Efek Terdaftar

Bekasi Asri Pemula Tbk, PT

Security name
Bekasi Asri Pemula Tbk
Issuer
Bekasi Asri Pemula Tbk, PT
ISIN Code
ID1000109002
Short Code
BAPA
Type
Saham Biasa
Listing Date
14 Januari 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
661,784,520.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
661,784,520 (Total)
As of 18 Oct 2019
100.00% Scripless = 661,779,520.000
Local Percentage
98.82%
Foreign Percentage
1.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 138 120 124 528,283 6,757,297,100 2,063
24 Oct 2018 0 124 115 117 36,844 435,704,800 355
25 Oct 2018 0 120 114 115 6,633 76,415,900 136
26 Oct 2018 0 118 114 116 334,191 3,843,641,600 131
29 Oct 2018 0 116 112 112 9,012 101,920,000 155
30 Oct 2018 0 115 108 111 18,285 205,246,300 1,040
01 Nov 2018 0 112 106 110 2,509 27,637,500 64
02 Nov 2018 0 113 105 109 12,386 136,062,300 478
05 Nov 2018 0 111 107 107 335,204 3,686,333,600 67
06 Nov 2018 0 107 103 107 4,807 50,445,700 65
08 Nov 2018 0 116 110 111 349,025 3,842,276,000 679
12 Nov 2018 0 111 106 107 4,302 46,201,700 44
14 Nov 2018 0 109 103 106 621 6,600,400 25
15 Nov 2018 0 108 102 106 1,644 17,377,700 43
16 Nov 2018 0 110 102 110 335,393 3,588,943,600 79
19 Nov 2018 0 112 106 109 3,174 34,658,900 48
21 Nov 2018 0 112 105 109 5,615 61,836,000 98
22 Nov 2018 0 111 108 108 2,784 30,361,500 66
28 Nov 2018 0 105 101 102 1,777 18,007,100 44
29 Nov 2018 0 103 102 102 2,769 28,244,300 31
30 Nov 2018 0 109 101 104 1,368 14,201,500 335
05 Dec 2018 0 107 104 105 1,992 20,981,700 44
06 Dec 2018 0 108 104 105 742 7,804,100 50
07 Dec 2018 0 107 103 104 1,033 10,702,700 44
12 Dec 2018 0 106 101 103 1,936 19,959,200 33
18 Dec 2018 0 105 102 104 30 311,700 8
27 Dec 2018 0 118 105 112 61,236 696,444,300 564
28 Dec 2018 0 116 108 109 7,645 84,496,500 95
02 Jan 2019 0 109 101 103 8,254 85,380,400 692
03 Jan 2019 0 107 103 103 4,063 42,083,300 100
04 Jan 2019 0 107 101 103 3,905 40,169,600 57
07 Jan 2019 0 121 103 107 56,317 632,061,000 552
09 Jan 2019 0 111 106 108 9,243 99,519,600 287
10 Jan 2019 0 111 107 109 3,894 42,077,400 276
11 Jan 2019 0 111 107 108 14,282 154,682,000 487
15 Jan 2019 0 108 106 107 2,955 31,524,400 51
17 Jan 2019 0 109 106 106 3,364 35,798,600 75
18 Jan 2019 0 106 103 104 3,817 39,995,800 81
21 Jan 2019 0 108 103 108 5,731 60,160,200 97
22 Jan 2019 0 111 106 106 2,146 22,922,500 53
23 Jan 2019 0 108 105 107 1,520 16,084,800 42
24 Jan 2019 0 108 105 108 850 9,088,700 39
25 Jan 2019 0 108 104 106 1,057 11,094,000 29
28 Jan 2019 0 108 105 105 936 9,897,900 29
29 Jan 2019 0 107 104 104 2,080 21,694,200 41
30 Jan 2019 0 106 103 103 659 6,833,600 23
31 Jan 2019 0 108 99 107 6,585 69,681,000 86
01 Feb 2019 0 110 104 108 12,343 133,411,000 210
04 Feb 2019 0 112 108 110 4,863 53,577,900 285
06 Feb 2019 0 138 105 121 105,827 1,274,877,800 1,298
07 Feb 2019 0 128 112 119 45,363 544,220,200 493
08 Feb 2019 0 121 99 110 18,430 205,053,800 181
11 Feb 2019 0 111 109 111 2,712 29,956,000 76
12 Feb 2019 0 110 107 108 3,335 36,224,000 60
18 Feb 2019 0 109 106 108 157 1,683,100 20
19 Feb 2019 0 110 108 108 1,799 19,531,300 57
21 Feb 2019 0 108 107 107 281 3,006,800 25
22 Feb 2019 0 109 105 108 5,737 60,610,300 42
25 Feb 2019 0 111 103 106 5,348 57,041,800 73
26 Feb 2019 0 108 105 108 1,644 17,548,200 21
28 Feb 2019 0 107 103 103 4,352 45,312,500 88
01 Mar 2019 0 104 96 103 5,000 50,541,800 70
04 Mar 2019 0 106 103 104 1,759 18,339,600 34
05 Mar 2019 0 104 101 103 720 7,364,800 35
08 Mar 2019 0 103 101 101 2,167 22,015,700 83
11 Mar 2019 0 101 99 100 1,832 18,333,100 51
13 Mar 2019 0 102 99 102 500 5,020,900 27
14 Mar 2019 0 104 100 101 421 4,241,900 25
15 Mar 2019 0 103 100 100 285 2,858,500 19
18 Mar 2019 0 102 100 102 534 5,411,400 18
20 Mar 2019 0 104 100 101 418 4,240,500 32
21 Mar 2019 0 104 98 100 1,283 12,702,900 47
22 Mar 2019 0 100 99 100 677 6,748,000 37
25 Mar 2019 0 101 99 100 168 1,666,500 19
26 Mar 2019 0 101 100 100 1,846 18,479,100 27
28 Mar 2019 0 102 99 99 459 4,583,800 13
01 Apr 2019 0 103 93 99 700 6,772,600 36
02 Apr 2019 0 99 97 98 782 7,660,600 21
05 Apr 2019 0 99 93 95 1,811 17,214,400 56
08 Apr 2019 0 97 92 96 417 3,898,900 28
15 Apr 2019 0 95 94 95 934 8,835,200 12
23 Apr 2019 0 96 93 93 49 466,000 14
24 Apr 2019 0 95 93 94 1,819 17,018,500 512
06 May 2019 0 95 91 91 438 4,049,600 16
08 May 2019 0 94 91 93 284 2,621,900 22
10 May 2019 0 94 91 93 1,285 11,919,200 52
13 May 2019 0 93 92 93 270 2,510,100 20
14 May 2019 0 93 91 93 336 3,091,500 32
15 May 2019 0 93 90 90 475 4,358,500 44
16 May 2019 0 90 85 85 133 1,154,000 14
20 May 2019 0 93 80 90 1,784 15,925,200 102
21 May 2019 0 91 82 88 1,399 11,958,000 86
22 May 2019 0 91 86 86 67 587,400 25
23 May 2019 0 90 86 88 363 3,193,100 18
27 May 2019 0 91 85 89 239 2,134,200 43
28 May 2019 0 91 89 90 140 1,259,600 38
29 May 2019 0 91 90 91 486 4,409,800 33
31 May 2019 0 92 91 91 192 1,756,800 29
10 Jun 2019 0 92 90 91 207 1,885,900 25
14 Jun 2019 0 98 90 95 13,305 125,854,200 154
17 Jun 2019 0 95 91 91 3,548 32,676,200 33
18 Jun 2019 0 95 81 85 630 5,416,500 22
25 Jun 2019 0 91 86 89 31 273,700 13
26 Jun 2019 0 92 86 92 3,117 27,771,600 50
28 Jun 2019 0 94 89 91 889 8,047,800 61
01 Jul 2019 0 92 87 91 1,325 11,710,500 52
02 Jul 2019 0 91 88 91 1,915 16,871,700 33
03 Jul 2019 0 91 88 91 623 5,539,700 57
04 Jul 2019 0 109 89 94 62,904 621,373,600 761
05 Jul 2019 0 99 90 91 21,607 203,935,800 199
08 Jul 2019 0 92 89 90 3,398 30,555,700 48
11 Jul 2019 0 91 88 90 1,269 11,295,100 23
23 Jul 2019 0 91 91 91 14 127,400 4
26 Jul 2019 0 90 89 89 361 3,216,300 24
29 Jul 2019 0 90 89 89 121 1,078,700 16
31 Jul 2019 0 91 89 89 1,083 9,740,300 22
02 Aug 2019 0 91 90 91 536 4,872,200 24
05 Aug 2019 0 90 64 89 923 7,941,700 34
06 Aug 2019 0 90 87 90 957 8,401,900 46
07 Aug 2019 0 91 88 90 824 7,382,300 44
09 Aug 2019 0 91 90 91 773 6,981,300 13
12 Aug 2019 0 91 90 90 840 7,578,100 19
13 Aug 2019 0 91 90 90 207 1,863,200 19
20 Aug 2019 0 90 87 88 286 2,527,500 21
21 Aug 2019 0 89 88 89 32 283,200 8
22 Aug 2019 0 89 85 85 139 1,187,100 11
26 Aug 2019 0 90 89 89 16 143,400 3
28 Aug 2019 0 87 81 87 111 927,700 11
29 Aug 2019 0 90 84 87 798 6,958,400 43
03 Sep 2019 0 87 85 86 316 2,728,500 16
06 Sep 2019 0 86 84 84 194 1,656,200 9
12 Sep 2019 0 86 86 86 44 378,400 11
16 Sep 2019 0 87 76 85 2,094 17,809,200 15
18 Sep 2019 0 86 84 85 106 905,700 12
19 Sep 2019 0 86 85 85 71 610,100 13
23 Sep 2019 0 87 80 82 1,525 12,526,000 24
25 Sep 2019 0 82 78 81 82 653,300 11
26 Sep 2019 0 87 81 81 679 5,582,900 15
30 Sep 2019 0 83 80 80 685 5,547,300 10
02 Oct 2019 0 87 80 83 1,436 11,793,000 22
03 Oct 2019 0 83 81 81 263 2,153,300 7
07 Oct 2019 0 83 79 79 63 510,700 9
11 Oct 2019 0 85 83 83 262 2,185,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Apr 2019 09 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Proxy Voting   - 06 May 2014 22 May 2014 Active
Proxy Voting   - 22 May 2013 07 Jun 2013 Active
Proxy Voting   - 28 May 2012 13 Jun 2012 Active
Proxy Voting   - 18 May 2011 03 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 18 Jan 2010 03 Feb 2010 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Proxy Voting   - 29 May 2008 16 Jun 2008 Active