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 17 Jan 2022
96.80% Scripless = 3,025,000,000.000
Local Percentage
96.13%
Foreign Percentage
0.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 85 83 83 778 6,490,100 56
10 May 2021 0 85 83 84 303 2,544,600 20
17 May 2021 0 84 80 82 2,938 23,712,100 83
18 May 2021 0 87 80 83 33,614 281,747,300 314
19 May 2021 0 83 81 81 6,601 53,605,900 79
20 May 2021 0 83 80 81 3,762 30,315,900 50
21 May 2021 0 83 81 81 2,397 19,508,000 62
24 May 2021 0 82 79 80 4,422 35,456,600 64
27 May 2021 0 81 79 81 1,575 12,589,400 47
28 May 2021 0 82 79 81 5,545 44,517,700 59
31 May 2021 0 91 79 87 126,499 1,112,957,300 959
02 Jun 2021 0 89 84 86 10,555 91,500,700 192
03 Jun 2021 0 89 85 86 3,297 28,385,000 78
04 Jun 2021 0 87 84 84 3,396 28,689,600 60
07 Jun 2021 0 85 83 84 4,307 35,981,700 103
08 Jun 2021 0 85 82 82 2,660 21,970,300 76
09 Jun 2021 0 84 82 84 1,614 13,393,200 51
10 Jun 2021 0 85 83 84 1,773 14,794,500 50
11 Jun 2021 0 85 83 83 2,599 21,796,100 78
14 Jun 2021 0 85 82 83 2,278 19,059,800 49
15 Jun 2021 0 84 82 83 6,076 50,396,900 44
16 Jun 2021 0 84 82 82 1,626 13,357,400 29
17 Jun 2021 0 83 80 82 7,236 58,683,500 68
18 Jun 2021 0 83 79 80 6,449 51,976,700 71
22 Jun 2021 0 83 77 79 7,556 59,892,400 85
23 Jun 2021 0 82 80 80 2,187 17,532,400 40
24 Jun 2021 0 88 80 84 30,450 256,554,100 343
25 Jun 2021 0 87 83 86 6,809 57,877,100 121
28 Jun 2021 0 88 81 82 5,413 44,732,900 131
29 Jun 2021 0 86 79 81 3,119 25,127,300 105
01 Jul 2021 0 84 80 82 7,111 58,112,400 94
02 Jul 2021 0 84 79 80 7,131 58,582,300 78
05 Jul 2021 0 82 79 79 4,336 34,917,900 54
06 Jul 2021 0 81 78 81 10,368 82,191,700 82
07 Jul 2021 0 81 80 81 2,132 17,068,400 47
08 Jul 2021 0 82 80 82 6,343 51,573,200 70
09 Jul 2021 0 83 81 82 5,990 49,006,100 51
12 Jul 2021 0 87 80 87 29,111 247,784,200 292
13 Jul 2021 0 92 81 81 92,021 788,621,200 647
14 Jul 2021 0 84 81 81 9,136 74,393,100 105
15 Jul 2021 0 83 77 80 19,506 152,762,400 104
16 Jul 2021 0 80 78 79 3,557 28,040,700 43
19 Jul 2021 0 80 78 80 935 7,408,800 35
21 Jul 2021 0 82 78 80 2,875 22,723,500 53
22 Jul 2021 0 81 78 79 2,935 23,212,800 57
26 Jul 2021 0 80 79 80 343 2,731,000 19
27 Jul 2021 0 81 79 79 2,148 17,067,600 32
29 Jul 2021 0 81 78 79 796 6,310,000 34
30 Jul 2021 0 80 78 78 658 5,158,800 35
02 Aug 2021 0 85 78 81 14,916 122,058,800 219
03 Aug 2021 0 82 79 80 1,676 13,462,900 45
04 Aug 2021 0 82 79 80 1,010 8,065,500 26
05 Aug 2021 0 82 79 80 1,621 12,812,200 34
06 Aug 2021 0 80 78 79 2,415 18,979,000 42
09 Aug 2021 0 80 77 77 7,149 55,330,100 58
10 Aug 2021 0 78 72 72 15,523 113,598,400 215
12 Aug 2021 0 77 72 76 3,951 29,706,900 135
13 Aug 2021 0 76 73 74 962 7,144,000 37
16 Aug 2021 0 75 70 72 4,648 33,383,500 53
18 Aug 2021 0 76 72 74 2,993 21,921,100 69
19 Aug 2021 0 75 71 72 1,737 12,544,900 50
23 Aug 2021 0 74 72 74 524 3,841,400 30
24 Aug 2021 0 75 72 73 2,361 17,456,600 63
25 Aug 2021 0 76 71 74 6,247 45,705,300 75
26 Aug 2021 0 80 73 74 22,038 166,696,700 458
27 Aug 2021 0 95 75 78 344,865 3,046,439,000 2,171
30 Aug 2021 0 80 73 74 60,514 456,290,600 902
31 Aug 2021 0 76 72 72 10,687 78,042,800 180
01 Sep 2021 0 76 72 72 6,330 46,017,300 138
02 Sep 2021 0 77 72 73 19,599 145,274,100 267
03 Sep 2021 0 88 73 75 181,858 1,460,669,100 1,559
06 Sep 2021 0 77 74 74 21,282 159,860,000 257
07 Sep 2021 0 81 74 75 45,848 353,773,900 408
08 Sep 2021 0 95 75 83 738,310 6,396,216,400 5,844
10 Sep 2021 0 81 76 76 24,069 186,529,900 356
13 Sep 2021 0 86 76 78 236,976 1,939,447,500 1,891
14 Sep 2021 0 82 78 79 23,774 189,470,300 304
15 Sep 2021 0 96 78 96 544,765 4,879,912,900 4,033
16 Sep 2021 0 100 90 94 161,300 1,516,118,700 1,453
17 Sep 2021 0 94 88 88 48,071 431,688,600 451
20 Sep 2021 0 95 85 86 129,083 1,165,447,200 1,114
21 Sep 2021 0 92 86 91 42,047 375,160,100 698
22 Sep 2021 0 94 89 89 43,854 399,535,600 599
23 Sep 2021 0 106 89 94 438,070 4,318,911,900 3,192
24 Sep 2021 0 96 91 93 30,860 287,079,200 441
27 Sep 2021 0 94 90 92 28,634 262,138,800 381
28 Sep 2021 0 94 86 86 40,888 360,535,800 517
29 Sep 2021 0 87 81 83 46,890 387,782,400 397
30 Sep 2021 0 88 80 83 34,511 291,029,000 462
01 Oct 2021 0 107 81 98 2,479,994 24,222,570,000 8,720
04 Oct 2021 0 100 92 92 106,460 990,178,100 1,095
05 Oct 2021 0 92 86 86 66,143 577,603,400 532
06 Oct 2021 0 94 85 90 76,233 686,370,400 902
07 Oct 2021 0 92 86 90 24,279 216,443,700 365
08 Oct 2021 0 92 88 88 9,676 86,480,600 159
11 Oct 2021 0 91 86 90 7,825 69,034,400 172
12 Oct 2021 0 92 87 87 11,196 98,078,700 173
13 Oct 2021 0 89 86 88 6,086 52,772,400 249
14 Oct 2021 0 90 85 88 8,503 73,989,600 137
15 Oct 2021 0 88 83 84 20,999 179,058,900 171
18 Oct 2021 0 87 84 87 6,969 59,649,600 117
19 Oct 2021 0 88 86 86 10,811 94,303,400 167
21 Oct 2021 0 88 85 86 36,357 312,677,100 146
22 Oct 2021 0 86 84 85 5,696 48,405,000 80
25 Oct 2021 0 88 85 87 4,477 38,513,100 64
26 Oct 2021 0 88 86 88 7,460 64,614,400 86
27 Oct 2021 0 92 86 88 25,263 224,383,500 328
28 Oct 2021 0 88 86 87 5,746 50,090,000 339
29 Oct 2021 0 95 85 92 194,919 1,772,709,100 1,838
01 Nov 2021 0 95 87 90 67,361 620,319,000 1,096
02 Nov 2021 0 92 88 90 27,566 248,758,600 207
03 Nov 2021 0 93 85 93 30,767 280,205,900 470
04 Nov 2021 0 100 87 96 163,243 1,572,050,100 1,552
05 Nov 2021 0 98 92 92 99,909 938,709,000 493
08 Nov 2021 0 94 87 90 11,752 106,295,100 144
09 Nov 2021 0 92 89 90 12,915 116,548,800 156
10 Nov 2021 0 94 89 91 14,404 132,194,700 124
11 Nov 2021 0 94 90 91 9,846 89,551,600 126
12 Nov 2021 0 122 90 102 619,817 6,573,130,600 5,241
15 Nov 2021 0 104 96 98 49,666 489,602,500 942
16 Nov 2021 0 102 96 97 47,988 473,170,300 558
17 Nov 2021 0 102 96 98 20,967 205,819,100 406
18 Nov 2021 0 102 95 98 31,321 306,418,300 346
19 Nov 2021 0 108 98 100 113,671 1,178,590,200 1,136
22 Nov 2021 0 103 98 98 10,698 107,133,800 275
23 Nov 2021 0 102 96 98 17,868 175,349,600 272
24 Nov 2021 0 99 97 97 9,571 93,514,500 131
25 Nov 2021 0 100 94 95 9,214 87,881,600 163
26 Nov 2021 0 106 91 91 195,721 1,962,413,800 1,719
29 Nov 2021 0 96 89 91 15,029 137,577,900 370
30 Nov 2021 0 95 87 88 89,982 801,276,300 204
01 Dec 2021 0 95 85 86 30,075 262,440,200 204
02 Dec 2021 0 88 84 88 4,412 37,914,600 234
03 Dec 2021 0 89 86 87 3,442 30,080,700 66
06 Dec 2021 0 88 84 87 8,205 70,990,500 80
07 Dec 2021 0 89 84 89 9,282 80,922,900 97
08 Dec 2021 0 89 87 88 4,589 40,115,700 46
09 Dec 2021 0 90 86 86 4,182 36,779,800 59
10 Dec 2021 0 102 86 90 156,636 1,482,099,200 1,882
13 Dec 2021 0 101 88 94 209,069 1,991,495,800 2,108
14 Dec 2021 0 96 90 92 19,911 184,330,600 379
15 Dec 2021 0 94 90 92 14,763 134,820,800 229
16 Dec 2021 0 93 87 89 13,499 121,022,800 177
17 Dec 2021 0 92 88 90 8,732 78,540,800 169
20 Dec 2021 0 91 89 89 10,482 93,606,800 128
21 Dec 2021 0 92 89 92 10,481 94,822,700 228
22 Dec 2021 0 118 92 117 634,659 6,763,211,700 5,756
23 Dec 2021 0 117 109 109 23,403 262,026,700 392
24 Dec 2021 0 106 102 102 31,287 319,348,300 346
27 Dec 2021 0 105 96 98 79,738 796,156,900 1,398
28 Dec 2021 0 105 97 101 95,984 974,813,500 1,766
30 Dec 2021 0 113 98 104 556,410 5,952,009,400 5,053
03 Jan 2022 0 113 101 104 265,958 2,827,997,700 2,917
04 Jan 2022 0 106 101 102 35,713 369,217,500 483
05 Jan 2022 0 106 100 100 110,632 1,138,188,100 1,214
06 Jan 2022 0 102 96 98 66,091 653,970,500 1,221
07 Jan 2022 0 101 97 97 31,130 307,179,300 647
10 Jan 2022 0 103 94 97 116,086 1,149,694,900 1,499
11 Jan 2022 0 99 93 95 34,719 331,499,800 394
12 Jan 2022 0 97 92 92 25,709 240,132,400 454
13 Jan 2022 0 97 91 94 28,630 270,526,400 1,166
14 Jan 2022 0 97 93 93 11,193 105,682,700 315
17 Jan 2022 0 96 93 93 12,270 115,512,900 212

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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