Efek Terdaftar

Bank Permata Tbk, PT

Security name
Bank Permata Tbk
Issuer
Bank Permata Tbk, PT
ISIN Code
ID1000098205
Short Code
BNLI
Type
Saham Biasa
Listing Date
15 Januari 1990
Stock Exchange
IDX
Status
Active
Nominal
12,500.00
Current Amount
22,339,930,055.00
Currency
IDR
Form
Electronic
Effective Date ISIN
08 Juni 2004
Activity Sector
BANK
Number of Securities
28,042,739,205 (Total)
As of 18 Oct 2019
10.87% Scripless = 3,047,602,082.000
Local Percentage
6.95%
Foreign Percentage
3.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 480 472 472 11,730 557,047,800 166
24 Oct 2018 0 476 466 466 13,904 650,734,000 151
25 Oct 2018 0 468 458 464 24,784 1,148,407,400 181
26 Oct 2018 0 470 462 466 13,979 651,737,600 141
29 Oct 2018 0 466 460 460 23,537 1,086,781,800 206
30 Oct 2018 0 460 456 458 32,750 1,497,005,600 235
31 Oct 2018 0 464 460 460 10,586 487,743,400 92
01 Nov 2018 0 466 458 464 19,987 921,486,800 174
02 Nov 2018 0 470 464 470 18,668 872,304,200 153
05 Nov 2018 0 472 462 464 9,884 459,960,400 123
06 Nov 2018 0 474 464 472 17,699 832,408,200 179
07 Nov 2018 0 476 470 472 14,584 689,210,800 136
08 Nov 2018 0 478 470 472 135,481 6,421,520,800 405
09 Nov 2018 0 472 462 462 36,641 1,708,621,800 186
12 Nov 2018 0 464 460 460 27,266 1,260,931,400 133
13 Nov 2018 0 460 446 450 119,579 5,406,237,600 494
14 Nov 2018 0 452 444 444 57,479 2,569,229,800 316
15 Nov 2018 0 444 438 438 135,914 5,980,583,600 486
19 Nov 2018 0 450 444 446 66,115 2,949,474,400 230
21 Nov 2018 0 456 440 450 70,337 3,166,685,000 371
22 Nov 2018 0 456 450 450 28,861 1,300,833,200 218
23 Nov 2018 0 454 450 450 13,600 613,029,400 111
26 Nov 2018 0 456 450 450 51,508 2,322,866,200 210
27 Nov 2018 0 462 446 454 60,443 2,746,436,200 297
28 Nov 2018 0 462 450 458 40,181 1,830,771,200 249
29 Nov 2018 0 462 452 452 19,455 889,184,400 202
30 Nov 2018 0 456 444 454 53,480 2,414,506,800 227
03 Dec 2018 0 458 450 454 49,172 2,237,084,200 265
04 Dec 2018 0 462 452 454 49,412 2,256,613,600 342
05 Dec 2018 0 456 452 456 82,049 3,724,015,400 185
06 Dec 2018 0 470 452 464 73,119 3,378,765,400 502
07 Dec 2018 0 484 460 476 79,572 3,781,067,200 667
10 Dec 2018 0 476 466 470 38,519 1,808,450,200 464
11 Dec 2018 0 500 474 490 189,097 9,227,840,600 1,330
12 Dec 2018 0 535 490 525 507,054 25,982,823,000 2,428
13 Dec 2018 0 530 505 520 221,028 11,429,623,500 1,182
14 Dec 2018 0 565 510 560 333,351 18,228,514,500 1,175
17 Dec 2018 0 590 550 580 461,144 26,562,613,000 1,744
18 Dec 2018 0 630 580 625 869,099 52,961,259,000 3,522
19 Dec 2018 0 650 595 635 421,156 26,167,299,500 2,591
20 Dec 2018 0 670 630 640 769,715 49,902,616,000 3,280
21 Dec 2018 0 645 615 640 293,268 18,721,777,000 1,557
26 Dec 2018 0 635 590 610 345,309 20,903,412,500 1,189
27 Dec 2018 0 625 610 620 420,342 26,037,866,500 937
28 Dec 2018 0 630 610 625 296,014 18,441,165,000 456
02 Jan 2019 0 650 620 630 171,748 10,822,219,000 864
03 Jan 2019 0 645 630 630 124,271 7,908,443,500 536
04 Jan 2019 0 640 620 635 130,031 8,234,484,500 352
07 Jan 2019 0 640 625 625 172,673 10,942,678,500 651
09 Jan 2019 0 615 595 595 62,479 3,758,539,000 443
10 Jan 2019 0 620 595 615 109,721 6,685,270,500 789
11 Jan 2019 0 675 615 660 956,647 62,567,876,500 3,409
14 Jan 2019 0 695 660 670 1,011,604 68,595,815,000 2,785
15 Jan 2019 0 680 665 670 288,919 19,432,387,500 1,155
16 Jan 2019 0 680 655 665 308,140 20,565,125,000 1,097
17 Jan 2019 0 670 650 655 68,322 4,486,967,000 455
18 Jan 2019 0 710 655 705 901,599 61,768,002,500 1,994
21 Jan 2019 0 880 710 855 3,550,362 295,120,659,500 9,571
22 Jan 2019 0 935 800 900 2,775,524 243,166,060,000 7,866
23 Jan 2019 0 1,040 905 970 4,190,616 410,944,511,500 10,245
24 Jan 2019 0 1,065 965 1,045 3,011,129 307,903,290,000 7,443
25 Jan 2019 0 1,045 1,005 1,025 1,291,165 132,463,284,500 2,491
28 Jan 2019 0 1,045 1,010 1,030 994,382 102,564,010,500 2,510
29 Jan 2019 0 1,070 1,025 1,025 998,114 104,296,431,000 3,148
30 Jan 2019 0 1,065 1,035 1,040 527,754 55,052,156,500 1,027
31 Jan 2019 0 1,055 980 1,010 1,490,242 150,332,818,500 2,494
01 Feb 2019 0 1,135 995 1,115 1,812,554 194,192,581,000 6,241
04 Feb 2019 0 1,185 1,115 1,140 1,280,501 146,796,791,000 4,664
06 Feb 2019 0 1,165 1,115 1,130 366,563 41,571,431,000 1,577
07 Feb 2019 0 1,160 1,120 1,135 351,052 39,922,450,500 1,116
08 Feb 2019 0 1,140 1,105 1,110 242,983 27,233,572,500 1,336
11 Feb 2019 0 1,150 1,110 1,115 249,688 28,154,430,000 826
12 Feb 2019 0 1,125 1,030 1,065 925,191 98,555,290,500 2,313
13 Feb 2019 0 1,090 1,030 1,050 713,780 75,203,793,500 1,772
14 Feb 2019 0 1,135 1,045 1,125 1,802,885 192,922,419,000 2,948
15 Feb 2019 0 1,270 1,125 1,260 2,096,409 253,146,219,000 8,055
18 Feb 2019 0 1,280 1,190 1,220 1,131,300 137,239,039,500 3,666
19 Feb 2019 0 1,260 1,215 1,230 424,034 52,215,564,000 2,055
20 Feb 2019 0 1,250 1,150 1,150 1,812,307 220,764,061,500 2,634
21 Feb 2019 0 1,150 980 1,055 2,358,566 250,726,057,000 7,777
22 Feb 2019 0 1,125 1,010 1,055 1,872,149 200,511,461,000 8,469
25 Feb 2019 0 1,065 965 970 1,505,588 149,959,799,500 7,487
26 Feb 2019 0 1,115 955 1,015 2,366,665 245,445,037,500 12,032
27 Feb 2019 0 1,065 1,025 1,040 1,139,114 119,070,986,000 5,131
28 Feb 2019 0 1,070 1,015 1,065 789,008 82,411,424,500 4,204
01 Mar 2019 0 1,145 1,060 1,140 1,062,609 118,510,494,500 6,203
04 Mar 2019 0 1,150 1,060 1,060 930,365 101,292,975,500 4,829
05 Mar 2019 0 1,100 1,060 1,100 935,289 101,150,983,000 3,076
06 Mar 2019 0 1,155 1,075 1,095 1,260,401 141,052,107,000 5,235
08 Mar 2019 0 1,100 1,045 1,065 322,275 34,269,703,500 2,097
11 Mar 2019 0 1,075 1,030 1,045 277,889 29,383,047,000 1,601
12 Mar 2019 0 1,075 1,040 1,050 298,801 31,520,521,000 1,787
13 Mar 2019 0 1,130 1,070 1,110 1,037,771 114,679,115,500 4,467
14 Mar 2019 0 1,135 1,075 1,100 830,146 91,435,534,500 1,863
15 Mar 2019 0 1,120 1,015 1,025 1,379,655 145,319,736,500 5,013
18 Mar 2019 0 1,045 980 980 1,045,540 105,168,345,500 5,594
19 Mar 2019 0 990 890 920 2,112,378 194,720,906,500 12,997
20 Mar 2019 0 950 915 925 764,576 71,063,874,000 4,975
21 Mar 2019 0 950 925 935 419,396 39,349,548,000 2,721
22 Mar 2019 0 955 930 935 339,521 31,920,446,000 2,001
25 Mar 2019 0 925 900 905 336,417 30,605,774,500 2,165
26 Mar 2019 0 1,005 915 985 2,237,338 218,737,056,500 10,146
27 Mar 2019 0 1,015 975 995 836,954 83,259,514,000 4,713
28 Mar 2019 0 1,000 960 970 236,220 23,102,289,000 1,728
29 Mar 2019 0 990 945 990 262,274 25,428,065,000 1,573
01 Apr 2019 0 990 955 960 128,956 12,444,499,500 953
02 Apr 2019 0 975 900 900 525,400 48,373,602,500 2,875
04 Apr 2019 0 925 895 900 318,513 28,828,979,500 2,544
05 Apr 2019 0 935 900 920 238,469 21,990,848,500 1,898
08 Apr 2019 0 935 900 900 247,793 22,631,832,000 1,074
09 Apr 2019 0 990 910 990 1,319,020 127,545,101,000 7,477
10 Apr 2019 0 1,030 960 970 1,091,966 109,102,693,500 8,377
11 Apr 2019 0 975 950 970 247,942 23,821,635,500 2,332
12 Apr 2019 0 980 955 960 122,484 11,848,998,000 934
15 Apr 2019 0 970 935 935 178,068 16,888,892,500 1,449
16 Apr 2019 0 955 925 940 299,861 28,202,194,500 1,672
18 Apr 2019 0 990 940 970 532,420 51,671,579,000 2,855
22 Apr 2019 0 990 955 960 80,324 7,735,414,000 840
23 Apr 2019 0 980 955 970 96,869 9,381,770,000 861
24 Apr 2019 0 990 965 975 292,134 28,533,554,000 1,503
25 Apr 2019 0 980 955 955 117,310 11,275,830,000 1,193
26 Apr 2019 0 975 945 960 142,499 13,668,729,000 1,087
29 Apr 2019 0 965 950 950 105,135 10,028,113,500 1,083
30 Apr 2019 0 960 940 940 141,885 13,429,816,500 1,125
02 May 2019 0 950 930 940 112,357 10,553,304,500 915
03 May 2019 0 940 920 925 158,039 14,657,210,000 929
06 May 2019 0 940 910 925 134,884 12,484,626,500 1,069
07 May 2019 0 940 910 925 193,250 17,807,426,000 1,057
08 May 2019 0 930 900 910 114,723 10,464,761,000 783
09 May 2019 0 915 855 855 286,423 25,311,568,000 1,859
10 May 2019 0 855 780 830 775,805 62,954,665,000 3,366
13 May 2019 0 845 790 795 717,997 58,122,717,500 2,427
14 May 2019 0 795 775 775 284,826 22,247,251,500 2,013
15 May 2019 0 885 780 805 1,648,534 137,896,120,500 5,044
16 May 2019 0 830 795 805 235,241 19,012,719,500 1,326
17 May 2019 0 820 795 800 84,460 6,781,085,000 525
20 May 2019 0 825 800 815 134,352 10,910,699,500 1,420
21 May 2019 0 825 810 810 83,528 6,811,043,500 461
22 May 2019 0 815 790 805 155,453 12,459,323,000 446
23 May 2019 0 840 805 820 176,524 14,555,206,500 1,233
24 May 2019 0 835 810 815 93,827 7,681,462,500 404
27 May 2019 0 810 780 785 519,035 41,011,743,000 2,105
28 May 2019 0 805 775 775 278,185 22,058,170,500 1,530
29 May 2019 0 790 770 785 167,146 12,985,952,500 1,310
31 May 2019 0 810 780 795 128,041 10,187,014,000 747
10 Jun 2019 0 815 790 800 163,154 13,056,819,500 1,459
11 Jun 2019 0 855 805 830 887,430 74,207,520,000 4,040
12 Jun 2019 0 840 815 820 197,542 16,316,948,000 2,081
13 Jun 2019 0 840 820 830 151,632 12,581,800,000 1,042
14 Jun 2019 0 840 815 815 62,791 5,157,162,500 694
17 Jun 2019 0 820 795 795 163,348 13,108,786,500 928
18 Jun 2019 0 805 790 795 68,027 5,429,168,000 905
19 Jun 2019 0 810 795 805 127,612 10,223,454,500 1,812
20 Jun 2019 0 805 790 795 114,123 9,092,977,500 593
21 Jun 2019 0 800 785 795 155,871 12,341,509,500 648
24 Jun 2019 0 800 775 775 177,796 13,928,645,000 941
25 Jun 2019 0 790 775 780 86,841 6,783,755,500 791
26 Jun 2019 0 805 780 805 195,195 15,578,441,500 1,693
27 Jun 2019 0 810 790 790 101,663 8,101,533,500 1,987
28 Jun 2019 0 800 780 780 60,177 4,730,498,500 468
01 Jul 2019 0 795 780 785 42,672 3,364,353,500 367
02 Jul 2019 0 795 785 790 46,987 3,707,371,500 468
03 Jul 2019 0 795 785 785 78,849 6,215,858,000 411
04 Jul 2019 0 815 785 805 344,703 27,588,083,000 1,303
05 Jul 2019 0 865 795 865 1,089,840 91,665,446,500 5,339
08 Jul 2019 0 910 865 885 1,000,445 88,819,880,500 5,893
09 Jul 2019 0 890 850 855 185,219 16,011,308,000 1,707
10 Jul 2019 0 875 845 870 178,190 15,347,885,000 1,839
11 Jul 2019 0 895 850 860 187,125 16,146,380,500 954
12 Jul 2019 0 970 860 965 1,567,917 145,999,548,000 6,971
15 Jul 2019 0 980 940 955 531,346 51,099,100,500 3,213
16 Jul 2019 0 960 940 950 115,680 10,955,679,500 904
17 Jul 2019 0 990 930 960 516,123 50,171,538,500 3,133
18 Jul 2019 0 970 945 945 151,204 14,459,638,000 1,492
19 Jul 2019 0 960 945 950 79,644 7,574,112,500 584
22 Jul 2019 0 960 925 935 123,412 11,537,743,500 1,072
23 Jul 2019 0 945 925 930 73,858 6,897,074,000 679
24 Jul 2019 0 930 870 875 541,881 48,388,372,000 2,685
25 Jul 2019 0 900 875 890 123,039 10,897,968,000 936
26 Jul 2019 0 895 870 875 48,108 4,229,612,500 481
29 Jul 2019 0 910 855 900 310,249 27,712,782,500 2,050
30 Jul 2019 0 935 895 930 421,007 38,651,499,500 1,902
31 Jul 2019 0 975 935 945 680,286 65,063,625,500 4,409
01 Aug 2019 0 950 920 925 171,868 15,975,081,500 1,578
02 Aug 2019 0 925 890 895 208,658 18,850,548,000 1,490
05 Aug 2019 0 895 835 840 443,737 38,371,006,500 1,781
06 Aug 2019 0 880 800 860 458,408 39,014,122,000 1,958
07 Aug 2019 0 920 870 900 605,395 54,562,753,000 3,052
08 Aug 2019 0 930 905 915 367,257 33,633,458,500 1,577
09 Aug 2019 0 925 890 895 177,377 16,040,630,000 1,254
12 Aug 2019 0 910 895 900 97,388 8,771,855,000 611
13 Aug 2019 0 900 890 890 59,238 5,294,692,500 494
14 Aug 2019 0 975 900 965 1,220,234 116,078,268,500 5,763
15 Aug 2019 0 1,090 945 1,080 3,483,193 364,374,438,000 15,482
16 Aug 2019 0 1,085 1,030 1,040 883,943 92,847,887,000 4,638
19 Aug 2019 0 1,060 1,015 1,025 334,274 34,510,072,000 1,700
20 Aug 2019 0 1,035 985 995 635,591 63,712,663,000 2,812
21 Aug 2019 0 1,035 985 1,000 787,496 79,325,008,000 3,392
22 Aug 2019 0 1,010 990 990 365,352 36,446,175,500 1,419
23 Aug 2019 0 995 965 970 351,621 34,212,629,500 1,835
26 Aug 2019 0 1,000 920 1,000 257,635 25,033,903,000 1,214
27 Aug 2019 0 1,020 985 985 182,987 18,257,103,000 1,640
28 Aug 2019 0 1,010 975 985 221,247 21,969,983,500 1,428
29 Aug 2019 0 1,000 960 965 181,581 17,718,235,000 1,006
30 Aug 2019 0 980 965 970 55,577 5,394,228,000 429
02 Sep 2019 0 995 950 955 169,858 16,425,404,500 1,054
03 Sep 2019 0 1,025 955 1,005 732,496 73,367,655,500 4,149
04 Sep 2019 0 1,020 990 1,000 326,603 32,743,750,500 1,755
05 Sep 2019 0 1,055 1,005 1,045 1,046,567 108,920,065,000 4,353
06 Sep 2019 0 1,115 1,030 1,035 1,710,716 183,696,062,000 7,243
09 Sep 2019 0 1,040 1,015 1,020 178,015 18,224,687,000 1,679
10 Sep 2019 0 1,050 1,015 1,035 370,820 38,355,601,500 1,588
11 Sep 2019 0 1,050 1,020 1,030 376,876 39,097,678,500 2,783
12 Sep 2019 0 1,045 1,020 1,030 128,844 13,283,230,500 897
13 Sep 2019 0 1,045 1,025 1,025 174,482 18,031,613,000 981
16 Sep 2019 0 1,025 985 1,010 192,055 19,371,967,000 1,147
17 Sep 2019 0 1,045 1,005 1,040 242,911 25,116,760,500 1,185
18 Sep 2019 0 1,080 1,040 1,070 635,168 67,654,471,500 2,859
19 Sep 2019 0 1,080 1,055 1,065 154,416 16,432,626,000 969
20 Sep 2019 0 1,100 1,065 1,085 696,326 75,854,436,500 2,815
23 Sep 2019 0 1,130 1,085 1,130 1,041,379 116,051,279,500 3,629
24 Sep 2019 0 1,150 1,110 1,130 720,452 81,228,167,000 3,254
25 Sep 2019 0 1,160 1,120 1,155 469,666 53,691,876,500 2,392
26 Sep 2019 0 1,170 1,120 1,120 439,020 49,977,132,500 2,135
27 Sep 2019 0 1,140 1,115 1,125 101,425 11,423,334,000 1,326
30 Sep 2019 0 1,140 1,110 1,110 129,675 14,529,190,500 868
01 Oct 2019 0 1,125 1,095 1,110 118,560 13,131,135,500 989
02 Oct 2019 0 1,130 1,100 1,100 154,524 17,146,706,000 1,092
03 Oct 2019 0 1,125 1,085 1,125 169,226 18,736,904,000 1,010
04 Oct 2019 0 1,145 1,125 1,140 155,839 17,685,826,500 959
07 Oct 2019 0 1,150 1,115 1,125 134,342 15,196,437,500 913
08 Oct 2019 0 1,180 1,125 1,170 445,190 51,829,142,500 2,717
09 Oct 2019 0 1,215 1,160 1,205 820,759 97,930,218,500 3,315
10 Oct 2019 0 1,220 1,190 1,200 575,583 69,519,435,000 3,190
11 Oct 2019 0 1,210 1,185 1,190 206,733 24,701,948,500 1,354
14 Oct 2019 0 1,205 1,170 1,180 88,557 10,468,668,500 1,077
15 Oct 2019 0 1,200 1,175 1,200 128,522 15,289,475,000 956
16 Oct 2019 0 1,230 1,180 1,180 270,973 32,557,110,000 1,531
18 Oct 2019 0 1,200 1,190 1,195 128,272 15,341,703,000 476

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active
Proxy Voting   - 31 Aug 2018 25 Sep 2018 Active
Proxy Voting   - 29 Mar 2018 24 Apr 2018 Active
Proxy Voting   - 02 Mar 2018 27 Mar 2018 Active
Proxy Voting   - 31 Aug 2017 26 Sep 2017 Active
Right Distribution (474 BNLI : 121 BNLI-R ) 16 May 2017 19 May 2017 22 May 2017 Active
Proxy Voting   - 06 Mar 2017 29 Mar 2017 Active
Proxy Voting   - 18 Nov 2016 13 Dec 2016 Active
Proxy Voting   - 02 Aug 2016 25 Aug 2016 Active
Right Distribution (283 BNLI : 249 BNLI-R ) 26 May 2016 31 May 2016 01 Jun 2016 Active
Proxy Voting   - 04 Mar 2016 29 Mar 2016 Active
Cash Dividend (1 BNLI : 14 IDR) 04 May 2015 07 May 2015 21 May 2015 Active
Proxy Voting   - 01 Apr 2015 24 Apr 2015 Active
Proxy Voting   - 11 Nov 2014 27 Nov 2014 Active
Cash Dividend (1 BNLI : 14.52 IDR) 14 May 2014 20 May 2014 05 Jun 2014 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Right Distribution (221 BNLI : 25 BNLI-R ) 27 Dec 2013 03 Jan 2014 06 Jan 2014 Active
Proxy Voting   - 03 Dec 2013 19 Dec 2013 Active
Proxy Voting   - 05 Apr 2013 23 Apr 2013 Active
Right Distribution (11 BNLI : 2 BNLI-R ) 29 Nov 2012 04 Dec 2012 05 Dec 2012 Active
Proxy Voting   - 06 Nov 2012 22 Nov 2012 Active
Proxy Voting   - 10 Apr 2012 26 Apr 2012 Active
Proxy Voting   - 11 Apr 2011 27 Apr 2011 Active
Right Distribution (6 BNLI : 1 BNLI-R ) 10 Nov 2010 15 Nov 2010 16 Nov 2010 Active
Proxy Voting   - 18 Oct 2010 03 Nov 2010 Active
Proxy Voting   - 12 Jul 2010 28 Jul 2010 Active
Proxy Voting   - 09 Apr 2010 27 Apr 2010 Active
Proxy Voting   - 04 Jan 2010 20 Jan 2010 Active
Proxy Voting   - 27 Jul 2009 12 Aug 2009 Active
Proxy Voting   - 14 Apr 2009 30 Apr 2009 Active
Proxy Voting   - 13 Aug 2008 29 Aug 2008 Active
Proxy Voting   - 08 Apr 2008 24 Apr 2008 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 29 Sep 2006 17 Oct 2006 Active
Proxy Voting   - 05 May 2006 23 May 2006 Active
Proxy Voting   - 27 Oct 2005 15 Nov 2005 Active
Proxy Voting   - 10 May 2005 26 May 2005 Active
Proxy Voting   - 04 Nov 2004 22 Nov 2004 Active
Proxy Voting   - 10 Aug 2004 26 Aug 2004 Active
Mandatory Conversion   - 10 Jun 2004 11 Jun 2004 Active
Proxy Voting   - 26 Apr 2004 12 May 2004 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 16 Oct 2002 31 Oct 2002 Active
Proxy Voting   - 11 Sep 2002 27 Sep 2002 Active
Proxy Voting   - 05 Sep 2002 23 Sep 2002 Active
Proxy Voting   - 23 Apr 2002 08 May 2002 Active