Efek Terdaftar

Bumi Teknokultura Unggul Tbk, PT

Security name
Bumi Teknokultura Unggul Tbk
Issuer
Bumi Teknokultura Unggul Tbk, PT
ISIN Code
ID1000098106
Short Code
BTEK
Type
Saham Biasa
Listing Date
14 Mei 2004
Stock Exchange
IDX
Status
Active
Nominal
12.50
Current Amount
46,277,496,376.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FORESTRY
Number of Securities
46,277,496,376 (Total)
As of 14 Nov 2019
99.41% Scripless = 46,002,508,376.000
Local Percentage
52.67%
Foreign Percentage
46.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 142 136 142 1,013 14,209,100 44
21 Nov 2018 0 149 139 147 11,512 163,681,700 37
22 Nov 2018 0 145 135 136 3,953 53,741,000 44
26 Nov 2018 0 136 130 136 527,608 7,122,807,100 41
27 Nov 2018 0 136 128 134 57,902 775,795,600 26
28 Nov 2018 0 135 128 135 1,192 15,984,200 20
30 Nov 2018 0 149 132 149 117,308 1,733,478,500 69
03 Dec 2018 0 151 138 148 2,752 40,356,500 52
04 Dec 2018 0 148 139 148 2,070,361 30,227,054,800 135
05 Dec 2018 0 148 139 140 44,304 640,402,300 66
06 Dec 2018 0 140 136 140 227,659 3,187,216,900 32
07 Dec 2018 0 141 136 141 5,458 75,842,100 54
10 Dec 2018 0 140 136 139 1,026 14,182,200 18
11 Dec 2018 0 136 128 130 439,170 5,861,849,500 79
12 Dec 2018 0 139 129 137 297,143 3,951,285,500 71
13 Dec 2018 0 137 125 125 640,891 8,265,615,900 142
14 Dec 2018 0 126 82 118 279,561 2,877,748,300 626
17 Dec 2018 0 124 116 121 84,962 1,052,594,200 76
19 Dec 2018 0 129 122 123 955,294 12,035,632,400 163
20 Dec 2018 0 129 123 125 366 4,612,600 22
21 Dec 2018 0 128 121 128 2,238 28,176,400 41
26 Dec 2018 0 128 123 125 177 2,218,200 14
27 Dec 2018 0 147 125 147 130,562 1,712,775,600 146
28 Dec 2018 0 165 140 150 83,855 1,280,572,100 217
02 Jan 2019 0 134 120 126 243,843 3,121,140,300 85
03 Jan 2019 0 129 125 126 225,092 2,881,088,000 34
04 Jan 2019 0 128 123 125 247 3,122,900 18
07 Jan 2019 0 128 125 126 52 656,700 9
08 Jan 2019 0 128 123 128 898 11,375,400 23
15 Jan 2019 0 132 132 132 300 3,960,000 4
23 Jan 2019 0 133 128 133 210,589 2,717,073,700 31
24 Jan 2019 0 134 132 134 321,229 4,272,344,900 36
25 Jan 2019 0 135 130 135 59,552 797,938,400 28
29 Jan 2019 0 134 127 127 4 52,900 4
01 Feb 2019 0 138 136 138 950 13,101,800 18
04 Feb 2019 0 137 121 135 1,281 16,203,000 17
08 Feb 2019 0 135 133 135 735 9,919,800 12
12 Feb 2019 0 148 129 148 4,281 60,019,600 48
13 Feb 2019 0 147 134 140 358,407 5,017,619,500 35
15 Feb 2019 0 135 126 134 11,724 153,370,800 75
18 Feb 2019 0 133 129 129 262,317 3,461,036,300 42
20 Feb 2019 0 133 127 131 53,503 711,488,100 9
25 Feb 2019 0 160 134 160 84,686 1,148,888,400 49
26 Feb 2019 0 160 140 145 2,600 39,106,800 44
27 Feb 2019 0 146 135 146 140,176 1,962,693,200 76
01 Mar 2019 0 159 138 150 2,229 33,318,500 25
04 Mar 2019 0 148 135 144 370,566 5,364,382,500 74
05 Mar 2019 0 141 131 133 56,592 790,948,500 79
06 Mar 2019 0 139 127 139 52,718 697,237,600 38
08 Mar 2019 0 138 129 130 275,803 3,666,688,600 92
11 Mar 2019 0 129 120 127 495,237 6,241,019,400 152
12 Mar 2019 0 127 119 124 10,505 128,255,400 143
13 Mar 2019 0 130 119 128 192,134 2,345,807,000 158
14 Mar 2019 0 128 119 123 19,185 232,361,400 196
15 Mar 2019 0 125 120 124 113,851 1,406,871,800 209
18 Mar 2019 0 124 119 119 14,028 168,251,100 205
19 Mar 2019 0 125 116 120 90,617 1,103,937,700 160
20 Mar 2019 0 121 118 118 5,802 69,161,300 47
21 Mar 2019 0 129 117 122 590,054 7,082,432,000 767
22 Mar 2019 0 140 120 134 494,887 6,130,208,700 679
25 Mar 2019 0 143 128 132 243,852 3,222,859,400 465
26 Mar 2019 0 178 126 176 563,530 9,669,880,600 1,264
27 Mar 2019 0 210 134 143 1,075,470 18,714,712,000 5,804
28 Mar 2019 0 182 136 142 1,856,686 27,653,543,400 5,699
29 Mar 2019 0 147 125 139 185,655 2,485,705,700 1,811
01 Apr 2019 0 145 123 127 52,177 683,478,400 440
02 Apr 2019 0 130 123 127 500,181 6,302,137,400 322
04 Apr 2019 0 140 116 118 279,595 3,636,021,700 1,251
05 Apr 2019 0 123 110 123 84,362 976,440,400 703
08 Apr 2019 0 124 110 115 1,041,810 12,582,264,700 598
09 Apr 2019 0 122 116 119 339,951 4,108,064,200 342
10 Apr 2019 0 121 117 121 930,747 11,167,599,100 245
11 Apr 2019 0 125 115 117 63,371 749,762,700 371
12 Apr 2019 0 119 111 119 166,340 1,923,442,600 305
15 Apr 2019 0 119 115 117 25,799 299,860,800 125
16 Apr 2019 0 117 113 113 117,854 1,364,982,200 147
18 Apr 2019 0 117 113 117 20,971 242,284,800 139
22 Apr 2019 0 118 113 116 17,827 205,309,900 156
23 Apr 2019 0 116 110 114 52,039 586,216,900 334
24 Apr 2019 0 115 110 115 44,399 498,265,300 368
25 Apr 2019 0 114 108 108 746,919 8,213,628,300 347
26 Apr 2019 0 112 107 111 609,831 6,709,640,200 381
29 Apr 2019 0 112 108 111 11,707 128,508,700 126
30 Apr 2019 0 115 108 115 34,834 393,342,900 207
02 May 2019 0 112 103 105 218,609 2,336,137,600 303
06 May 2019 0 107 101 102 23,726 245,262,000 217
07 May 2019 0 105 100 103 516,079 5,264,927,400 185
08 May 2019 0 103 98 100 281,334 2,841,233,900 123
09 May 2019 0 115 97 100 77,240 805,730,100 588
10 May 2019 0 106 100 104 297,064 3,004,762,100 313
13 May 2019 0 106 102 106 153,320 1,594,996,800 98
14 May 2019 0 107 103 107 43,502 461,414,900 83
15 May 2019 0 109 103 107 34,051 357,747,700 82
16 May 2019 0 107 101 101 353,784 3,608,520,100 131
17 May 2019 0 104 101 104 673,077 6,932,681,100 78
21 May 2019 0 104 101 104 229,903 2,390,214,500 59
22 May 2019 0 106 101 102 98,924 1,017,936,200 77
28 May 2019 0 102 99 99 365,306 3,672,507,600 81
29 May 2019 0 111 99 107 202,495 2,096,399,000 655
31 May 2019 0 114 107 114 180,734 1,979,401,300 336
11 Jun 2019 0 109 106 109 317,988 3,412,585,100 118
12 Jun 2019 0 110 106 108 181,805 1,981,442,500 69
13 Jun 2019 0 113 107 108 13,333 146,820,400 111
17 Jun 2019 0 112 107 110 369,907 3,995,973,100 134
18 Jun 2019 0 113 101 103 414,019 4,407,206,200 367
19 Jun 2019 0 104 102 102 86,422 890,123,600 83
20 Jun 2019 0 105 101 104 3,957 40,364,100 69
24 Jun 2019 0 105 103 103 2,240 23,174,100 35
25 Jun 2019 0 106 103 106 147,302 1,532,132,000 44
27 Jun 2019 0 106 102 106 29,575 308,986,200 167
28 Jun 2019 0 110 104 110 917,681 9,756,820,600 288
02 Jul 2019 0 107 100 100 25,317 260,673,700 252
03 Jul 2019 0 105 99 99 218,530 2,236,642,700 257
04 Jul 2019 0 100 95 97 175,269 1,732,668,900 275
08 Jul 2019 0 97 93 94 148,964 1,406,751,700 135
09 Jul 2019 0 94 86 88 44,198 390,519,000 350
10 Jul 2019 0 89 84 86 250,716 2,224,607,500 368
11 Jul 2019 0 87 82 83 36,210 300,938,900 268
12 Jul 2019 0 84 81 82 74,108 601,081,200 162
15 Jul 2019 0 83 81 82 9,621 78,870,200 100
16 Jul 2019 0 85 76 77 126,973 984,390,500 772
17 Jul 2019 0 83 75 83 50,091 398,509,600 722
18 Jul 2019 0 84 74 74 1,020,503 7,698,237,000 853
19 Jul 2019 0 76 72 74 158,506 1,179,373,500 268
22 Jul 2019 0 75 73 75 1,228,813 9,093,248,500 210
23 Jul 2019 0 89 73 75 629,367 4,905,872,900 3,431
24 Jul 2019 0 76 62 67 236,947 1,651,725,700 1,746
25 Jul 2019 0 73 65 71 1,384,620 9,690,218,900 1,604
26 Jul 2019 0 77 70 73 196,261 1,431,864,300 971
29 Jul 2019 0 81 71 75 350,150 2,635,833,000 1,421
30 Jul 2019 0 77 73 76 430,065 3,243,571,400 601
31 Jul 2019 0 78 74 74 353,297 2,651,275,100 379
01 Aug 2019 0 76 73 75 56,582 417,194,800 240
02 Aug 2019 0 74 71 74 757,148 5,453,877,300 305
05 Aug 2019 0 74 69 70 107,267 753,268,700 440
06 Aug 2019 0 71 65 71 259,960 1,790,213,700 400
07 Aug 2019 0 89 69 82 1,586,015 13,366,064,500 3,743
08 Aug 2019 0 90 77 82 1,234,485 10,395,409,500 2,992
09 Aug 2019 0 87 81 83 483,108 3,979,912,700 920
12 Aug 2019 0 84 79 80 311,433 2,515,240,300 547
13 Aug 2019 0 80 76 78 191,774 1,482,869,500 489
14 Aug 2019 0 78 74 74 334,205 2,505,553,300 381
15 Aug 2019 0 77 72 76 112,280 825,691,700 689
16 Aug 2019 0 83 76 80 1,340,206 10,511,818,400 1,012
19 Aug 2019 0 85 76 80 638,238 5,139,809,700 770
20 Aug 2019 0 80 75 75 552,803 4,248,476,500 504
21 Aug 2019 0 76 73 75 659,931 4,910,304,800 197
22 Aug 2019 0 76 73 73 488,935 3,616,411,200 141
23 Aug 2019 0 75 70 71 789,934 5,793,447,200 415
26 Aug 2019 0 71 66 68 186,123 1,314,521,900 282
27 Aug 2019 0 73 68 69 2,399,256 16,560,913,400 666
28 Aug 2019 0 72 68 72 1,451,500 10,172,183,800 530
29 Aug 2019 0 74 68 70 753,003 5,369,040,300 524
30 Aug 2019 0 71 68 70 410,300 2,865,017,200 307
02 Sep 2019 0 71 68 69 242,072 1,670,564,600 111
03 Sep 2019 0 70 66 70 37,978 260,558,000 203
04 Sep 2019 0 70 68 69 273,068 1,882,402,600 224
05 Sep 2019 0 69 65 65 58,081 386,973,700 354
06 Sep 2019 0 72 65 71 1,120,553 7,734,592,800 1,271
09 Sep 2019 0 72 67 68 128,836 883,567,000 599
10 Sep 2019 0 69 68 68 14,663 99,898,900 215
11 Sep 2019 0 70 67 68 257,226 1,749,223,200 240
12 Sep 2019 0 69 64 66 686,925 4,571,847,000 719
13 Sep 2019 0 69 65 65 1,253,546 8,403,092,500 686
16 Sep 2019 0 68 64 65 410,916 2,706,541,300 408
17 Sep 2019 0 66 61 62 207,474 1,317,413,100 713
18 Sep 2019 0 63 60 61 347,051 2,138,517,600 665
19 Sep 2019 0 62 56 59 164,500 966,312,400 744
20 Sep 2019 0 62 55 61 749,751 4,464,750,200 1,116
23 Sep 2019 0 61 58 59 28,822 170,133,100 225
24 Sep 2019 0 59 56 59 3,175,824 18,418,328,800 450
25 Sep 2019 0 60 56 59 493,453 2,907,796,500 297
26 Sep 2019 0 64 57 61 405,063 2,392,635,100 815
27 Sep 2019 0 69 58 67 562,107 3,482,979,800 777
30 Sep 2019 0 72 64 67 561,762 3,703,042,100 977
01 Oct 2019 0 69 64 67 90,579 601,486,700 670
02 Oct 2019 0 71 63 63 579,511 3,955,537,900 1,693
03 Oct 2019 0 65 61 61 159,386 989,872,100 374
04 Oct 2019 0 64 61 62 303,972 1,913,167,600 193
07 Oct 2019 0 69 62 67 110,174 722,938,000 860
08 Oct 2019 0 68 64 68 80,504 534,457,300 447
09 Oct 2019 0 69 65 69 67,082 452,803,600 241
10 Oct 2019 0 70 67 68 49,493 336,957,100 265
11 Oct 2019 0 68 66 68 263,932 1,768,909,800 273
14 Oct 2019 0 68 66 68 19,864 133,811,300 121
15 Oct 2019 0 68 65 67 607,621 4,069,630,200 165
16 Oct 2019 0 69 64 68 426,265 2,781,389,400 785
17 Oct 2019 0 69 66 69 172,172 1,170,629,500 156
18 Oct 2019 0 71 67 70 1,035,584 7,181,353,000 296
21 Oct 2019 0 72 70 71 244,149 1,713,851,600 213
22 Oct 2019 0 71 68 71 39,722 276,257,300 189
23 Oct 2019 0 71 69 71 433,686 3,017,427,800 94
24 Oct 2019 0 71 69 70 554,443 3,881,121,000 91
25 Oct 2019 0 71 69 70 3,422,210 23,956,675,900 273
28 Oct 2019 0 72 69 72 11,911,163 83,381,742,000 885
29 Oct 2019 0 80 73 78 8,730,742 65,994,025,200 2,213
30 Oct 2019 0 84 78 83 8,267,512 67,216,119,400 1,527
31 Oct 2019 0 88 72 84 2,454,414 21,023,716,300 1,310
01 Nov 2019 0 84 75 77 1,762,004 13,491,559,200 638
04 Nov 2019 0 78 74 74 533,943 4,052,826,400 255
06 Nov 2019 0 75 50 59 678,059 3,705,215,200 2,885
07 Nov 2019 0 59 50 51 441,912 2,274,109,500 887
08 Nov 2019 0 53 50 51 308,545 1,573,466,100 464
11 Nov 2019 0 52 50 50 76,314 382,298,800 278
12 Nov 2019 0 50 50 50 11,310 56,550,000 39
13 Nov 2019 0 60 50 55 660,168 3,639,339,500 2,627
14 Nov 2019 0 57 50 53 235,640 1,263,711,800 1,004

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2019 27 Jun 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Mandatory Conversion (1 BTEK : 8 BTEK ) - 18 Aug 2017 21 Aug 2017 Active
Proxy Voting   - 06 Jul 2017 31 Jul 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 24 Oct 2016 16 Nov 2016 Cancelled
Right Distribution (5 BTEK : 22 BTEK-R ) 08 Sep 2016 14 Sep 2016 15 Sep 2016 Active
Proxy Voting   - 25 Apr 2016 12 May 2016 Active
Proxy Voting   - 04 Apr 2016 27 Apr 2016 Cancelled
Proxy Voting   - 29 Mar 2016 21 Apr 2016 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 07 Mar 2011 25 Mar 2011 Active
Proxy Voting   - 21 Feb 2011 09 Mar 2011 Cancelled
Proxy Voting   - 11 May 2010 27 May 2010 Active
Proxy Voting   - 06 May 2009 22 May 2009 Active
Proxy Voting   - 28 May 2008 13 Jun 2008 Active
Proxy Voting   - 18 Apr 2007 04 May 2007 Active
Proxy Voting   - 29 May 2006 13 Jun 2006 Active
Cash Dividend   14 Jul 2005 19 Jul 2005 02 Aug 2005 Active
Proxy Voting   - 03 Jun 2005 21 Jun 2005 Active
Proxy Voting   - 08 Oct 2004 26 Oct 2004 Active
Proxy Voting   - 04 Jun 2004 21 Jun 2004 Active