Array ( [0] => Array ( [B] => Array ( [x8] => 1429915525 [x9] => 120000000000 [xid_ins_capco] => SECUR_____7ecf390000012570fb037e02020205 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - PT Bumi Citra Permai Tbk.
Efek Terdaftar

PT Bumi Citra Permai Tbk.

Security name
Bumi Citra Permai Tbk
Issuer
PT Bumi Citra Permai Tbk.
ISIN Code
ID1000113509
Short Code
BCIP
Type
Saham Biasa
Listing Date
11 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,429,915,525.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,429,915,525 (Total)
As of 22 Aug 2019
100.00% Scripless = 1,429,915,525.000
Local Percentage
97.95%
Foreign Percentage
2.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 115 105 110 385,340 4,226,507,900 1,794
28 Aug 2018 0 113 97 99 248,468 2,565,665,400 988
29 Aug 2018 0 103 94 96 158,432 1,531,078,800 876
30 Aug 2018 0 100 92 97 101,029 984,609,900 778
31 Aug 2018 0 104 94 100 161,434 1,593,708,300 824
03 Sep 2018 0 102 96 97 44,020 433,349,600 393
04 Sep 2018 0 99 94 94 39,985 383,791,500 253
05 Sep 2018 0 95 84 89 143,070 1,258,854,000 494
06 Sep 2018 0 91 86 91 40,942 362,375,500 281
07 Sep 2018 0 92 87 91 20,530 185,779,900 157
10 Sep 2018 0 92 89 90 13,950 126,410,300 148
12 Sep 2018 0 92 90 91 25,677 231,712,100 203
13 Sep 2018 0 106 91 98 362,650 3,602,669,300 2,000
14 Sep 2018 0 99 95 95 61,754 592,093,200 393
17 Sep 2018 0 106 93 101 273,510 2,758,076,500 989
18 Sep 2018 0 103 96 97 92,169 909,065,300 510
19 Sep 2018 0 101 96 97 91,540 897,710,300 518
20 Sep 2018 0 99 95 97 79,877 774,545,200 349
21 Sep 2018 0 103 97 97 159,737 1,592,883,300 732
24 Sep 2018 0 99 94 95 44,712 428,216,900 322
25 Sep 2018 0 96 92 94 36,262 341,849,800 219
26 Sep 2018 0 96 93 95 19,110 181,100,700 164
27 Sep 2018 0 100 95 96 99,487 967,572,500 619
28 Sep 2018 0 97 90 92 237,502 2,194,204,700 891
01 Oct 2018 0 94 92 93 96,108 891,643,900 467
02 Oct 2018 0 97 93 93 122,395 1,159,241,400 827
03 Oct 2018 0 94 91 92 35,942 331,555,700 258
04 Oct 2018 0 93 88 90 140,318 1,258,516,000 527
05 Oct 2018 0 90 88 90 31,716 283,442,300 261
08 Oct 2018 0 91 89 89 37,965 340,980,800 234
09 Oct 2018 0 93 89 89 66,322 599,676,600 497
10 Oct 2018 0 91 89 90 28,701 257,729,600 197
11 Oct 2018 0 89 86 88 55,728 486,372,400 318
12 Oct 2018 0 89 86 89 38,478 339,254,800 261
15 Oct 2018 0 93 87 91 95,712 861,456,600 500
16 Oct 2018 0 96 91 93 190,089 1,781,547,700 819
17 Oct 2018 0 96 93 94 107,551 1,011,883,400 464
18 Oct 2018 0 95 93 94 58,234 547,379,600 221
19 Oct 2018 0 94 92 92 26,694 246,593,500 170
22 Oct 2018 0 94 91 91 24,315 222,744,900 191
23 Oct 2018 0 93 89 89 64,710 579,814,200 275
24 Oct 2018 0 90 87 88 31,074 275,191,100 216
25 Oct 2018 0 90 86 90 18,903 166,765,200 133
26 Oct 2018 0 92 89 90 26,909 241,364,000 117
29 Oct 2018 0 90 87 89 20,609 182,542,200 103
31 Oct 2018 0 90 87 88 17,371 153,004,100 119
01 Nov 2018 0 97 89 93 240,233 2,246,948,100 810
02 Nov 2018 0 94 91 92 50,569 467,105,000 235
05 Nov 2018 0 93 91 92 12,894 118,290,700 153
06 Nov 2018 0 94 90 92 36,072 332,130,100 365
07 Nov 2018 0 97 93 97 224,435 2,136,292,500 699
08 Nov 2018 0 100 92 93 194,462 1,860,691,300 838
09 Nov 2018 0 94 91 92 47,655 437,868,000 249
12 Nov 2018 0 92 87 88 114,515 1,017,582,600 480
13 Nov 2018 0 91 87 91 34,399 307,150,800 259
14 Nov 2018 0 91 88 90 72,238 647,763,800 173
15 Nov 2018 0 92 89 89 20,894 187,266,800 134
16 Nov 2018 0 92 89 91 36,576 331,423,600 264
19 Nov 2018 0 94 91 91 71,041 656,625,600 348
21 Nov 2018 0 92 89 91 30,172 274,018,200 134
22 Nov 2018 0 93 91 91 30,764 282,285,600 197
23 Nov 2018 0 93 90 90 18,056 164,244,900 156
26 Nov 2018 0 92 89 89 31,619 283,910,800 244
27 Nov 2018 0 91 88 89 22,274 197,382,100 193
28 Nov 2018 0 90 88 90 11,837 105,138,600 108
29 Nov 2018 0 92 89 91 21,277 192,832,500 188
30 Nov 2018 0 93 90 92 63,774 584,869,700 254
03 Dec 2018 0 92 90 91 20,081 182,848,800 211
04 Dec 2018 0 93 90 91 10,199 93,186,400 129
05 Dec 2018 0 94 90 93 64,655 595,394,300 277
06 Dec 2018 0 95 93 93 69,264 649,991,900 316
07 Dec 2018 0 95 92 94 57,777 541,551,400 194
10 Dec 2018 0 95 93 94 33,038 310,844,500 140
11 Dec 2018 0 94 90 93 47,094 433,266,600 208
12 Dec 2018 0 94 92 94 44,550 416,863,200 102
13 Dec 2018 0 97 90 90 95,207 891,006,100 405
17 Dec 2018 0 93 90 91 40,467 370,090,100 154
18 Dec 2018 0 92 90 91 52,207 472,968,100 197
19 Dec 2018 0 91 90 91 37,689 340,449,200 157
20 Dec 2018 0 92 90 91 33,950 308,159,800 112
21 Dec 2018 0 92 89 90 42,858 383,669,700 176
26 Dec 2018 0 90 88 88 23,496 208,323,400 171
27 Dec 2018 0 90 88 89 31,585 279,944,700 135
28 Dec 2018 0 91 88 89 53,414 473,367,600 172
02 Jan 2019 0 90 88 89 31,007 275,390,100 102
03 Jan 2019 0 92 89 90 42,021 378,228,400 147
04 Jan 2019 0 91 88 89 44,634 397,962,600 243
07 Jan 2019 0 91 89 90 47,665 428,821,500 188
08 Jan 2019 0 91 89 90 18,944 170,509,900 161
09 Jan 2019 0 91 89 90 79,146 708,207,400 350
10 Jan 2019 0 91 88 89 55,182 491,905,300 293
11 Jan 2019 0 90 88 89 38,165 339,729,800 308
14 Jan 2019 0 90 88 89 56,470 502,716,300 231
15 Jan 2019 0 91 88 88 86,333 772,945,200 334
16 Jan 2019 0 90 87 88 136,732 1,208,490,600 535
17 Jan 2019 0 90 87 89 87,242 772,039,100 449
18 Jan 2019 0 94 89 92 156,310 1,425,646,400 700
21 Jan 2019 0 94 91 91 123,602 1,145,812,700 716
22 Jan 2019 0 93 89 91 59,671 541,791,400 273
23 Jan 2019 0 92 89 91 75,544 683,087,000 266
24 Jan 2019 0 108 90 100 854,721 8,520,101,600 3,565
25 Jan 2019 0 102 94 96 155,428 1,505,587,300 862
28 Jan 2019 0 97 92 94 120,878 1,144,648,800 530
29 Jan 2019 0 95 92 94 43,767 407,931,100 282
30 Jan 2019 0 104 94 101 485,688 4,820,676,700 1,957
31 Jan 2019 0 106 95 97 319,954 3,157,205,500 1,593
01 Feb 2019 0 98 96 96 43,445 418,493,000 357
04 Feb 2019 0 98 94 95 64,644 612,108,200 426
06 Feb 2019 0 99 95 97 129,956 1,259,313,700 435
07 Feb 2019 0 100 95 97 144,820 1,414,332,400 502
08 Feb 2019 0 98 95 96 41,446 396,098,200 205
11 Feb 2019 0 97 95 96 35,645 341,802,000 197
12 Feb 2019 0 96 92 93 64,956 607,789,900 464
13 Feb 2019 0 96 92 92 40,705 377,761,500 300
14 Feb 2019 0 93 91 91 38,399 352,350,800 184
15 Feb 2019 0 93 90 90 28,931 262,345,000 247
18 Feb 2019 0 97 91 91 37,867 347,878,300 249
19 Feb 2019 0 93 90 91 34,701 315,421,700 231
20 Feb 2019 0 93 91 92 24,155 221,326,000 145
21 Feb 2019 0 96 93 93 99,735 940,825,700 543
22 Feb 2019 0 94 92 92 16,812 155,181,000 187
25 Feb 2019 0 93 91 91 37,591 343,276,500 225
26 Feb 2019 0 92 88 89 133,019 1,190,154,900 595
27 Feb 2019 0 90 88 89 43,429 386,663,900 280
28 Feb 2019 0 90 88 89 30,233 268,849,200 289
01 Mar 2019 0 90 88 88 85,064 755,645,400 451
04 Mar 2019 0 91 88 90 25,377 227,245,300 325
05 Mar 2019 0 90 88 90 26,941 239,298,500 203
06 Mar 2019 0 90 88 89 20,996 185,544,300 174
08 Mar 2019 0 90 88 89 40,541 357,857,600 228
11 Mar 2019 0 89 87 88 26,687 235,085,900 229
12 Mar 2019 0 89 86 86 52,942 460,130,300 306
13 Mar 2019 0 89 86 87 47,315 413,194,400 570
14 Mar 2019 0 91 87 88 132,443 1,185,794,000 4,349
15 Mar 2019 0 89 87 87 24,755 217,422,900 167
18 Mar 2019 0 89 87 89 12,183 107,234,300 100
19 Mar 2019 0 89 87 88 27,742 244,419,400 122
20 Mar 2019 0 89 87 87 40,706 355,808,200 247
21 Mar 2019 0 89 87 87 31,478 276,842,700 179
22 Mar 2019 0 89 87 87 17,989 157,891,900 156
25 Mar 2019 0 88 86 87 30,305 262,916,500 218
26 Mar 2019 0 88 86 86 41,313 358,301,000 273
27 Mar 2019 0 88 82 85 78,851 674,056,700 346
28 Mar 2019 0 87 85 85 21,458 183,657,400 167
29 Mar 2019 0 86 83 83 28,951 242,909,000 224
01 Apr 2019 0 86 83 85 48,070 405,807,300 185
02 Apr 2019 0 86 80 82 95,272 775,006,400 538
04 Apr 2019 0 83 79 80 81,455 655,151,600 323
05 Apr 2019 0 82 79 81 39,237 315,635,200 206
08 Apr 2019 0 84 81 81 26,439 214,732,500 161
09 Apr 2019 0 86 81 84 51,062 428,675,500 5,984
10 Apr 2019 0 86 80 81 168,924 1,384,292,800 5,268
11 Apr 2019 0 84 81 81 33,162 270,452,500 157
12 Apr 2019 0 86 81 84 88,105 740,334,500 292
15 Apr 2019 0 89 83 83 149,224 1,267,751,400 864
16 Apr 2019 0 86 82 83 27,133 224,387,800 257
18 Apr 2019 0 85 82 82 32,234 267,291,900 177
22 Apr 2019 0 86 81 83 84,588 703,320,600 2,278
23 Apr 2019 0 83 81 82 26,525 218,025,200 145
24 Apr 2019 0 83 81 82 12,726 103,862,000 126
25 Apr 2019 0 83 82 82 22,887 187,782,600 83
26 Apr 2019 0 85 81 82 129,457 1,078,244,500 3,423
29 Apr 2019 0 83 80 81 98,741 797,515,300 367
30 Apr 2019 0 81 75 80 60,358 483,027,400 255
02 May 2019 0 82 79 80 38,739 311,929,700 194
03 May 2019 0 82 73 79 67,292 530,916,800 238
06 May 2019 0 85 75 77 51,774 400,283,300 261
07 May 2019 0 78 67 78 9,648 74,374,500 105
08 May 2019 0 78 75 77 28,342 215,797,800 163
09 May 2019 0 77 75 77 45,653 347,792,700 198
10 May 2019 0 81 77 77 90,912 722,013,200 2,005
13 May 2019 0 78 76 76 9,070 69,196,200 106
14 May 2019 0 78 74 77 71,697 545,667,700 240
15 May 2019 0 81 75 75 291,012 2,297,848,800 7,920
16 May 2019 0 75 72 74 44,920 331,028,000 245
17 May 2019 0 74 64 70 57,268 404,823,200 295
20 May 2019 0 71 60 69 17,995 123,999,800 168
21 May 2019 0 75 65 73 41,201 301,771,200 253
22 May 2019 0 78 63 77 51,890 392,551,500 381
23 May 2019 0 81 67 79 61,696 490,219,400 287
24 May 2019 0 82 72 79 49,540 397,828,500 248
27 May 2019 0 83 79 82 61,016 495,643,500 8,900
28 May 2019 0 83 80 82 40,256 329,473,700 547
29 May 2019 0 82 78 80 9,905 79,223,500 117
31 May 2019 0 82 78 79 11,746 93,111,400 136
10 Jun 2019 0 81 78 80 7,822 62,103,400 107
11 Jun 2019 0 80 78 79 10,700 85,344,900 57
12 Jun 2019 0 81 74 79 10,217 81,196,100 89
13 Jun 2019 0 82 73 79 19,227 152,306,900 159
14 Jun 2019 0 88 78 82 116,030 970,292,500 676
17 Jun 2019 0 83 79 79 28,125 224,657,200 182
18 Jun 2019 0 85 76 79 53,502 430,618,700 878
19 Jun 2019 0 87 79 84 173,599 1,463,047,400 734
20 Jun 2019 0 85 82 82 21,773 181,238,300 152
21 Jun 2019 0 84 82 82 12,000 98,785,700 84
24 Jun 2019 0 84 81 82 31,077 256,324,400 139
25 Jun 2019 0 84 81 81 11,843 97,082,600 86
26 Jun 2019 0 87 81 83 40,628 344,676,900 210
27 Jun 2019 0 85 82 82 10,133 83,885,600 80
28 Jun 2019 0 83 81 81 25,387 207,934,100 105
01 Jul 2019 0 83 81 83 11,763 95,744,000 69
02 Jul 2019 0 85 82 82 36,826 310,069,800 140
03 Jul 2019 0 86 82 83 54,360 459,401,600 932
04 Jul 2019 0 86 82 83 65,538 548,927,700 485
05 Jul 2019 0 89 84 84 85,976 738,253,100 472
08 Jul 2019 0 88 83 84 16,333 137,553,300 113
09 Jul 2019 0 84 83 84 20,897 174,058,100 123
10 Jul 2019 0 84 83 84 8,045 67,089,100 44
11 Jul 2019 0 87 83 83 38,016 321,703,300 1,430
12 Jul 2019 0 85 82 83 15,725 130,726,700 87
15 Jul 2019 0 85 82 84 35,811 301,535,100 153
16 Jul 2019 0 85 83 84 36,671 308,348,100 100
18 Jul 2019 0 86 83 84 39,378 335,530,600 115
19 Jul 2019 0 85 83 83 15,138 125,743,000 65
22 Jul 2019 0 84 83 83 12,217 101,415,900 52
23 Jul 2019 0 84 83 83 16,159 135,015,400 69
24 Jul 2019 0 84 83 83 23,035 191,195,500 62
25 Jul 2019 0 85 82 83 13,828 115,142,000 78
26 Jul 2019 0 83 81 82 75,667 625,296,800 148
29 Jul 2019 0 82 81 82 11,306 92,036,500 53
30 Jul 2019 0 85 82 83 13,965 116,517,400 578
31 Jul 2019 0 84 82 84 5,661 46,852,800 34
02 Aug 2019 0 84 82 84 16,901 140,123,300 51
06 Aug 2019 0 83 78 83 36,479 292,666,200 103
07 Aug 2019 0 84 81 83 20,409 168,973,100 52
09 Aug 2019 0 83 83 83 14,169 117,602,700 41
12 Aug 2019 0 84 82 83 13,082 108,273,200 52
13 Aug 2019 0 84 82 83 7,775 64,445,500 63
15 Aug 2019 0 83 81 83 34,988 288,361,600 180
16 Aug 2019 0 84 82 83 16,862 139,015,800 75
19 Aug 2019 0 84 82 83 20,006 165,654,800 79
21 Aug 2019 0 85 82 83 24,779 207,089,100 89
22 Aug 2019 0 84 82 83 9,177 76,168,800 32

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 16 Aug 2017 11 Sep 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 17 Jan 2017 09 Feb 2017 Active
Proxy Voting   - 29 Dec 2016 23 Jan 2017 Cancelled
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 25 Sep 2012 11 Oct 2012 Cancelled
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 06 Jan 2012 01 Mar 2012 Active
Proxy Voting   - 05 Dec 2011 21 Dec 2011 Cancelled
Proxy Voting   - 30 Sep 2011 18 Oct 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 21 Oct 2010 08 Nov 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active