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 Apr 2024
100.00% Scripless = 661,779,520.000
Local Percentage
98.89%
Foreign Percentage
1.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 75 72 73 16,125 118,163,000 326
27 Apr 2023 0 74 72 73 8,700 63,499,600 204
28 Apr 2023 0 74 68 73 8,091 58,684,000 194
02 May 2023 0 86 74 75 217,741 1,715,907,400 2,398
02 May 2023 0 86 74 75 217,741 1,715,907,400 2,398
02 May 2023 0 86 74 75 217,741 1,715,907,400 2,398
02 May 2023 0 86 74 75 217,741 1,715,907,400 2,398
03 May 2023 0 77 71 75 14,060 105,878,600 322
04 May 2023 0 80 70 78 60,072 464,754,800 479
05 May 2023 0 96 75 83 882,470 7,703,033,900 6,889
08 May 2023 0 96 78 80 598,495 5,150,920,100 4,290
09 May 2023 0 91 79 91 197,058 1,675,976,200 1,753
10 May 2023 0 96 85 85 125,754 1,089,806,000 952
11 May 2023 0 85 82 82 31,048 255,834,100 426
12 May 2023 0 83 78 80 45,247 361,345,800 440
15 May 2023 0 89 80 81 300,081 2,531,076,000 2,999
16 May 2023 0 82 79 79 32,836 263,033,800 501
17 May 2023 0 80 77 78 17,903 139,506,000 279
19 May 2023 0 83 78 82 48,436 391,415,500 681
22 May 2023 0 85 81 82 61,459 507,405,800 899
23 May 2023 0 84 81 83 18,474 152,774,400 318
24 May 2023 0 84 81 82 19,765 162,922,000 267
25 May 2023 0 84 81 82 15,974 131,682,300 239
26 May 2023 0 83 80 81 16,244 131,562,300 295
29 May 2023 0 82 78 79 18,473 146,386,200 264
30 May 2023 0 81 78 80 7,447 58,823,000 447
31 May 2023 0 80 78 78 12,226 95,811,400 165
05 Jun 2023 0 79 75 77 8,351 64,294,100 201
06 Jun 2023 0 80 77 80 11,836 93,179,700 230
07 Jun 2023 0 80 78 79 6,097 48,278,600 258
09 Jun 2023 0 79 77 79 6,536 50,818,800 112
12 Jun 2023 0 79 77 78 6,119 47,457,000 111
13 Jun 2023 0 79 76 77 9,546 73,914,900 167
14 Jun 2023 0 79 74 76 28,920 220,162,600 485
15 Jun 2023 0 76 74 74 11,918 88,891,100 210
16 Jun 2023 0 75 72 73 12,330 90,240,300 292
19 Jun 2023 0 75 70 71 21,283 152,445,500 423
20 Jun 2023 0 73 70 71 10,176 72,103,800 160
21 Jun 2023 0 73 71 71 13,544 97,455,600 262
23 Jun 2023 0 77 73 74 30,695 229,973,900 413
26 Jun 2023 0 74 71 73 11,734 85,115,200 213
03 Jul 2023 0 74 72 73 3,186 23,157,400 112
04 Jul 2023 0 74 72 73 9,929 72,110,100 127
05 Jul 2023 0 79 72 77 75,571 576,994,800 1,289
06 Jul 2023 0 81 73 74 91,731 702,207,300 793
07 Jul 2023 0 75 72 72 18,054 131,229,600 210
10 Jul 2023 0 74 72 73 6,358 45,976,200 111
11 Jul 2023 0 73 72 73 6,314 45,594,600 83
12 Jul 2023 0 75 72 74 13,978 102,481,500 161
13 Jul 2023 0 75 74 74 10,717 80,123,300 160
14 Jul 2023 0 83 74 82 79,732 643,648,400 477
17 Jul 2023 0 82 76 78 56,447 446,364,400 628
18 Jul 2023 0 82 78 80 55,136 439,948,500 516
20 Jul 2023 0 81 79 79 12,753 101,435,200 203
21 Jul 2023 0 85 77 84 60,896 502,851,200 566
24 Jul 2023 0 86 76 79 132,709 1,061,694,900 1,124
25 Jul 2023 0 80 77 77 37,723 296,688,000 434
26 Jul 2023 0 79 77 78 7,328 56,779,500 170
27 Jul 2023 0 79 77 78 10,911 84,995,700 230
28 Jul 2023 0 78 75 75 9,879 75,172,400 225
31 Jul 2023 0 80 75 80 37,038 288,298,000 348
01 Aug 2023 0 82 77 79 50,565 401,907,100 307
02 Aug 2023 0 79 76 77 43,386 336,896,600 356
03 Aug 2023 0 79 75 78 16,634 127,052,800 235
04 Aug 2023 0 78 76 77 4,119 31,689,100 154
07 Aug 2023 0 77 75 76 11,918 90,363,600 236
08 Aug 2023 0 77 75 77 5,477 41,694,000 188
09 Aug 2023 0 78 75 77 14,115 108,261,900 223
10 Aug 2023 0 80 77 78 18,461 144,210,800 295
11 Aug 2023 0 78 73 74 16,421 123,244,500 322
14 Aug 2023 0 75 70 71 40,503 290,813,900 307
15 Aug 2023 0 73 71 73 7,513 54,204,100 179
18 Aug 2023 0 75 72 73 7,616 55,622,400 141
21 Aug 2023 0 74 71 72 9,104 65,497,700 210
22 Aug 2023 0 72 69 71 11,855 83,611,700 202
23 Aug 2023 0 81 69 78 106,380 822,660,800 910
24 Aug 2023 0 85 72 73 170,979 1,342,854,000 1,443
25 Aug 2023 0 79 74 76 48,133 368,664,200 481
28 Aug 2023 0 77 74 75 13,611 102,234,800 243
29 Aug 2023 0 75 73 74 10,574 78,325,400 164
30 Aug 2023 0 75 72 72 13,392 97,595,300 163
31 Aug 2023 0 73 68 70 43,917 310,603,000 456
01 Sep 2023 0 72 68 70 17,988 124,842,000 199
04 Sep 2023 0 71 68 69 12,560 86,933,800 155
05 Sep 2023 0 70 66 68 16,302 110,119,700 248
06 Sep 2023 0 73 67 71 60,397 423,985,600 447
07 Sep 2023 0 76 68 70 73,095 520,760,000 555
08 Sep 2023 0 70 67 68 19,333 132,287,700 194
11 Sep 2023 0 74 68 69 17,112 118,345,500 205
13 Sep 2023 0 69 67 67 7,223 49,159,600 174
14 Sep 2023 0 69 65 66 20,042 132,528,100 296
15 Sep 2023 0 68 66 67 4,839 32,493,700 105
18 Sep 2023 0 69 64 67 17,348 114,946,700 178
19 Sep 2023 0 68 66 68 3,998 26,893,200 83
20 Sep 2023 0 72 65 66 86,276 593,298,600 1,014
21 Sep 2023 0 68 66 67 10,217 68,272,200 137
22 Sep 2023 0 68 65 67 9,055 60,636,500 188
25 Sep 2023 0 78 67 69 218,807 1,586,231,800 1,533
26 Sep 2023 0 70 67 69 28,557 196,803,300 325
27 Sep 2023 0 73 68 71 47,799 339,353,100 575
29 Sep 2023 0 73 70 71 15,274 108,936,100 234
02 Oct 2023 0 73 68 71 14,466 101,404,100 204
03 Oct 2023 0 71 68 69 13,103 90,271,100 237
04 Oct 2023 0 71 67 69 19,802 135,879,600 340
05 Oct 2023 0 70 67 69 12,883 88,974,000 169
06 Oct 2023 0 70 68 70 3,960 27,524,600 65
09 Oct 2023 0 70 69 69 3,566 24,754,700 66
10 Oct 2023 0 74 68 69 76,618 547,796,800 6,903
11 Oct 2023 0 70 68 69 8,956 61,774,900 163
12 Oct 2023 0 70 68 69 3,685 25,391,800 116
13 Oct 2023 0 70 68 70 8,520 58,297,700 110
16 Oct 2023 0 70 67 69 7,647 52,269,200 130
17 Oct 2023 0 69 67 68 5,822 39,300,400 142
18 Oct 2023 0 69 68 68 3,853 26,234,800 107
19 Oct 2023 0 69 66 67 2,555 17,191,400 98
20 Oct 2023 0 69 67 68 3,834 26,064,100 69
23 Oct 2023 0 69 66 68 10,216 68,642,900 124
24 Oct 2023 0 75 67 68 112,339 793,602,700 1,426
25 Oct 2023 0 69 67 68 10,421 70,806,600 143
26 Oct 2023 0 69 68 69 4,545 31,086,000 80
27 Oct 2023 0 72 68 68 13,698 94,936,700 150
30 Oct 2023 0 68 66 66 11,757 78,202,800 125
31 Oct 2023 0 67 65 66 5,542 36,592,200 69
01 Nov 2023 0 67 63 67 5,972 39,175,100 117
02 Nov 2023 0 67 64 66 3,209 21,031,100 82
06 Nov 2023 0 66 63 64 10,339 65,893,200 114
07 Nov 2023 0 66 62 63 8,352 53,298,900 106
08 Nov 2023 0 65 61 63 11,760 73,744,000 131
09 Nov 2023 0 69 64 67 53,326 356,814,900 511
10 Nov 2023 0 76 67 67 296,750 2,130,785,800 1,968
13 Nov 2023 0 69 63 65 49,579 320,694,600 403
14 Nov 2023 0 65 62 64 29,848 188,845,300 230
15 Nov 2023 0 65 63 64 3,989 25,575,000 57
17 Nov 2023 0 66 63 63 8,067 52,269,500 96
20 Nov 2023 0 66 63 64 7,544 48,078,300 167
21 Nov 2023 0 66 64 65 5,598 36,027,300 94
22 Nov 2023 0 65 63 63 6,526 41,456,500 108
23 Nov 2023 0 65 63 65 2,101 13,354,400 102
24 Nov 2023 0 65 64 65 4,784 30,850,300 46
27 Nov 2023 0 65 63 64 2,677 17,138,000 47
28 Nov 2023 0 65 63 64 3,684 23,617,900 61
29 Nov 2023 0 65 63 65 1,058 6,774,300 37
30 Nov 2023 0 66 63 64 5,900 37,722,500 72
01 Dec 2023 0 65 63 63 3,443 21,837,900 51
05 Dec 2023 0 64 62 62 4,808 30,246,400 114
06 Dec 2023 0 68 62 63 142,886 934,517,000 13,314
07 Dec 2023 0 64 62 63 8,188 51,067,800 87
08 Dec 2023 0 63 62 62 7,295 45,359,100 124
11 Dec 2023 0 63 60 60 18,454 111,593,000 187
12 Dec 2023 0 60 52 54 18,789 103,413,900 304
13 Dec 2023 0 54 50 50 35,624 180,397,300 193
14 Dec 2023 0 62 50 53 67,470 360,626,200 730
19 Dec 2023 0 51 50 50 17,042 86,060,400 78
20 Dec 2023 0 51 50 50 13,249 66,432,500 108
21 Dec 2023 0 51 50 51 25,747 129,341,600 62
28 Dec 2023 0 51 50 50 4,133 20,686,400 27
02 Jan 2024 0 90 74 79 2,828,552 23,244,308,600 17,455
03 Jan 2024 0 82 71 76 271,938 2,030,710,000 2,376
04 Jan 2024 0 78 71 75 130,962 963,758,500 1,099
05 Jan 2024 0 84 72 72 454,745 3,518,418,300 3,219
08 Jan 2024 0 77 66 70 237,912 1,701,629,300 1,623
09 Jan 2024 0 74 68 69 132,576 935,264,300 919
10 Jan 2024 0 72 66 69 133,140 932,306,300 11,091
11 Jan 2024 0 69 67 68 26,865 182,305,900 299
12 Jan 2024 0 69 64 68 16,988 114,694,900 211
15 Jan 2024 0 69 67 68 9,124 61,939,800 175
16 Jan 2024 0 69 67 68 9,533 64,909,900 159
17 Jan 2024 0 72 65 67 152,049 1,050,405,400 7,595
18 Jan 2024 0 68 66 66 24,212 161,049,000 247
19 Jan 2024 0 68 66 66 8,583 56,788,600 118
22 Jan 2024 0 67 63 65 19,432 125,763,300 186
23 Jan 2024 0 66 64 64 10,082 65,037,500 175
24 Jan 2024 0 66 63 64 13,110 83,251,900 122
25 Jan 2024 0 64 61 61 23,024 142,095,900 255
26 Jan 2024 0 63 60 61 10,570 63,930,300 98
29 Jan 2024 0 61 60 60 5,362 32,231,200 83
30 Jan 2024 0 60 56 56 20,287 116,922,000 296
31 Jan 2024 0 63 54 57 45,733 265,440,300 480
01 Feb 2024 0 60 57 58 7,643 44,459,900 85
02 Feb 2024 0 61 58 59 12,460 73,765,300 168
05 Feb 2024 0 60 58 59 3,039 17,770,700 73
06 Feb 2024 0 63 56 59 5,564 32,103,700 108
07 Feb 2024 0 62 57 58 2,554 14,934,700 75
12 Feb 2024 0 60 57 57 2,131 12,165,600 61
13 Feb 2024 0 60 56 58 10,058 56,401,300 49
15 Feb 2024 0 58 56 58 5,841 33,477,400 72
16 Feb 2024 0 58 55 57 11,853 66,332,300 94
20 Feb 2024 0 60 56 58 35,547 208,599,800 4,697
21 Feb 2024 0 64 56 58 102,532 613,482,300 660
22 Feb 2024 0 59 54 56 29,519 164,836,700 290
23 Feb 2024 0 56 52 52 37,081 197,650,500 434
27 Feb 2024 0 54 52 52 6,376 33,253,300 76
28 Feb 2024 0 58 52 52 76,122 417,955,700 686
29 Feb 2024 0 55 52 54 11,032 59,410,200 186
04 Mar 2024 0 55 53 53 8,728 46,977,900 75
05 Mar 2024 0 54 52 53 7,796 41,321,800 76
06 Mar 2024 0 54 52 53 3,209 17,014,600 36
07 Mar 2024 0 54 52 54 1,167 6,151,900 26
08 Mar 2024 0 54 52 52 3,339 17,668,400 33
13 Mar 2024 0 54 52 53 3,776 19,897,300 47
14 Mar 2024 0 57 53 54 7,548 40,796,600 147
15 Mar 2024 0 55 53 53 3,442 18,337,800 69
18 Mar 2024 0 54 52 53 8,880 46,877,100 46
19 Mar 2024 0 53 51 53 3,669 19,029,400 67
20 Mar 2024 0 56 51 52 43,777 236,037,500 4,695
21 Mar 2024 0 53 51 52 3,061 15,932,700 88
25 Mar 2024 0 52 51 52 3,910 19,951,700 85
26 Mar 2024 0 52 50 51 13,720 70,016,400 121
27 Mar 2024 0 52 50 51 8,575 43,515,700 95
28 Mar 2024 0 52 50 50 18,117 90,869,300 93
02 Apr 2024 0 50 50 50 180 900,000 8
03 Apr 2024 0 50 50 50 31 155,000 16
18 Apr 2024 0 50 50 50 3,267 16,335,000 14

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 14 Jul 2020 06 Aug 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online