Efek Terdaftar
BERSAMA MENCAPAI PUNCAK Tbk, PT
- Security name
- BERSAMA MENCAPAI PUNCAK Tbk
- Issuer
- BERSAMA MENCAPAI PUNCAK Tbk, PT
- ISIN Code
- ID1000270101
- Short Code
- BAIK
- Type
-
Saham Biasa
- Listing Date
- 15 Februari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 50.00
- Current Amount
- 225,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- FOOD & BEVERAGES
- Number of Securities
- 1,125,000,000 (Total)
- As of 9 Oct 2024
- 20.00% Scripless
=
225,000,000.000
- Local Percentage
-
20.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024021515 Feb 2024 |
0 |
346 |
210 |
210 |
2,390,827 |
57,789,695,600 |
36,680 |
| 2024021616 Feb 2024 |
0 |
190 |
158 |
158 |
2,292,333 |
38,345,577,600 |
30,877 |
| 2024021919 Feb 2024 |
0 |
160 |
140 |
146 |
1,134,298 |
16,589,003,900 |
17,462 |
| 2024022020 Feb 2024 |
0 |
155 |
131 |
132 |
4,474,647 |
63,227,628,200 |
87,374 |
| 2024022121 Feb 2024 |
0 |
139 |
122 |
123 |
2,927,902 |
37,847,223,300 |
68,665 |
| 2024022222 Feb 2024 |
0 |
133 |
105 |
107 |
2,959,251 |
35,296,356,500 |
47,599 |
| 2024022323 Feb 2024 |
0 |
113 |
95 |
101 |
809,124 |
8,224,034,100 |
7,179 |
| 2024022727 Feb 2024 |
0 |
111 |
92 |
100 |
1,051,589 |
10,669,775,700 |
10,103 |
| 2024022828 Feb 2024 |
0 |
104 |
84 |
100 |
529,139 |
5,349,133,100 |
4,918 |
| 2024022929 Feb 2024 |
0 |
103 |
97 |
98 |
270,135 |
2,683,744,500 |
2,260 |
| 2024030101 Mar 2024 |
0 |
112 |
95 |
97 |
1,752,834 |
18,229,482,100 |
22,953 |
| 2024030505 Mar 2024 |
0 |
95 |
70 |
90 |
215,711 |
1,967,633,700 |
2,387 |
| 2024030707 Mar 2024 |
0 |
93 |
90 |
92 |
102,304 |
934,450,900 |
1,418 |
| 2024030808 Mar 2024 |
0 |
114 |
88 |
110 |
2,321,262 |
24,694,436,600 |
37,418 |
| 2024031313 Mar 2024 |
0 |
115 |
98 |
101 |
1,507,705 |
16,096,134,900 |
18,196 |
| 2024031414 Mar 2024 |
0 |
102 |
96 |
97 |
170,374 |
1,667,919,000 |
2,017 |
| 2024031515 Mar 2024 |
0 |
99 |
88 |
91 |
200,294 |
1,876,945,500 |
1,980 |
| 2024031818 Mar 2024 |
0 |
93 |
88 |
91 |
101,116 |
916,241,400 |
1,369 |
| 2024031919 Mar 2024 |
0 |
97 |
83 |
91 |
229,847 |
2,126,156,900 |
2,283 |
| 2024032020 Mar 2024 |
0 |
92 |
90 |
90 |
51,007 |
462,569,000 |
930 |
| 2024032121 Mar 2024 |
0 |
92 |
88 |
89 |
77,818 |
696,947,300 |
1,329 |
| 2024032222 Mar 2024 |
0 |
90 |
84 |
88 |
59,475 |
526,950,700 |
764 |
| 2024032525 Mar 2024 |
0 |
90 |
85 |
86 |
85,085 |
736,976,000 |
1,128 |
| 2024032626 Mar 2024 |
0 |
87 |
78 |
85 |
52,456 |
447,631,900 |
735 |
| 2024032727 Mar 2024 |
0 |
86 |
81 |
82 |
98,510 |
816,359,300 |
1,219 |
| 2024032828 Mar 2024 |
0 |
98 |
78 |
92 |
1,003,316 |
8,933,341,600 |
15,242 |
| 2024040101 Apr 2024 |
0 |
96 |
78 |
83 |
688,985 |
6,098,800,000 |
9,932 |
| 2024040202 Apr 2024 |
0 |
84 |
68 |
81 |
45,942 |
374,050,100 |
614 |
| 2024040303 Apr 2024 |
0 |
83 |
73 |
81 |
29,776 |
241,884,900 |
446 |
| 2024040404 Apr 2024 |
0 |
85 |
80 |
83 |
52,974 |
438,445,500 |
580 |
| 2024040505 Apr 2024 |
0 |
91 |
83 |
83 |
23,595 |
197,374,300 |
321 |
| 2024041616 Apr 2024 |
0 |
83 |
79 |
82 |
37,712 |
305,616,000 |
494 |
| 2024041717 Apr 2024 |
0 |
83 |
80 |
81 |
23,177 |
186,100,800 |
313 |
| 2024041818 Apr 2024 |
0 |
82 |
79 |
80 |
17,969 |
143,845,400 |
353 |
| 2024041919 Apr 2024 |
0 |
80 |
77 |
77 |
38,966 |
304,611,600 |
482 |
| 2024042222 Apr 2024 |
0 |
82 |
77 |
81 |
27,124 |
215,909,600 |
453 |
| 2024042323 Apr 2024 |
0 |
81 |
78 |
78 |
19,102 |
151,733,800 |
284 |
| 2024042424 Apr 2024 |
0 |
80 |
78 |
78 |
7,292 |
57,450,400 |
216 |
| 2024042525 Apr 2024 |
0 |
88 |
77 |
80 |
126,689 |
1,056,504,200 |
1,515 |
| 2024042626 Apr 2024 |
0 |
82 |
79 |
81 |
22,427 |
179,885,000 |
263 |
| 2024042929 Apr 2024 |
0 |
82 |
78 |
80 |
17,772 |
140,666,300 |
320 |
| 2024043030 Apr 2024 |
0 |
81 |
78 |
80 |
22,184 |
176,758,900 |
320 |
| 2024050202 May 2024 |
0 |
80 |
66 |
79 |
32,635 |
257,784,600 |
232 |
| 2024050303 May 2024 |
0 |
81 |
79 |
79 |
17,807 |
141,005,400 |
209 |
| 2024050606 May 2024 |
0 |
80 |
79 |
79 |
20,700 |
164,682,200 |
224 |
| 2024050707 May 2024 |
0 |
80 |
78 |
79 |
31,666 |
249,964,700 |
245 |
| 2024050808 May 2024 |
0 |
80 |
78 |
79 |
25,547 |
201,840,700 |
183 |
| 2024051313 May 2024 |
0 |
80 |
79 |
79 |
16,993 |
134,818,500 |
228 |
| 2024051414 May 2024 |
0 |
79 |
78 |
78 |
27,426 |
214,998,300 |
210 |
| 2024051515 May 2024 |
0 |
79 |
77 |
78 |
6,018 |
47,038,500 |
144 |
| 2024051616 May 2024 |
0 |
80 |
78 |
78 |
23,582 |
185,524,900 |
150 |
| 2024051717 May 2024 |
0 |
79 |
71 |
79 |
17,749 |
139,056,500 |
214 |
| 2024052020 May 2024 |
0 |
80 |
78 |
78 |
12,078 |
94,298,500 |
211 |
| 2024052121 May 2024 |
0 |
79 |
71 |
77 |
21,515 |
166,546,300 |
192 |
| 2024052222 May 2024 |
0 |
78 |
76 |
76 |
12,730 |
97,660,700 |
201 |
| 2024052727 May 2024 |
0 |
77 |
69 |
74 |
14,685 |
109,431,200 |
243 |
| 2024052828 May 2024 |
0 |
75 |
67 |
74 |
12,511 |
92,636,000 |
110 |
| 2024052929 May 2024 |
0 |
75 |
68 |
74 |
8,093 |
60,108,500 |
120 |
| 2024053131 May 2024 |
0 |
76 |
74 |
74 |
20,353 |
152,691,900 |
166 |
| 2024060303 Jun 2024 |
0 |
75 |
68 |
73 |
31,000 |
228,722,100 |
258 |
| 2024060404 Jun 2024 |
0 |
74 |
66 |
72 |
18,327 |
133,489,800 |
212 |
| 2024060505 Jun 2024 |
0 |
72 |
65 |
70 |
20,111 |
142,064,400 |
243 |
| 2024060606 Jun 2024 |
0 |
71 |
70 |
70 |
5,833 |
40,898,200 |
139 |
| 2024060707 Jun 2024 |
0 |
71 |
63 |
69 |
9,417 |
66,147,200 |
159 |
| 2024061010 Jun 2024 |
0 |
70 |
62 |
64 |
81,397 |
541,288,400 |
528 |
| 2024061111 Jun 2024 |
0 |
66 |
60 |
62 |
33,721 |
209,856,200 |
285 |
| 2024061212 Jun 2024 |
0 |
65 |
54 |
61 |
30,609 |
185,977,300 |
227 |
| 2024061313 Jun 2024 |
0 |
65 |
56 |
58 |
16,363 |
95,548,800 |
178 |
| 2024061414 Jun 2024 |
0 |
67 |
58 |
58 |
16,960 |
100,931,900 |
130 |
| 2024061919 Jun 2024 |
0 |
67 |
57 |
57 |
9,178 |
52,988,100 |
143 |
| 2024062020 Jun 2024 |
0 |
57 |
50 |
56 |
7,017 |
39,316,900 |
118 |
| 2024062121 Jun 2024 |
0 |
65 |
54 |
54 |
36,514 |
200,172,900 |
216 |
| 2024062424 Jun 2024 |
0 |
63 |
54 |
54 |
4,315 |
23,604,300 |
102 |
| 2024062525 Jun 2024 |
0 |
72 |
54 |
54 |
3,910 |
21,148,400 |
112 |
| 2024062626 Jun 2024 |
0 |
60 |
54 |
54 |
2,003 |
10,838,000 |
77 |
| 2024062727 Jun 2024 |
0 |
63 |
54 |
54 |
1,756 |
9,585,000 |
63 |
| 2024062828 Jun 2024 |
0 |
70 |
54 |
55 |
6,554 |
35,929,200 |
162 |
| 2024070101 Jul 2024 |
0 |
64 |
55 |
55 |
4,299 |
23,701,300 |
91 |
| 2024070202 Jul 2024 |
0 |
73 |
54 |
54 |
10,259 |
56,435,500 |
94 |
| 2024070303 Jul 2024 |
0 |
63 |
54 |
54 |
8,960 |
48,952,500 |
100 |
| 2024070404 Jul 2024 |
0 |
70 |
54 |
66 |
190,638 |
1,242,128,800 |
1,360 |
| 2024070505 Jul 2024 |
0 |
67 |
62 |
64 |
45,325 |
291,351,100 |
770 |
| 2024070808 Jul 2024 |
0 |
65 |
57 |
63 |
10,680 |
66,913,200 |
226 |
| 2024070909 Jul 2024 |
0 |
81 |
61 |
63 |
20,612 |
130,592,400 |
202 |
| 2024071010 Jul 2024 |
0 |
65 |
57 |
62 |
172,633 |
1,086,904,900 |
195 |
| 2024071111 Jul 2024 |
0 |
66 |
60 |
63 |
21,412 |
136,787,700 |
229 |
| 2024071212 Jul 2024 |
0 |
81 |
62 |
62 |
68,478 |
430,367,400 |
164 |
| 2024071515 Jul 2024 |
0 |
63 |
60 |
60 |
37,281 |
227,107,100 |
238 |
| 2024071616 Jul 2024 |
0 |
61 |
55 |
58 |
35,584 |
210,471,500 |
245 |
| 2024071717 Jul 2024 |
0 |
60 |
55 |
58 |
11,840 |
69,708,300 |
145 |
| 2024071919 Jul 2024 |
0 |
78 |
58 |
59 |
27,703 |
166,080,300 |
181 |
| 2024072222 Jul 2024 |
0 |
60 |
52 |
58 |
25,889 |
150,349,200 |
134 |
| 2024072323 Jul 2024 |
0 |
60 |
55 |
58 |
16,438 |
96,925,600 |
251 |
| 2024072424 Jul 2024 |
0 |
67 |
58 |
59 |
7,880 |
46,512,600 |
85 |
| 2024072525 Jul 2024 |
0 |
65 |
59 |
59 |
4,148 |
24,647,900 |
69 |
| 2024072626 Jul 2024 |
0 |
60 |
53 |
59 |
2,570 |
15,361,600 |
55 |
| 2024072929 Jul 2024 |
0 |
62 |
54 |
59 |
27,249 |
164,867,000 |
427 |
| 2024073030 Jul 2024 |
0 |
63 |
55 |
59 |
10,813 |
65,275,700 |
193 |
| 2024073131 Jul 2024 |
0 |
63 |
55 |
59 |
1,801 |
10,790,400 |
50 |
| 2024080101 Aug 2024 |
0 |
61 |
58 |
58 |
24,583 |
144,328,500 |
178 |
| 2024080202 Aug 2024 |
0 |
61 |
58 |
60 |
25,904 |
155,237,500 |
117 |
| 2024080505 Aug 2024 |
0 |
68 |
58 |
58 |
33,436 |
196,842,600 |
156 |
| 2024080606 Aug 2024 |
0 |
61 |
55 |
59 |
18,739 |
111,744,500 |
71 |
| 2024080808 Aug 2024 |
0 |
78 |
60 |
61 |
43,859 |
275,598,000 |
214 |
| 2024080909 Aug 2024 |
0 |
79 |
60 |
60 |
3,240 |
19,796,300 |
97 |
| 2024081212 Aug 2024 |
65 |
65 |
60 |
61 |
19,419 |
121,372,000 |
125 |
| 2024081313 Aug 2024 |
69 |
69 |
61 |
63 |
233,200 |
1,449,298,200 |
233 |
| 2024081414 Aug 2024 |
63 |
65 |
61 |
63 |
36,836 |
232,797,500 |
459 |
| 2024081515 Aug 2024 |
81 |
81 |
63 |
64 |
18,763 |
121,673,200 |
133 |
| 2024081616 Aug 2024 |
68 |
68 |
63 |
63 |
13,223 |
84,764,100 |
94 |
| 2024081919 Aug 2024 |
68 |
68 |
63 |
64 |
7,388 |
47,060,800 |
109 |
| 2024082020 Aug 2024 |
65 |
65 |
62 |
62 |
37,659 |
240,545,900 |
154 |
| 2024082121 Aug 2024 |
68 |
68 |
62 |
63 |
11,774 |
74,302,700 |
167 |
| 2024082222 Aug 2024 |
68 |
68 |
63 |
63 |
16,846 |
108,080,500 |
158 |
| 2024082626 Aug 2024 |
80 |
80 |
63 |
63 |
8,376 |
53,556,600 |
56 |
| 2024082727 Aug 2024 |
67 |
67 |
63 |
64 |
28,783 |
185,138,300 |
198 |
| 2024082828 Aug 2024 |
68 |
68 |
64 |
64 |
7,582 |
48,938,700 |
102 |
| 2024082929 Aug 2024 |
70 |
70 |
62 |
62 |
48,590 |
310,254,900 |
266 |
| 2024092626 Sep 2024 |
75 |
75 |
70 |
71 |
12,774 |
91,324,200 |
111 |
| 2024092727 Sep 2024 |
80 |
80 |
71 |
71 |
4,583 |
32,806,500 |
58 |
| 2024093030 Sep 2024 |
75 |
75 |
71 |
71 |
10,265 |
73,345,800 |
115 |
| 2024100101 Oct 2024 |
72 |
72 |
71 |
71 |
3,022 |
21,568,200 |
63 |
| 2024100202 Oct 2024 |
75 |
75 |
69 |
69 |
12,543 |
88,633,700 |
124 |
| 2024100303 Oct 2024 |
75 |
75 |
66 |
66 |
5,484 |
37,542,400 |
159 |
| 2024100404 Oct 2024 |
84 |
84 |
64 |
66 |
21,313 |
142,165,300 |
148 |
| 2024100707 Oct 2024 |
75 |
75 |
65 |
65 |
5,444 |
35,922,600 |
90 |
| 2024100808 Oct 2024 |
75 |
75 |
64 |
64 |
6,053 |
39,181,000 |
71 |
| 2024100909 Oct 2024 |
73 |
73 |
60 |
60 |
14,127 |
88,277,400 |
170 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024053030 May 2024 |
2024062424 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024052020 May 2024 |
2024061212 Jun 2024 |
Active |
