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 Jan 2020
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
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
23 Aug 2019 0 85 82 84 10,982 91,952,600 45
26 Aug 2019 0 84 82 84 11,785 97,825,900 52
27 Aug 2019 0 84 83 84 9,549 80,131,500 53
28 Aug 2019 0 85 83 84 11,099 93,629,400 64
30 Aug 2019 0 85 83 84 9,027 75,627,200 31
03 Sep 2019 0 84 83 84 53,181 446,145,000 83
05 Sep 2019 0 86 84 84 10,971 92,210,700 58
12 Sep 2019 0 85 84 85 5,160 43,482,400 38
16 Sep 2019 0 85 84 85 3,680 30,953,700 30
17 Sep 2019 0 85 84 84 7,019 58,963,300 24
19 Sep 2019 0 85 83 84 17,498 146,627,500 50
20 Sep 2019 0 84 83 84 5,886 49,355,800 21
23 Sep 2019 0 84 83 84 9,683 81,337,100 31
24 Sep 2019 0 84 83 83 11,692 97,543,700 34
25 Sep 2019 0 84 83 84 9,408 78,856,000 40
26 Sep 2019 0 85 83 84 27,372 229,720,800 49
30 Sep 2019 0 84 83 83 6,483 53,809,000 17
01 Oct 2019 0 84 83 83 7,601 63,108,300 30
02 Oct 2019 0 84 83 83 14,209 117,934,800 29
03 Oct 2019 0 83 82 82 22,660 186,818,600 49
07 Oct 2019 0 83 82 82 9,540 78,229,700 28
09 Oct 2019 0 83 82 83 17,792 146,185,300 43
11 Oct 2019 0 83 82 82 1,364 11,239,100 22
17 Oct 2019 0 84 82 82 13,661 113,028,600 21
18 Oct 2019 0 84 82 82 8,268 68,055,000 18
21 Oct 2019 0 84 82 83 2,540 20,876,900 21
24 Oct 2019 0 84 82 83 930 7,657,300 25
25 Oct 2019 0 87 82 86 43,347 370,459,500 94
28 Oct 2019 0 86 84 86 2,399 20,367,000 72
29 Oct 2019 0 86 84 84 5,995 50,652,700 37
30 Oct 2019 0 88 83 88 51,582 443,446,200 189
01 Nov 2019 0 88 82 84 24,715 206,882,100 73
04 Nov 2019 0 84 83 84 2,453 20,418,300 25
05 Nov 2019 0 84 83 84 7,179 59,591,500 32
08 Nov 2019 0 84 82 83 8,255 68,207,400 38
11 Nov 2019 0 84 82 83 15,522 127,766,300 29
14 Nov 2019 0 83 80 80 8,493 69,042,900 24
19 Nov 2019 0 82 80 81 8,561 69,343,500 28
20 Nov 2019 0 82 81 81 7,363 59,640,400 17
21 Nov 2019 0 82 79 81 6,082 48,660,600 15
22 Nov 2019 0 81 80 80 6,694 53,593,300 27
25 Nov 2019 0 80 77 78 3,428 26,940,600 53
27 Nov 2019 0 78 75 75 6,461 48,660,400 62
28 Nov 2019 0 75 72 74 3,040 22,143,100 49
29 Nov 2019 0 73 65 68 29,024 190,807,300 130
02 Dec 2019 0 80 65 73 29,621 212,736,300 169
03 Dec 2019 0 73 68 71 28,557 194,668,500 31
04 Dec 2019 0 71 64 66 9,849 65,863,500 119
05 Dec 2019 0 70 56 67 1,978 13,435,200 53
06 Dec 2019 0 70 66 69 36,068 248,706,000 87
10 Dec 2019 0 69 64 67 3,800 25,686,000 30
11 Dec 2019 0 69 66 66 10,567 70,709,600 74
12 Dec 2019 0 68 65 66 5,760 38,277,800 48
13 Dec 2019 0 67 64 67 3,159 20,662,800 26
16 Dec 2019 0 67 65 66 3,121 20,455,600 45
17 Dec 2019 0 67 56 64 5,115 33,278,200 55
18 Dec 2019 0 65 54 63 7,636 48,232,500 63
23 Dec 2019 0 65 62 64 1,333 8,389,400 23
26 Dec 2019 0 65 62 63 3,389 21,141,200 57
27 Dec 2019 0 64 62 64 1,587 10,001,600 27
30 Dec 2019 0 69 54 64 3,762 24,343,400 76
02 Jan 2020 0 65 60 60 15,486 94,408,400 106
03 Jan 2020 0 63 50 59 8,685 52,388,900 81
06 Jan 2020 0 62 59 60 5,478 32,692,700 67
07 Jan 2020 0 61 58 60 9,168 54,470,400 75
08 Jan 2020 0 60 50 57 9,685 55,584,700 134
09 Jan 2020 0 58 55 57 10,614 60,359,100 141
10 Jan 2020 0 61 50 54 48,232 264,868,900 245
13 Jan 2020 0 54 50 50 265,771 1,337,200,100 620
14 Jan 2020 0 51 50 50 67,378 337,025,700 135
15 Jan 2020 0 51 50 51 38,847 194,239,800 92
16 Jan 2020 0 51 50 51 37,978 191,268,600 163
17 Jan 2020 0 51 50 50 96,866 484,566,300 151
20 Jan 2020 0 51 50 50 33,484 167,420,100 100

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