Array ( [0] => Array ( [B] => Array ( [x8] => 20863053480 [x9] => 968760000000 [xid_ins_capco] => SECUR_____20027b000000e1139fe6c782c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Bakrie & Brothers Tbk, PT
Efek Terdaftar

Bakrie & Brothers Tbk, PT

Security name
Bakrie & Brothers Tbk
Issuer
Bakrie & Brothers Tbk, PT
ISIN Code
ID1000110000
Short Code
BNBR
Type
Saham Biasa
Listing Date
28 Agustus 1989
Stock Exchange
IDX
Status
Active
Nominal
50,000.00
Current Amount
113,479,812,348.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
20,863,053,480 (Total)
As of 22 Aug 2019
99.09% Scripless = 20,672,923,921.000
Local Percentage
42.11%
Foreign Percentage
56.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 71 69 69 315,579 2,218,379,600 1,485
28 Aug 2018 0 71 69 69 163,048 1,139,995,300 1,367
29 Aug 2018 0 72 69 70 295,766 2,091,465,800 422
30 Aug 2018 0 71 69 69 213,232 1,486,841,500 1,698
31 Aug 2018 0 70 68 68 68,342 469,624,000 137
03 Sep 2018 0 69 65 65 172,186 1,141,177,200 308
04 Sep 2018 0 67 62 63 183,296 1,181,012,700 329
05 Sep 2018 0 63 53 60 1,029,947 5,915,000,000 896
06 Sep 2018 0 61 57 60 117,231 696,997,600 148
07 Sep 2018 0 62 59 59 89,262 533,144,400 131
12 Sep 2018 0 57 54 54 245,261 1,345,834,300 326
13 Sep 2018 0 56 50 50 1,067,468 5,567,698,000 2,014
14 Sep 2018 0 51 50 50 993,320 4,975,486,300 1,885
17 Sep 2018 0 51 50 50 453,486 2,267,843,600 697
18 Sep 2018 0 51 50 50 223,023 1,115,171,000 345
19 Sep 2018 0 51 50 50 121,756 608,784,700 185
20 Sep 2018 0 50 50 50 3,748 18,740,000 26
21 Sep 2018 0 50 50 50 62,606 313,030,000 1,823
24 Sep 2018 0 50 50 50 39,915 199,575,000 54
25 Sep 2018 0 50 50 50 8,052 40,260,000 28
26 Sep 2018 0 50 50 50 1,245 6,225,000 10
27 Sep 2018 0 50 50 50 56 280,000 4
28 Sep 2018 0 50 50 50 2,446 12,230,000 15
01 Oct 2018 0 50 50 50 6,049 30,245,000 236
03 Oct 2018 0 50 50 50 574 2,870,000 6
04 Oct 2018 0 50 50 50 1,592 7,960,000 145
05 Oct 2018 0 50 50 50 11 55,000 2
08 Oct 2018 0 50 50 50 2,972 14,860,000 466
09 Oct 2018 0 50 50 50 33 165,000 3
10 Oct 2018 0 50 50 50 889 4,445,000 10
15 Oct 2018 0 50 50 50 973 4,865,000 10
17 Oct 2018 0 50 50 50 253 1,265,000 65
18 Oct 2018 0 50 50 50 72 360,000 2
19 Oct 2018 0 50 50 50 817 4,085,000 3
22 Oct 2018 0 50 50 50 3,785 18,925,000 12
23 Oct 2018 0 50 50 50 208 1,040,000 4
24 Oct 2018 0 50 50 50 15 75,000 2
25 Oct 2018 0 0 0 0 0 0 0
30 Oct 2018 0 50 50 50 71 355,000 4
31 Oct 2018 0 50 50 50 3,018 15,090,000 6
08 Nov 2018 0 50 50 50 89 445,000 10
13 Nov 2018 0 50 50 50 1 5,000 1
19 Nov 2018 0 50 50 50 1,232 6,160,000 9
22 Nov 2018 0 50 50 50 13,831 69,155,000 15
23 Nov 2018 0 50 50 50 4 20,000 3
26 Nov 2018 0 50 50 50 18 90,000 3
27 Nov 2018 0 50 50 50 147 735,000 5
28 Nov 2018 0 50 50 50 10 50,000 2
29 Nov 2018 0 50 50 50 288 1,440,000 143
30 Nov 2018 0 50 50 50 8 40,000 3
05 Dec 2018 0 50 50 50 777 3,885,000 16
06 Dec 2018 0 50 50 50 151 755,000 8
07 Dec 2018 0 50 50 50 211 1,055,000 3
10 Dec 2018 0 50 50 50 40 200,000 4
11 Dec 2018 0 50 50 50 10 50,000 1
12 Dec 2018 0 50 50 50 165 825,000 4
13 Dec 2018 0 50 50 50 51 255,000 4
14 Dec 2018 0 50 50 50 1 5,000 1
17 Dec 2018 0 0 0 0 0 0 0
18 Dec 2018 0 50 50 50 83 415,000 2
19 Dec 2018 0 50 50 50 16 80,000 3
20 Dec 2018 0 50 50 50 328 1,640,000 7
21 Dec 2018 0 50 50 50 3 15,000 1
26 Dec 2018 0 50 50 50 158 790,000 4
27 Dec 2018 0 50 50 50 35 175,000 4
28 Dec 2018 0 50 50 50 12 60,000 3
02 Jan 2019 0 50 50 50 986 4,930,000 6
03 Jan 2019 0 50 50 50 5,336 26,680,000 166
04 Jan 2019 0 50 50 50 761 3,805,000 5
07 Jan 2019 0 50 50 50 52,782 263,910,000 21
08 Jan 2019 0 50 50 50 1,454 7,270,000 19
10 Jan 2019 0 50 50 50 60 300,000 3
11 Jan 2019 0 50 50 50 156 780,000 9
15 Jan 2019 0 50 50 50 3,060 15,300,000 11
16 Jan 2019 0 50 50 50 28,115 140,575,000 108
17 Jan 2019 0 54 50 50 709,546 3,551,467,000 2,287
18 Jan 2019 0 50 50 50 57,930 289,650,000 967
21 Jan 2019 0 50 50 50 8,226 41,130,000 78
22 Jan 2019 0 50 50 50 461 2,305,000 19
23 Jan 2019 0 50 50 50 2,060 10,300,000 34
24 Jan 2019 0 50 50 50 3,587 17,935,000 47
25 Jan 2019 0 50 50 50 20,614 103,070,000 146
30 Jan 2019 0 50 50 50 1,359 6,795,000 23
31 Jan 2019 0 50 50 50 296 1,480,000 24
01 Feb 2019 0 50 50 50 99 495,000 34
06 Feb 2019 0 50 50 50 753 3,765,000 10
07 Feb 2019 0 50 50 50 2,378 11,890,000 26
08 Feb 2019 0 50 50 50 139 695,000 19
11 Feb 2019 0 50 50 50 44 220,000 20
13 Feb 2019 0 50 50 50 2,286 11,430,000 90
14 Feb 2019 0 50 50 50 121 605,000 3
15 Feb 2019 0 50 50 50 244 1,220,000 19
18 Feb 2019 0 50 50 50 127 635,000 40
19 Feb 2019 0 50 50 50 15,461 77,305,000 30
20 Feb 2019 0 50 50 50 6,775 33,875,000 13
21 Feb 2019 0 50 50 50 1,594 7,970,000 59
22 Feb 2019 0 50 50 50 1,414 7,070,000 23
25 Feb 2019 0 50 50 50 1,082 5,410,000 6
26 Feb 2019 0 0 0 0 0 0 0
27 Feb 2019 0 50 50 50 300 1,500,000 26
28 Feb 2019 0 50 50 50 281 1,405,000 3
01 Mar 2019 0 50 50 50 84 420,000 21
04 Mar 2019 0 50 50 50 103 515,000 6
05 Mar 2019 0 50 50 50 160 800,000 3
06 Mar 2019 0 50 50 50 1,013 5,065,000 4
08 Mar 2019 0 50 50 50 1,300 6,500,000 1
11 Mar 2019 0 0 0 0 0 0 0
12 Mar 2019 0 50 50 50 2,655 13,275,000 3
13 Mar 2019 0 50 50 50 20 100,000 1
14 Mar 2019 0 50 50 50 240 1,200,000 22
15 Mar 2019 0 50 50 50 955 4,775,000 74
18 Mar 2019 0 0 0 0 0 0 0
19 Mar 2019 0 50 50 50 22 110,000 2
20 Mar 2019 0 50 50 50 37 185,000 19
22 Mar 2019 0 50 50 50 67 335,000 4
25 Mar 2019 0 50 50 50 1,100 5,500,000 2
28 Mar 2019 0 50 50 50 1 5,000 1
29 Mar 2019 0 50 50 50 202 1,010,000 2
01 Apr 2019 0 50 50 50 11 55,000 2
02 Apr 2019 0 50 50 50 399 1,995,000 5
04 Apr 2019 0 50 50 50 1 5,000 1
05 Apr 2019 0 50 50 50 1 5,000 1
10 Apr 2019 0 50 50 50 55 275,000 5
12 Apr 2019 0 50 50 50 2 10,000 1
15 Apr 2019 0 50 50 50 164 820,000 4
16 Apr 2019 0 50 50 50 89 445,000 2
18 Apr 2019 0 50 50 50 6 30,000 2
22 Apr 2019 0 50 50 50 4,279 21,395,000 5
23 Apr 2019 0 50 50 50 42 210,000 3
24 Apr 2019 0 50 50 50 450 2,250,000 1
25 Apr 2019 0 50 50 50 1 5,000 1
26 Apr 2019 0 50 50 50 107 535,000 6
29 Apr 2019 0 50 50 50 184 920,000 4
30 Apr 2019 0 0 0 0 0 0 0
02 May 2019 0 50 50 50 815 4,075,000 7
07 May 2019 0 50 50 50 71 355,000 4
08 May 2019 0 0 0 0 0 0 0
09 May 2019 0 50 50 50 30 150,000 1
10 May 2019 0 50 50 50 6 30,000 2
14 May 2019 0 50 50 50 428 2,140,000 6
15 May 2019 0 50 50 50 113 565,000 3
17 May 2019 0 50 50 50 234 1,170,000 15
23 May 2019 0 50 50 50 622 3,110,000 10
27 May 2019 0 50 50 50 595 2,975,000 12
28 May 2019 0 50 50 50 12 60,000 10
31 May 2019 0 50 50 50 105 525,000 7
10 Jun 2019 0 50 50 50 552 2,760,000 11
12 Jun 2019 0 50 50 50 230 1,150,000 8
17 Jun 2019 0 50 50 50 105 525,000 3
18 Jun 2019 0 50 50 50 18 90,000 6
19 Jun 2019 0 50 50 50 147 735,000 6
20 Jun 2019 0 50 50 50 31 155,000 2
21 Jun 2019 0 0 0 0 0 0 0
25 Jun 2019 0 50 50 50 406 2,030,000 6
26 Jun 2019 0 50 50 50 34,574 172,870,000 15
27 Jun 2019 0 50 50 50 3 15,000 2
28 Jun 2019 0 50 50 50 26 130,000 3
01 Jul 2019 0 50 50 50 53 265,000 8
02 Jul 2019 0 50 50 50 75 375,000 7
03 Jul 2019 0 50 50 50 8 40,000 3
04 Jul 2019 0 50 50 50 210 1,050,000 4
05 Jul 2019 0 50 50 50 339 1,695,000 8
08 Jul 2019 0 50 50 50 22 110,000 2
09 Jul 2019 0 50 50 50 1,004 5,020,000 4
11 Jul 2019 0 50 50 50 143 715,000 5
15 Jul 2019 0 50 50 50 233 1,165,000 8
16 Jul 2019 0 50 50 50 3 15,000 2
17 Jul 2019 0 50 50 50 95 475,000 5
18 Jul 2019 0 50 50 50 31 155,000 3
19 Jul 2019 0 50 50 50 35 175,000 5
22 Jul 2019 0 50 50 50 36 180,000 2
23 Jul 2019 0 50 50 50 76 380,000 4
25 Jul 2019 0 50 50 50 6 30,000 3
26 Jul 2019 0 50 50 50 19 95,000 3
29 Jul 2019 0 50 50 50 173 865,000 28
30 Jul 2019 0 50 50 50 2 10,000 1
31 Jul 2019 0 50 50 50 96 480,000 6
01 Aug 2019 0 50 50 50 8,909 44,545,000 39
02 Aug 2019 0 50 50 50 524 2,620,000 11
05 Aug 2019 0 50 50 50 184 920,000 23
06 Aug 2019 0 50 50 50 3 15,000 2
07 Aug 2019 0 50 50 50 12 60,000 2
08 Aug 2019 0 50 50 50 16 80,000 3
09 Aug 2019 0 50 50 50 872 4,360,000 13
12 Aug 2019 0 50 50 50 5,025 25,125,000 8
13 Aug 2019 0 50 50 50 511 2,555,000 5
15 Aug 2019 0 50 50 50 597 2,985,000 15
16 Aug 2019 0 50 50 50 104 520,000 4
19 Aug 2019 0 50 50 50 83 415,000 6
20 Aug 2019 0 50 50 50 22 110,000 2
21 Aug 2019 0 50 50 50 10 50,000 4

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 03 Oct 2018 26 Oct 2018 Active
Mandatory Conversion (10 BNBR : 1 BNBR ) - 05 Jun 2018 06 Jun 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 20 Sep 2011 06 Oct 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 30 Nov 2010 16 Dec 2010 Cancelled
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 14 Nov 2008 02 Dec 2008 Cancelled
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Right Distribution (20 BNBR : 119 BNBR-R ) 26 Mar 2008 31 Mar 2008 01 Apr 2008 Active
Proxy Voting   - 28 Feb 2008 17 Mar 2008 Active
Mandatory Conversion (2 BNBR : 1 BNBR ) - 11 Mar 2008 12 Mar 2008 Active
Proxy Voting   - 05 Feb 2008 21 Feb 2008 Active
Proxy Voting   - 21 May 2007 06 Jun 2007 Active
Proxy Voting   - 05 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 05 Sep 2005 22 Sep 2005 Active
Proxy Voting   - 06 Jun 2005 22 Jun 2005 Active
Right Distribution   09 May 2005 12 May 2005 13 May 2005 Active
Proxy Voting   - 17 Mar 2005 04 Apr 2005 Active
Mandatory Conversion   - 16 Mar 2005 17 Mar 2005 Active
Proxy Voting   - 11 Jan 2005 28 Jan 2005 Active
Proxy Voting   - 10 Nov 2004 26 Nov 2004 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 29 May 2003 17 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active