Efek Terdaftar

BUDI STARCH & SWEETENER Tbk d/h Budi Acid Jaya Tbk, PT

Security name
BUDI STARCH & SWEETENER Tbk d/h Budi Acid Jaya Tbk
Issuer
BUDI STARCH & SWEETENER Tbk d/h Budi Acid Jaya Tbk, PT
ISIN Code
ID1000084908
Short Code
BUDI
Type
Saham Biasa
Listing Date
08 Mei 1995
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
4,498,997,362.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Mei 2002
Activity Sector
FOOD & BEVERAGES
Number of Securities
4,498,997,362 (Total)
As of 14 Nov 2019
99.99% Scripless = 4,498,681,487.000
Local Percentage
68.68%
Foreign Percentage
31.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 103 101 101 2,215 22,395,400 44
21 Nov 2018 0 101 99 99 7,739 77,424,300 75
22 Nov 2018 0 101 98 99 5,084 50,631,100 59
23 Nov 2018 0 100 95 95 11,950 115,589,600 126
26 Nov 2018 0 97 93 96 7,295 69,110,300 113
27 Nov 2018 0 108 95 104 250,842 2,613,821,900 9,510
28 Nov 2018 0 107 97 98 155,602 1,610,537,900 6,432
29 Nov 2018 0 100 96 97 9,047 87,844,800 113
30 Nov 2018 0 98 95 95 10,683 102,617,500 109
03 Dec 2018 0 102 96 99 28,890 286,798,700 226
04 Dec 2018 0 106 98 98 99,477 1,013,049,300 3,617
05 Dec 2018 0 100 97 98 13,806 135,157,700 134
07 Dec 2018 0 101 98 100 6,894 68,589,000 285
10 Dec 2018 0 102 98 98 9,196 91,537,300 118
11 Dec 2018 0 100 98 99 9,943 98,222,900 90
12 Dec 2018 0 100 97 97 27,358 266,787,600 202
13 Dec 2018 0 99 97 98 5,794 56,773,900 136
17 Dec 2018 0 98 96 97 2,909 28,147,400 51
18 Dec 2018 0 98 94 95 22,804 217,315,100 147
20 Dec 2018 0 97 95 96 4,388 41,945,600 50
21 Dec 2018 0 97 96 96 1,306 12,545,500 35
26 Dec 2018 0 97 95 95 1,156 11,032,300 33
02 Jan 2019 0 96 94 94 3,097 29,380,600 85
03 Jan 2019 0 97 94 97 3,204 30,816,200 177
04 Jan 2019 0 97 96 97 3,840 37,063,600 109
08 Jan 2019 0 99 97 97 4,068 39,679,000 129
09 Jan 2019 0 101 97 99 22,016 217,452,600 216
10 Jan 2019 0 101 99 99 5,155 51,442,400 56
11 Jan 2019 0 103 99 100 45,952 462,113,800 142
14 Jan 2019 0 101 99 99 8,815 88,221,400 49
15 Jan 2019 0 102 99 101 4,633 46,926,200 43
17 Jan 2019 0 103 101 101 8,715 88,338,000 71
21 Jan 2019 0 103 100 103 13,087 133,817,000 115
28 Jan 2019 0 104 102 103 8,508 87,723,000 66
29 Jan 2019 0 104 102 104 11,750 121,038,300 54
31 Jan 2019 0 104 102 103 8,418 86,679,100 47
01 Feb 2019 0 103 101 102 23,118 235,032,700 47
06 Feb 2019 0 108 102 107 78,666 833,504,300 579
07 Feb 2019 0 109 105 105 22,583 239,353,900 114
08 Feb 2019 0 106 104 106 18,616 195,581,500 64
11 Feb 2019 0 114 105 112 158,792 1,752,204,800 1,545
12 Feb 2019 0 119 109 110 138,147 1,586,233,100 991
13 Feb 2019 0 113 109 111 21,416 237,434,600 136
14 Feb 2019 0 112 109 109 27,899 306,398,500 98
15 Feb 2019 0 110 106 106 34,695 371,656,700 130
19 Feb 2019 0 108 106 107 8,341 89,232,600 60
21 Feb 2019 0 112 106 109 65,730 721,178,100 1,658
22 Feb 2019 0 110 107 107 24,359 262,426,900 88
25 Feb 2019 0 112 108 108 45,561 500,022,700 315
27 Feb 2019 0 109 107 108 5,696 61,318,200 62
28 Feb 2019 0 109 105 105 34,468 364,379,200 102
01 Mar 2019 0 107 104 104 10,952 115,319,400 73
04 Mar 2019 0 105 104 105 9,469 98,641,900 41
05 Mar 2019 0 106 104 106 7,738 81,205,200 33
06 Mar 2019 0 106 104 104 4,695 49,100,800 26
08 Mar 2019 0 104 103 103 3,043 31,378,600 38
13 Mar 2019 0 103 102 102 2,474 25,258,000 21
14 Mar 2019 0 104 102 104 3,535 36,658,300 17
15 Mar 2019 0 104 103 103 2,714 28,165,400 16
18 Mar 2019 0 104 103 103 3,664 37,939,700 31
20 Mar 2019 0 103 102 102 1,346 13,811,800 12
25 Mar 2019 0 103 100 100 4,146 41,723,200 49
29 Mar 2019 0 100 99 99 17,269 171,152,300 137
01 Apr 2019 0 100 99 100 2,326 23,116,500 21
02 Apr 2019 0 101 99 100 4,239 42,308,800 48
04 Apr 2019 0 100 98 98 18,819 185,730,300 81
08 Apr 2019 0 101 98 100 36,379 362,517,700 80
09 Apr 2019 0 101 99 99 12,481 124,832,100 39
11 Apr 2019 0 105 99 102 35,406 361,045,900 869
12 Apr 2019 0 103 100 100 6,015 60,999,600 72
15 Apr 2019 0 101 99 100 1,855 18,529,100 34
18 Apr 2019 0 102 101 101 9,616 97,243,100 101
22 Apr 2019 0 102 99 101 9,511 95,627,100 44
23 Apr 2019 0 105 100 104 34,627 357,081,500 714
24 Apr 2019 0 104 101 103 16,094 165,656,200 54
25 Apr 2019 0 107 103 106 143,042 1,509,709,200 4,134
26 Apr 2019 0 107 104 105 8,317 87,738,300 84
29 Apr 2019 0 106 103 104 4,077 42,430,400 61
02 May 2019 0 106 103 104 7,952 82,655,100 73
06 May 2019 0 106 103 103 20,221 208,651,000 61
07 May 2019 0 104 103 103 8,630 88,889,800 25
10 May 2019 0 107 100 101 235,814 2,469,901,000 9,619
16 May 2019 0 100 97 97 19,028 188,290,300 111
17 May 2019 0 100 97 99 9,508 93,207,400 56
20 May 2019 0 99 97 98 4,440 43,451,700 33
22 May 2019 0 99 97 99 1,778 17,434,700 23
23 May 2019 0 100 98 100 3,023 30,010,900 38
24 May 2019 0 101 99 101 3,924 39,119,500 55
27 May 2019 0 103 100 100 2,160 21,982,700 41
28 May 2019 0 101 99 99 3,932 38,997,300 61
29 May 2019 0 101 99 99 3,158 31,504,000 32
31 May 2019 0 101 98 101 3,220 32,002,600 37
10 Jun 2019 0 102 100 100 2,046 20,492,300 29
13 Jun 2019 0 103 99 103 29,909 306,704,900 98
14 Jun 2019 0 115 102 106 216,431 2,363,107,700 1,227
17 Jun 2019 0 108 102 102 32,889 340,497,800 191
19 Jun 2019 0 104 101 102 6,620 67,363,700 64
20 Jun 2019 0 103 101 102 9,315 94,647,600 61
21 Jun 2019 0 103 101 103 4,913 50,489,000 47
24 Jun 2019 0 105 102 103 4,164 42,679,300 76
25 Jun 2019 0 105 103 103 9,106 94,021,900 56
27 Jun 2019 0 107 104 104 12,919 135,305,500 137
28 Jun 2019 0 107 105 105 8,283 87,149,200 83
01 Jul 2019 0 108 105 106 54,306 576,210,100 275
02 Jul 2019 0 103 100 101 16,667 169,656,400 124
03 Jul 2019 0 103 101 101 13,892 141,850,800 88
04 Jul 2019 0 102 101 101 25,250 255,750,000 107
05 Jul 2019 0 103 101 102 5,551 56,215,400 142
08 Jul 2019 0 104 100 100 51,746 524,124,900 248
09 Jul 2019 0 101 99 101 11,182 111,862,400 104
10 Jul 2019 0 101 100 100 9,427 94,304,200 71
11 Jul 2019 0 101 100 100 5,725 57,250,900 54
12 Jul 2019 0 101 100 100 1,860 18,626,600 43
15 Jul 2019 0 101 100 100 2,513 25,217,800 36
16 Jul 2019 0 101 100 100 2,868 28,705,100 25
17 Jul 2019 0 101 100 100 2,704 27,041,200 40
18 Jul 2019 0 101 100 100 7,295 72,986,100 45
19 Jul 2019 0 101 100 100 1,580 15,801,300 32
22 Jul 2019 0 103 100 101 24,680 250,439,200 107
23 Jul 2019 0 105 100 102 177,636 1,837,966,600 4,557
24 Jul 2019 0 103 101 101 10,878 110,816,600 93
25 Jul 2019 0 102 101 101 4,327 43,752,600 34
31 Jul 2019 0 103 101 102 4,011 40,919,200 41
01 Aug 2019 0 102 101 102 3,440 34,880,500 26
02 Aug 2019 0 103 101 103 268 2,714,100 25
05 Aug 2019 0 103 100 102 11,846 118,887,700 62
06 Aug 2019 0 102 97 100 13,454 131,973,800 125
09 Aug 2019 0 101 99 100 1,624 16,244,000 25
12 Aug 2019 0 103 99 100 21,144 212,594,900 352
13 Aug 2019 0 102 100 100 3,765 37,884,300 39
14 Aug 2019 0 102 100 100 6,329 63,952,700 26
15 Aug 2019 0 102 100 101 14,389 144,228,600 47
20 Aug 2019 0 102 100 102 12,187 123,099,200 27
21 Aug 2019 0 102 100 100 1,941 19,575,700 18
22 Aug 2019 0 103 100 100 38,157 384,402,900 1,505
26 Aug 2019 0 101 100 100 3,307 33,079,100 19
29 Aug 2019 0 101 100 100 934 9,345,500 10
03 Sep 2019 0 101 100 100 2,701 27,020,700 25
05 Sep 2019 0 102 100 102 9,726 98,655,500 39
06 Sep 2019 0 104 101 104 12,494 128,165,700 641
09 Sep 2019 0 104 101 101 3,491 35,402,500 35
17 Sep 2019 0 101 100 100 393 3,940,800 15
18 Sep 2019 0 103 100 103 16,905 171,967,000 48
19 Sep 2019 0 104 101 101 47,262 486,913,300 3,125
20 Sep 2019 0 103 100 101 10,356 103,688,000 31
23 Sep 2019 0 102 100 101 597 6,020,600 25
26 Sep 2019 0 101 100 100 7,607 76,071,400 23
01 Oct 2019 0 101 100 101 1,272 12,805,200 23
02 Oct 2019 0 101 100 100 5,035 50,350,600 21
03 Oct 2019 0 101 99 101 3,895 38,949,000 24
07 Oct 2019 0 101 100 100 17,567 175,670,100 24
10 Oct 2019 0 101 100 100 12,106 121,071,600 14
11 Oct 2019 0 106 100 106 8,224 87,057,400 41
16 Oct 2019 0 102 100 100 6,567 65,676,800 18
22 Oct 2019 0 102 100 101 22,932 229,653,600 47
23 Oct 2019 0 101 100 100 19,631 196,332,100 26
24 Oct 2019 0 102 101 101 1,058 10,699,800 22
25 Oct 2019 0 101 101 101 61 616,100 7
30 Oct 2019 0 101 100 101 869 8,693,500 4
31 Oct 2019 0 101 100 100 8,247 82,474,200 35
01 Nov 2019 0 101 100 100 26,561 265,875,600 61
08 Nov 2019 0 101 100 100 5,219 52,193,300 16
13 Nov 2019 0 101 100 100 1,337 13,372,500 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BUDI : 5 IDR) 01 Jul 2019 03 Jul 2019 16 Jul 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Cash Dividend (1 BUDI : 4 IDR) 21 Jun 2018 26 Jun 2018 26 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 BUDI : 2.5 IDR) 13 Jun 2017 16 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Cash Dividend (1 BUDI : 8 IDR) 28 Sep 2011 03 Oct 2011 11 Oct 2011 Active
Cash Dividend (1 BUDI : 5.1 IDR) 13 Jun 2011 16 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 04 May 2011 20 May 2011 Active
Cash Dividend (1 BUDI : 9.7 IDR) 15 Jun 2010 18 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 04 Dec 2009 22 Dec 2009 Active
Cash Dividend (1 BUDI : 6 IDR) 03 Sep 2009 08 Sep 2009 15 Sep 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 BUDI : 7 IDR) 08 Sep 2008 11 Sep 2008 23 Sep 2008 Active
Cash Dividend (1 BUDI : 2 IDR) 10 Jul 2008 15 Jul 2008 29 Jul 2008 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Cash Dividend   30 Nov 2007 05 Dec 2007 14 Dec 2007 Active
Right Distribution   04 Jul 2007 09 Jul 2007 10 Jul 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 12 Feb 2007 28 Feb 2007 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 12 Nov 2004 02 Dec 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 11 Jun 2002 28 Jun 2002 Active