Efek Terdaftar

Saranacentral Bajatama Tbk. PT

Security name
Saranacentral Bajatama Tbk.
Issuer
Saranacentral Bajatama Tbk. PT
ISIN Code
ID1000121700
Short Code
BAJA
Type
Saham Biasa
Listing Date
21 Desember 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,800,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,800,000,000 (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
10 Jun 2019 0 105 95 97 2,384 23,140,000 52
11 Jun 2019 0 102 98 100 665 6,601,700 31
12 Jun 2019 0 101 99 100 447 4,476,500 15
19 Jun 2019 0 100 99 100 523 5,210,000 10
20 Jun 2019 0 100 98 99 2,285 22,662,000 58
21 Jun 2019 0 100 97 97 1,068 10,537,400 24
25 Jun 2019 0 100 99 100 1,471 14,620,800 26
28 Jun 2019 0 100 98 99 1,988 19,835,900 68
01 Jul 2019 0 101 98 101 284 2,803,400 21
04 Jul 2019 0 100 99 99 504 5,003,700 23
08 Jul 2019 0 100 98 100 1,619 15,984,400 18
09 Jul 2019 0 99 99 99 549 5,435,100 9
10 Jul 2019 0 100 98 100 192 1,905,100 11
15 Jul 2019 0 99 96 96 2,594 24,969,100 65
16 Jul 2019 0 99 96 99 2,182 21,009,800 31
19 Jul 2019 0 97 95 97 1,606 15,441,400 32
22 Jul 2019 0 98 95 95 572 5,486,000 19
23 Jul 2019 0 97 95 96 3,678 35,093,700 29
25 Jul 2019 0 95 93 93 733 6,817,700 15
26 Jul 2019 0 93 90 92 2,785 25,239,600 63
30 Jul 2019 0 94 90 93 3,261 29,931,600 54
01 Aug 2019 0 93 91 91 1,417 12,962,400 25
02 Aug 2019 0 91 89 90 874 7,885,300 19
05 Aug 2019 0 90 87 90 1,392 12,290,700 38
07 Aug 2019 0 93 87 88 303 2,649,700 9
08 Aug 2019 0 92 88 92 1,299 11,449,700 17
12 Aug 2019 0 90 86 90 826 7,417,300 12
14 Aug 2019 0 90 85 85 1,816 15,636,700 62
16 Aug 2019 0 85 83 84 1,525 12,948,700 13
19 Aug 2019 0 84 81 84 5,050 41,702,900 28
28 Aug 2019 0 84 80 80 2,829 22,783,100 86
29 Aug 2019 0 83 79 79 1,985 15,834,700 88
30 Aug 2019 0 81 78 78 4,064 32,254,700 45
02 Sep 2019 0 78 76 77 5,925 45,618,600 34
04 Sep 2019 0 78 76 76 1,857 14,225,900 29
09 Sep 2019 0 78 75 75 13,238 100,471,200 88
10 Sep 2019 0 76 74 75 4,273 32,148,300 60
11 Sep 2019 0 76 74 76 1,833 13,899,900 52
12 Sep 2019 0 76 75 76 2,180 16,454,900 48
16 Sep 2019 0 76 70 74 2,504 18,700,900 45
18 Sep 2019 0 74 73 73 1,927 14,140,400 40
23 Sep 2019 0 74 73 73 3,186 23,427,300 48
26 Sep 2019 0 71 67 68 3,640 24,813,500 47
27 Sep 2019 0 71 65 67 6,565 44,202,400 102
03 Oct 2019 0 66 63 63 968 6,192,200 19
07 Oct 2019 0 61 53 55 11,618 64,245,800 186
08 Oct 2019 0 74 54 74 94,599 656,384,900 1,077
09 Oct 2019 0 99 79 99 339,874 3,127,899,400 2,971
10 Oct 2019 0 121 101 105 385,534 4,359,359,600 4,624
11 Oct 2019 0 114 94 95 98,521 1,003,205,900 2,182
14 Oct 2019 0 96 86 86 36,129 321,213,700 600
15 Oct 2019 0 101 85 94 104,772 989,194,500 1,567
16 Oct 2019 0 95 86 88 48,842 439,607,100 898
17 Oct 2019 0 101 88 92 74,160 710,714,000 895
18 Oct 2019 0 93 89 89 16,692 151,126,100 374
21 Oct 2019 0 93 88 90 10,023 90,540,000 204
22 Oct 2019 0 91 80 86 8,615 75,451,000 238
23 Oct 2019 0 87 81 83 10,187 85,463,200 196
24 Oct 2019 0 86 82 85 5,379 45,484,700 130
25 Oct 2019 0 87 80 83 5,939 49,659,200 82
28 Oct 2019 0 87 83 83 7,500 63,164,800 119
29 Oct 2019 0 91 83 85 16,649 146,019,400 249
30 Oct 2019 0 86 82 84 3,352 28,066,300 108
31 Oct 2019 0 85 81 83 2,126 17,661,500 60
01 Nov 2019 0 83 80 80 3,532 28,612,600 57
04 Nov 2019 0 80 76 78 8,252 64,129,000 105
05 Nov 2019 0 79 76 79 2,189 17,118,900 65
06 Nov 2019 0 79 76 77 2,793 21,598,600 86
07 Nov 2019 0 77 66 68 10,027 71,326,600 109
08 Nov 2019 0 70 55 64 5,449 34,296,900 104
11 Nov 2019 0 66 54 63 2,042 12,977,800 43
12 Nov 2019 0 85 61 81 50,901 403,890,500 637
13 Nov 2019 0 88 74 76 24,607 199,254,400 432
14 Nov 2019 0 78 70 72 7,699 56,530,200 153
15 Nov 2019 0 76 70 72 6,174 43,984,600 93
18 Nov 2019 0 75 72 73 2,543 18,702,100 52
19 Nov 2019 0 74 69 70 2,382 16,781,000 66
20 Nov 2019 0 70 68 69 1,650 11,431,300 41
21 Nov 2019 0 70 66 66 1,878 12,474,700 51
22 Nov 2019 0 72 66 66 3,850 26,083,800 53
25 Nov 2019 0 67 64 65 2,795 18,102,000 104
26 Nov 2019 0 67 60 63 2,294 14,516,300 56
28 Nov 2019 0 69 60 67 4,583 29,947,200 115
29 Nov 2019 0 70 60 63 1,362 9,123,800 41
04 Dec 2019 0 66 63 64 1,030 6,561,100 26
05 Dec 2019 0 65 60 64 1,553 9,709,700 26
06 Dec 2019 0 64 62 63 421 2,661,000 33
12 Dec 2019 0 67 64 64 802 5,179,600 32
13 Dec 2019 0 67 62 62 652 4,148,200 19
16 Dec 2019 0 69 62 62 975 6,144,600 46
17 Dec 2019 0 65 52 64 1,253 7,872,200 49
18 Dec 2019 0 64 54 63 409 2,578,400 21
19 Dec 2019 0 63 62 63 624 3,924,000 26
20 Dec 2019 0 63 61 63 841 5,233,100 24
26 Dec 2019 0 67 61 63 3,049 19,413,300 67
27 Dec 2019 0 63 60 61 6,306 38,408,200 51
06 Jan 2020 0 69 62 64 7,748 49,798,200 93
07 Jan 2020 0 65 62 62 7,040 44,151,100 53
10 Jan 2020 0 63 60 61 4,250 25,941,500 34
13 Jan 2020 0 62 59 61 9,579 57,693,400 245
14 Jan 2020 0 62 60 60 11,937 72,175,500 197
16 Jan 2020 0 79 60 79 95,615 719,366,800 1,010
17 Jan 2020 0 88 65 67 89,092 632,845,500 808
21 Jan 2020 0 87 61 87 169,443 1,352,684,800 1,643
22 Jan 2020 0 93 72 72 141,372 1,118,473,300 1,221
23 Jan 2020 0 95 69 80 334,526 2,898,834,000 3,838
24 Jan 2020 0 97 80 83 189,745 1,698,555,500 2,282
27 Jan 2020 0 85 76 76 39,184 313,124,400 505
28 Jan 2020 0 89 73 78 140,417 1,174,334,800 1,614
29 Jan 2020 0 86 78 79 31,753 257,922,600 463
30 Jan 2020 0 83 76 76 12,975 101,275,100 245
03 Feb 2020 0 84 70 75 85,093 659,251,300 1,127
04 Feb 2020 0 80 71 72 24,122 177,937,500 647
05 Feb 2020 0 75 71 73 7,829 56,992,600 122
06 Feb 2020 0 79 72 73 34,126 257,817,900 448
07 Feb 2020 0 75 72 72 8,916 64,870,100 115
10 Feb 2020 0 75 72 72 4,450 32,359,300 78
11 Feb 2020 0 73 69 71 2,744 19,310,800 69
12 Feb 2020 0 72 69 69 3,007 21,058,000 56
13 Feb 2020 0 75 66 68 18,073 130,077,100 293
14 Feb 2020 0 69 65 67 2,443 16,253,400 55
17 Feb 2020 0 68 63 64 3,136 20,311,800 71
18 Feb 2020 0 69 65 65 8,211 54,709,500 144
19 Feb 2020 0 66 63 65 2,398 15,450,700 50
20 Feb 2020 0 66 63 63 1,942 12,477,200 54
21 Feb 2020 0 65 62 62 1,916 12,005,500 33
24 Feb 2020 0 66 62 63 4,486 28,970,700 87
25 Feb 2020 0 66 62 63 4,396 28,187,600 99
26 Feb 2020 0 65 61 62 1,370 8,542,200 52
27 Feb 2020 0 62 52 52 7,485 40,860,800 136
28 Feb 2020 0 54 51 54 12,532 65,233,300 101
03 Mar 2020 0 58 54 56 6,422 36,397,000 88
04 Mar 2020 0 60 57 58 3,558 20,549,900 67
05 Mar 2020 0 68 58 61 40,695 261,008,900 608
06 Mar 2020 0 62 57 60 8,448 50,209,800 137
09 Mar 2020 0 61 54 56 10,919 60,441,600 99
10 Mar 2020 0 57 52 56 4,154 22,820,300 51
12 Mar 2020 0 54 51 52 3,790 19,867,400 47
13 Mar 2020 0 51 50 51 7,280 36,537,000 39
17 Mar 2020 0 50 50 50 9,096 45,480,000 27
19 Mar 2020 0 50 50 50 470 2,350,000 12
20 Mar 2020 0 52 50 51 8,837 44,373,800 73
24 Mar 2020 0 51 50 50 3,195 15,995,100 27
26 Mar 2020 0 51 50 50 1,971 9,914,800 36
30 Mar 2020 0 51 50 51 505 2,525,500 11
31 Mar 2020 0 51 50 50 1,157 5,785,500 16
01 Apr 2020 0 60 50 56 83,617 453,874,000 667
02 Apr 2020 0 66 54 57 110,513 681,174,800 997
03 Apr 2020 0 58 54 55 15,637 86,613,800 165
06 Apr 2020 0 58 54 55 11,007 62,069,300 97
07 Apr 2020 0 60 54 54 7,499 41,821,500 64
08 Apr 2020 0 56 52 52 2,387 12,527,200 26
13 Apr 2020 0 55 52 53 1,082 5,776,100 27
14 Apr 2020 0 55 53 54 865 4,665,900 29
21 Apr 2020 0 54 53 53 646 3,424,300 11
22 Apr 2020 0 53 51 53 2,622 13,602,900 29
24 Apr 2020 0 56 51 52 6,829 36,266,600 64
27 Apr 2020 0 57 52 53 1,762 9,267,700 28
28 Apr 2020 0 55 52 52 2,359 12,461,600 19
29 Apr 2020 0 52 51 52 2,487 12,797,900 20
06 May 2020 0 53 51 53 2,680 13,770,400 29
08 May 2020 0 53 50 51 4,217 21,460,900 46
11 May 2020 0 53 52 53 469 2,439,400 13
12 May 2020 0 56 51 52 12,456 66,262,200 181
13 May 2020 0 53 51 52 2,354 12,319,300 33
14 May 2020 0 52 50 52 4,914 24,997,100 48
18 May 2020 0 52 51 51 1,907 9,736,000 38
19 May 2020 0 52 51 51 1,169 5,963,300 20
20 May 2020 0 52 51 51 1,878 9,588,800 30
27 May 2020 0 53 51 52 131 676,100 8

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Proxy Voting   - 13 May 2016 07 Jun 2016 Active
Proxy Voting   - 11 Nov 2015 04 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Cash Dividend (1 BAJA : 3.15 IDR) 24 Dec 2013 02 Jan 2014 15 Jan 2014 Active
Proxy Voting   - 07 Jun 2013 24 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active