Efek Terdaftar

INDUSTRI DAN PERDAGANGAN BINTRACO DHARMA Tbk, PT

Security name
INDUSTRI DAN PERDAGANGAN BINTRACO DHARMA Tbk
Issuer
INDUSTRI DAN PERDAGANGAN BINTRACO DHARMA Tbk, PT
ISIN Code
ID1000138308
Short Code
CARS
Type
Saham Biasa
Listing Date
10 April 2017
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
15,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
15,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 256 228 232 17,954 418,096,800 125
07 Oct 2019 0 238 220 220 3,585 79,513,000 43
08 Oct 2019 0 226 214 214 21,465 465,069,600 122
11 Oct 2019 0 226 220 226 2,336 52,624,000 36
16 Oct 2019 0 228 220 224 5,477 122,693,800 57
17 Oct 2019 0 228 220 220 13,352 299,057,400 47
21 Oct 2019 0 224 220 224 2,828 62,970,200 16
22 Oct 2019 0 228 224 228 5,600 126,240,000 18
23 Oct 2019 0 226 220 220 9,137 204,131,400 45
24 Oct 2019 0 226 214 226 25,655 562,208,800 106
28 Oct 2019 0 226 222 226 4,753 106,740,800 37
29 Oct 2019 0 226 222 226 5,335 119,975,800 46
30 Oct 2019 0 226 222 222 5,610 125,463,400 11
31 Oct 2019 0 226 206 226 11,648 251,454,400 113
01 Nov 2019 0 226 218 218 1,875 41,268,000 30
04 Nov 2019 0 224 214 214 16,674 368,275,400 63
07 Nov 2019 0 218 214 218 31,914 691,184,400 121
08 Nov 2019 0 218 212 218 38,728 837,523,600 272
11 Nov 2019 0 218 214 216 39,068 838,261,000 284
13 Nov 2019 0 218 210 212 20,980 454,552,200 128
14 Nov 2019 0 212 200 212 48,361 1,020,648,600 270
15 Nov 2019 0 212 160 199 41,012 802,324,500 266
18 Nov 2019 0 200 182 200 29,948 588,614,000 88
20 Nov 2019 0 210 192 210 72,381 1,475,848,000 96
21 Nov 2019 0 210 200 210 99,900 2,055,883,000 140
22 Nov 2019 0 210 200 208 65,692 1,339,942,600 130
25 Nov 2019 0 208 200 208 78,329 1,604,347,400 141
27 Nov 2019 0 214 204 212 98,686 2,051,971,200 219
28 Nov 2019 0 224 208 224 104,853 2,204,204,000 175
29 Nov 2019 0 224 204 224 125,995 2,668,747,000 224
02 Dec 2019 0 224 210 216 71,820 1,562,258,800 135
03 Dec 2019 0 214 208 208 70,017 1,477,093,800 125
09 Dec 2019 0 198 188 188 41,844 825,162,900 98
10 Dec 2019 0 192 179 180 34,764 657,860,700 122
11 Dec 2019 0 180 170 171 2,226 38,299,300 96
12 Dec 2019 0 178 165 178 8,611 146,701,200 134
13 Dec 2019 0 178 169 176 8,382 144,985,800 154
17 Dec 2019 0 174 165 171 13,333 228,842,300 149
18 Dec 2019 0 173 167 170 48,128 811,258,200 56
23 Dec 2019 0 180 171 180 193 3,436,700 20
27 Dec 2019 0 190 172 188 1,806 32,871,500 51
30 Dec 2019 0 190 178 186 16,429 304,541,800 50
02 Jan 2020 0 184 175 182 232 4,151,000 12
06 Jan 2020 0 187 176 187 1,683 30,761,500 22
07 Jan 2020 0 186 179 179 662 11,910,800 20
08 Jan 2020 0 178 165 174 3,968 67,811,100 67
09 Jan 2020 0 174 162 162 1,875 30,775,000 49
10 Jan 2020 0 167 151 167 7,578 121,784,000 119
13 Jan 2020 0 169 131 155 14,257 212,354,900 182
14 Jan 2020 0 160 150 151 8,209 125,213,400 75
15 Jan 2020 0 154 150 151 3,573 53,949,300 29
16 Jan 2020 0 195 140 195 48,733 911,513,200 174
17 Jan 2020 0 195 145 145 15,038 228,583,700 246
20 Jan 2020 0 154 124 125 13,232 171,421,300 210
21 Jan 2020 0 130 117 117 101,693 1,223,496,200 286
22 Jan 2020 0 128 99 123 376,092 4,088,573,000 976
23 Jan 2020 0 127 115 125 32,087 392,627,300 359
24 Jan 2020 0 127 108 120 41,878 478,835,300 281
27 Jan 2020 0 119 110 110 58,591 675,629,700 89
28 Jan 2020 0 113 100 100 29,885 306,243,400 238
29 Jan 2020 0 111 97 97 92,828 946,874,600 1,426
30 Jan 2020 0 101 90 97 10,434 101,872,500 375
31 Jan 2020 0 100 91 94 2,284 21,650,800 47
03 Feb 2020 0 95 89 92 4,132 37,785,300 45
04 Feb 2020 0 98 90 90 16,176 149,421,700 819
05 Feb 2020 0 92 85 86 36,575 314,156,800 286
06 Feb 2020 0 87 80 82 60,481 489,786,300 403
07 Feb 2020 0 90 75 90 165,804 1,381,442,600 298
10 Feb 2020 0 95 80 88 10,095 85,667,300 194
11 Feb 2020 0 87 83 85 7,826 66,177,100 190
12 Feb 2020 0 92 80 85 30,841 272,015,300 256
13 Feb 2020 0 110 83 85 147,954 1,398,741,600 1,841
14 Feb 2020 0 89 84 85 70,550 601,423,100 414
17 Feb 2020 0 88 80 84 9,581 80,714,000 109
18 Feb 2020 0 85 82 83 7,431 61,991,000 151
19 Feb 2020 0 85 81 81 23,816 195,482,100 207
20 Feb 2020 0 88 80 86 104,750 873,486,000 893
21 Feb 2020 0 87 82 84 43,573 367,854,200 394
24 Feb 2020 0 95 83 90 70,875 633,258,100 645
25 Feb 2020 0 94 87 91 4,753 42,707,400 179
26 Feb 2020 0 94 89 90 31,312 284,544,500 138
27 Feb 2020 0 94 79 94 46,325 423,329,900 266
28 Feb 2020 0 93 84 93 47,735 443,229,100 87
02 Mar 2020 0 94 85 93 18,792 167,367,900 172
03 Mar 2020 0 93 89 89 602,627 5,426,599,700 116
04 Mar 2020 0 90 85 87 42,457 367,857,100 114
05 Mar 2020 0 110 80 110 53,188 537,029,100 219
06 Mar 2020 0 109 87 90 15,413 140,347,100 232
09 Mar 2020 0 90 76 76 24,961 204,015,900 251
10 Mar 2020 0 85 77 77 11,988 95,223,400 134
11 Mar 2020 0 85 75 76 20,025 153,582,300 150
12 Mar 2020 0 79 70 75 12,253 89,192,900 98
13 Mar 2020 0 85 70 85 97,938 778,322,100 117
16 Mar 2020 0 84 80 80 888 7,104,600 28
17 Mar 2020 0 78 75 75 3,726 27,951,100 45
19 Mar 2020 0 70 66 66 5,513 36,387,800 32
20 Mar 2020 0 70 62 63 23,017 145,657,600 168
24 Mar 2020 0 61 55 59 15,305 86,133,200 84
26 Mar 2020 0 70 55 55 133,174 760,745,200 374
27 Mar 2020 0 60 53 54 127,739 712,142,900 411
30 Mar 2020 0 54 51 51 72,508 370,135,200 122
31 Mar 2020 0 52 50 50 50,179 251,690,600 201
02 Apr 2020 0 61 50 60 138,529 793,628,500 334
03 Apr 2020 0 64 56 64 147,369 918,141,900 277
06 Apr 2020 0 75 60 69 352,374 2,420,148,400 395
07 Apr 2020 0 72 65 65 101,552 682,504,400 248
09 Apr 2020 0 60 57 57 95,868 546,890,600 160
13 Apr 2020 0 58 54 55 29,837 163,448,100 130
14 Apr 2020 0 58 54 56 8,976 50,695,500 93
15 Apr 2020 0 58 53 53 72,645 394,802,200 213
17 Apr 2020 0 59 50 59 1,537,921 8,333,080,200 1,069
20 Apr 2020 0 59 55 55 97,823 540,667,400 316
21 Apr 2020 0 54 52 52 177,002 920,994,400 268
22 Apr 2020 0 53 50 50 415,269 2,089,915,100 625
23 Apr 2020 0 51 50 50 240,847 1,204,347,600 207
24 Apr 2020 0 54 50 50 621,413 3,207,566,500 802
27 Apr 2020 0 51 50 50 58,703 293,814,400 149
28 Apr 2020 0 51 50 50 240,853 1,205,368,600 197
29 Apr 2020 0 52 50 51 207,311 1,052,592,500 174
30 Apr 2020 0 54 50 54 533,928 2,793,747,400 463
04 May 2020 0 54 51 51 61,705 315,461,500 155
05 May 2020 0 53 50 50 476,388 2,394,594,400 386
06 May 2020 0 51 50 50 165,933 830,021,600 137
08 May 2020 0 51 50 50 75,790 378,955,400 84
11 May 2020 0 51 50 50 78,287 391,435,700 82
12 May 2020 0 50 50 50 3,881 19,405,000 22
13 May 2020 0 50 50 50 76 380,000 6
14 May 2020 0 50 50 50 556 2,780,000 10
15 May 2020 0 50 50 50 1,252 6,260,000 8
18 May 2020 0 50 50 50 10,397 51,985,000 12
19 May 2020 0 50 50 50 489 2,445,000 10
20 May 2020 0 50 50 50 324 1,620,000 13
26 May 2020 0 50 50 50 2,509 12,545,000 24
27 May 2020 0 51 50 50 921,420 4,608,324,800 323
28 May 2020 0 50 50 50 38,402 192,010,000 33
29 May 2020 0 50 50 50 2,042 10,210,000 17
02 Jun 2020 0 54 50 50 1,409,573 7,175,607,500 643
03 Jun 2020 0 62 50 50 1,609,721 8,435,803,400 2,367
04 Jun 2020 0 51 50 50 67,942 340,037,900 149
05 Jun 2020 0 52 50 50 391,056 1,982,556,800 252
08 Jun 2020 0 51 50 50 251,329 1,257,165,200 292
09 Jun 2020 0 50 50 50 41,386 206,930,000 41
10 Jun 2020 0 50 50 50 11,323 56,615,000 12
11 Jun 2020 0 50 50 50 369 1,845,000 11
12 Jun 2020 0 50 50 50 879 4,395,000 9
15 Jun 2020 0 50 50 50 59 295,000 5
16 Jun 2020 0 50 50 50 399 1,995,000 13
17 Jun 2020 0 50 50 50 2,522 12,610,000 12
18 Jun 2020 0 50 50 50 2,844 14,220,000 13
19 Jun 2020 0 50 50 50 4,739 23,695,000 11
22 Jun 2020 0 50 50 50 1,132 5,660,000 11
23 Jun 2020 0 50 50 50 659 3,295,000 7
24 Jun 2020 0 50 50 50 202 1,010,000 3
25 Jun 2020 0 50 50 50 2,666 13,330,000 11
26 Jun 2020 0 50 50 50 12,030 60,150,000 8
29 Jun 2020 0 50 50 50 855 4,275,000 12
30 Jun 2020 0 50 50 50 20,314 101,570,000 22
02 Jul 2020 0 50 50 50 23,051 115,255,000 18
03 Jul 2020 0 50 50 50 22,104 110,520,000 19
06 Jul 2020 0 50 50 50 916 4,580,000 12
07 Jul 2020 0 50 50 50 377 1,885,000 15
08 Jul 2020 0 50 50 50 40,400 202,000,000 21
09 Jul 2020 0 50 50 50 1,656 8,280,000 7
10 Jul 2020 0 50 50 50 50,151 250,755,000 14
13 Jul 2020 0 50 50 50 280 1,400,000 4
14 Jul 2020 0 50 50 50 182 910,000 20
15 Jul 2020 0 50 50 50 127 635,000 8
16 Jul 2020 0 50 50 50 62,586 312,930,000 13
17 Jul 2020 0 50 50 50 1,991 9,955,000 11
20 Jul 2020 0 50 50 50 3,513 17,565,000 8
21 Jul 2020 0 50 50 50 5,180 25,900,000 8
22 Jul 2020 0 50 50 50 1,255 6,275,000 13
23 Jul 2020 0 50 50 50 106 530,000 10
24 Jul 2020 0 50 50 50 2,032 10,160,000 10
27 Jul 2020 0 50 50 50 6,017 30,085,000 12
28 Jul 2020 0 50 50 50 279 1,395,000 12
29 Jul 2020 0 50 50 50 355 1,775,000 12
30 Jul 2020 0 50 50 50 6,749 33,745,000 19
04 Aug 2020 0 50 50 50 7 35,000 4
05 Aug 2020 0 50 50 50 1,568 7,840,000 10
06 Aug 2020 0 50 50 50 11 55,000 3
11 Aug 2020 0 50 50 50 237 1,185,000 4
13 Aug 2020 0 50 50 50 469 2,345,000 16
19 Aug 2020 0 50 50 50 500 2,500,000 1
24 Aug 2020 0 50 50 50 8,851 44,255,000 16
26 Aug 2020 0 50 50 50 118 590,000 7
27 Aug 2020 0 50 50 50 412 2,060,000 11
31 Aug 2020 0 50 50 50 220,313 1,101,565,000 166
02 Sep 2020 0 50 50 50 1,036 5,180,000 5
14 Sep 2020 0 50 50 50 17 85,000 5
16 Sep 2020 0 50 50 50 11 55,000 4
17 Sep 2020 0 50 50 50 55 275,000 8
22 Sep 2020 0 50 50 50 13 65,000 3
28 Sep 2020 0 50 50 50 15 75,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
Mandatory Conversion (1 CARS : 10 CARS ) - 12 Jun 2019 13 Jun 2019 Active
Cash Dividend (1 CARS : 10 IDR) 14 May 2019 16 May 2019 31 May 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Cash Dividend (1 CARS : 40 IDR) 15 May 2018 18 May 2018 08 Jun 2018 Active
Proxy Voting   - 12 Apr 2018 07 May 2018 Active
Cash Dividend (1 CARS : 33 IDR) 30 May 2017 05 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active