600 162
16 Jan 2024 0 79 75 75 78,326 592,664,900 466
17 Jan 2024 0 76 74 74 39,277 292,906,900 286
19 Jan 2024 0 76 73 73 30,541 225,907,700 182
23 Jan 2024 0 75 73 74 5,735 42,230,700 106
24 Jan 2024 0 75 73 73 17,882 130,761,800 105
25 Jan 2024 0 74 73 74 11,458 83,852,200 52
26 Jan 2024 0 75 73 74 7,785 57,118,400 72
29 Jan 2024 0 75 73 74 10,525 77,435,600 106
30 Jan 2024 0 75 73 75 7,925 58,659,000 94
31 Jan 2024 0 75 73 74 19,824 145,331,400 107
01 Feb 2024 0 74 73 73 15,376 112,407,900 75
02 Feb 2024 0 74 73 73 6,797 49,761,800 50
05 Feb 2024 0 74 73 74 17,436 127,803,400 97
06 Feb 2024 0 75 73 73 6,339 46,425,300 42
07 Feb 2024 0 74 73 74 17,817 130,489,000 68
12 Feb 2024 0 75 73 74 16,814 123,853,000 103
13 Feb 2024 0 74 73 74 5,901 43,109,800 46
15 Feb 2024 0 75 73 74 7,592 55,941,400 50
16 Feb 2024 0 75 73 74 7,802 57,554,400 54
19 Feb 2024 0 77 73 75 20,666 155,056,400 217
20 Feb 2024 0 76 73 73 16,450 121,181,400 114
23 Feb 2024 0 79 76 76 74,016 572,878,700 713
26 Feb 2024 0 77 75 75 19,479 146,754,100 189
27 Feb 2024 0 76 74 74 22,774 170,593,400 141
28 Feb 2024 0 75 73 73 16,941 124,233,300 246
29 Feb 2024 0 75 73 74 11,060 81,401,800 96
01 Mar 2024 0 74 73 73 7,001 51,129,100 84
04 Mar 2024 0 74 72 73 6,265 45,465,700 272
05 Mar 2024 0 74 72 73 11,732 84,824,300 80
06 Mar 2024 0 74 72 73 12,117 87,890,500 103
07 Mar 2024 0 74 73 74 6,515 47,565,800 58
08 Mar 2024 0 74 73 74 2,458 17,968,500 39
13 Mar 2024 0 74 73 73 6,366 46,485,300 69
14 Mar 2024 0 73 72 72 1,989 14,355,300 38
15 Mar 2024 0 73 72 72 3,257 23,504,800 43
18 Mar 2024 0 73 72 72 2,884 20,779,300 68
19 Mar 2024 0 73 70 72 5,391 38,169,400 132
20 Mar 2024 0 72 70 70 2,238 15,767,000 58
21 Mar 2024 0 72 70 70 3,675 25,921,400 104
22 Mar 2024 0 71 69 69 3,520 24,677,800 78
25 Mar 2024 0 70 68 68 7,565 52,062,600 101
26 Mar 2024 0 70 68 68 8,277 56,563,300 108
27 Mar 2024 0 69 68 68 16,729 113,761,200 98
01 Apr 2024 0 68 67 67 4,926 33,048,000 105
02 Apr 2024 0 69 67 69 5,812 39,382,300 56
03 Apr 2024 0 68 67 67 4,788 32,091,700 53
04 Apr 2024 0 73 67 68 82,019 576,477,200 468
05 Apr 2024 0 69 67 67 4,966 33,414,200 101
16 Apr 2024 0 68 52 66 17,858 116,635,100 237
17 Apr 2024 0 68 66 66 7,342 48,978,200 69
18 Apr 2024 0 68 66 66 4,353 29,234,200 58
19 Apr 2024 0 67 66 66 1,878 12,405,800 80

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Nov 2023 22 Dec 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 08 Oct 2021 02 Nov 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online