Efek Terdaftar

BINTRACO DHARMA Tbk, PT

Security name
BINTRACO DHARMA Tbk
Issuer
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 11 Dec 2019
100.00% Scripless = 15,000,000,000.000
Local Percentage
84.52%
Foreign Percentage
15.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 2,610 2,520 2,530 24,671 6,335,834,000 245
18 Dec 2018 0 2,550 2,490 2,530 33,459 8,469,770,000 179
19 Dec 2018 0 2,600 2,530 2,590 37,023 9,521,584,000 425
20 Dec 2018 0 2,610 2,580 2,590 23,819 6,182,978,000 161
21 Dec 2018 0 2,600 2,540 2,600 42,394 10,913,910,000 400
26 Dec 2018 0 2,660 2,590 2,650 31,537 8,292,916,000 282
27 Dec 2018 0 2,840 2,650 2,770 68,192 18,827,588,000 1,617
28 Dec 2018 0 2,810 2,760 2,800 25,400 7,095,086,000 576
02 Jan 2019 0 2,860 2,790 2,830 24,812 7,041,367,000 402
03 Jan 2019 0 2,850 2,760 2,760 20,351 5,709,171,000 389
04 Jan 2019 0 2,760 2,660 2,730 32,889 8,930,730,000 564
07 Jan 2019 0 2,740 2,690 2,710 16,291 4,410,342,000 304
08 Jan 2019 0 2,800 2,690 2,700 38,167 10,428,634,000 575
09 Jan 2019 0 2,760 2,680 2,700 18,524 5,015,781,000 292
10 Jan 2019 0 2,760 2,650 2,740 19,533 5,243,661,000 377
11 Jan 2019 0 2,740 2,670 2,700 22,840 6,166,946,000 339
14 Jan 2019 0 2,780 2,680 2,740 43,774 11,916,522,000 446
15 Jan 2019 0 2,780 2,730 2,740 26,737 7,356,881,000 206
16 Jan 2019 0 2,750 2,710 2,710 19,134 5,229,925,000 275
17 Jan 2019 0 2,710 2,680 2,680 19,566 5,275,581,000 270
18 Jan 2019 0 2,680 2,560 2,560 25,510 6,700,014,000 424
21 Jan 2019 0 2,650 2,510 2,580 41,278 10,739,734,000 669
22 Jan 2019 0 2,590 2,430 2,550 34,812 8,765,483,000 546
23 Jan 2019 0 2,610 2,550 2,570 21,325 5,511,173,000 264
24 Jan 2019 0 2,630 2,580 2,630 21,021 5,457,076,000 246
25 Jan 2019 0 2,660 2,630 2,640 19,953 5,281,949,000 297
28 Jan 2019 0 2,670 2,610 2,630 21,197 5,617,366,000 227
29 Jan 2019 0 2,650 2,610 2,640 22,234 5,861,096,000 213
30 Jan 2019 0 2,690 2,630 2,690 23,913 6,354,800,000 162
31 Jan 2019 0 2,750 2,600 2,690 23,036 6,228,380,000 281
01 Feb 2019 0 2,710 2,680 2,680 20,102 5,419,161,000 163
04 Feb 2019 0 2,700 2,630 2,680 22,991 6,141,019,000 302
07 Feb 2019 0 2,680 2,530 2,530 22,190 5,890,171,000 205
08 Feb 2019 0 2,700 2,520 2,670 38,587 10,250,105,000 345
11 Feb 2019 0 2,690 2,650 2,670 19,917 5,325,316,000 250
12 Feb 2019 0 2,680 2,620 2,620 20,261 5,366,944,000 163
14 Feb 2019 0 2,640 2,580 2,600 23,184 6,054,805,000 178
18 Feb 2019 0 2,590 2,570 2,580 20,966 5,415,885,000 284
19 Feb 2019 0 2,570 2,530 2,530 12,588 3,218,262,000 143
20 Feb 2019 0 2,520 2,470 2,500 8,806 2,208,423,000 238
21 Feb 2019 0 2,530 2,470 2,510 93,463 23,428,383,000 1,007
22 Feb 2019 0 2,560 2,510 2,530 81,789 20,707,420,000 710
25 Feb 2019 0 2,580 2,510 2,540 54,397 13,871,265,000 679
26 Feb 2019 0 2,840 2,520 2,840 37,240 9,895,681,000 457
27 Feb 2019 0 2,830 2,550 2,700 28,928 7,652,570,000 587
28 Feb 2019 0 2,700 2,600 2,630 21,857 5,768,932,000 225
01 Mar 2019 0 2,650 2,610 2,630 12,140 3,198,041,000 274
04 Mar 2019 0 2,650 2,560 2,650 5,767 1,507,120,000 140
05 Mar 2019 0 2,650 2,590 2,650 6,046 1,578,543,000 78
06 Mar 2019 0 2,690 2,630 2,690 6,200 1,655,746,000 183
08 Mar 2019 0 2,690 2,670 2,680 2,384 640,393,000 63
11 Mar 2019 0 2,680 2,620 2,620 2,244 591,459,000 80
12 Mar 2019 0 2,620 2,560 2,560 24,350 6,326,045,000 307
14 Mar 2019 0 2,640 2,610 2,620 29,974 7,885,934,000 212
15 Mar 2019 0 2,670 2,630 2,660 31,125 8,256,902,000 278
18 Mar 2019 0 2,720 2,670 2,680 22,593 6,089,615,000 333
19 Mar 2019 0 2,700 2,660 2,700 17,411 4,679,312,000 134
20 Mar 2019 0 2,720 2,700 2,720 10,148 2,750,796,000 110
21 Mar 2019 0 2,720 2,700 2,720 11,747 3,186,006,000 148
22 Mar 2019 0 2,730 2,710 2,710 10,175 2,768,508,000 115
25 Mar 2019 0 2,710 2,680 2,710 12,857 3,470,491,000 129
26 Mar 2019 0 2,720 2,700 2,720 11,816 3,206,300,000 129
27 Mar 2019 0 2,750 2,700 2,700 14,905 4,064,718,000 156
28 Mar 2019 0 2,720 2,690 2,700 10,504 2,846,629,000 129
04 Apr 2019 0 2,770 2,730 2,750 38,993 10,739,711,000 250
05 Apr 2019 0 2,770 2,730 2,730 15,131 4,172,522,000 159
08 Apr 2019 0 2,800 2,730 2,730 10,600 2,903,465,000 103
09 Apr 2019 0 2,760 2,730 2,760 13,767 3,781,671,000 170
10 Apr 2019 0 2,760 2,730 2,740 9,695 2,659,080,000 94
11 Apr 2019 0 2,730 2,690 2,720 12,316 3,349,481,000 74
12 Apr 2019 0 2,750 2,720 2,740 21,027 5,753,844,000 168
15 Apr 2019 0 2,760 2,700 2,740 17,237 4,716,720,000 114
22 Apr 2019 0 2,730 2,580 2,630 19,952 5,284,038,000 255
23 Apr 2019 0 2,650 2,610 2,620 11,949 3,148,703,000 116
24 Apr 2019 0 2,630 2,590 2,600 11,308 2,958,498,000 111
25 Apr 2019 0 2,610 2,580 2,600 3,495 909,675,000 49
30 Apr 2019 0 2,620 2,590 2,600 8,130 2,113,692,000 116
02 May 2019 0 2,590 2,540 2,590 7,404 1,911,129,000 146
03 May 2019 0 2,600 2,550 2,590 10,424 2,690,954,000 90
06 May 2019 0 2,590 2,560 2,590 3,608 931,098,000 42
07 May 2019 0 2,590 2,570 2,570 3,508 905,860,000 82
08 May 2019 0 2,570 2,540 2,570 4,089 1,046,651,000 55
09 May 2019 0 2,560 2,530 2,560 7,366 1,879,862,000 54
10 May 2019 0 2,560 2,530 2,560 4,906 1,249,451,000 57
13 May 2019 0 2,550 2,530 2,550 7,115 1,811,653,000 53
14 May 2019 0 2,560 2,510 2,550 23,790 6,047,185,000 95
15 May 2019 0 2,560 2,500 2,520 7,609 1,928,516,000 82
16 May 2019 0 2,520 2,500 2,510 13,757 3,452,602,000 104
20 May 2019 0 2,520 2,500 2,510 17,616 4,421,809,000 107
21 May 2019 0 2,510 2,500 2,500 4,644 1,161,091,000 65
22 May 2019 0 2,500 2,480 2,500 2,019 503,992,000 37
23 May 2019 0 2,500 2,490 2,490 615 153,155,000 16
24 May 2019 0 2,500 2,460 2,500 3,428 853,785,000 44
27 May 2019 0 2,500 2,480 2,490 12,127 3,015,734,000 49
28 May 2019 0 2,510 2,470 2,500 13,377 3,343,602,000 80
29 May 2019 0 2,530 2,490 2,520 22,696 5,696,392,000 144
31 May 2019 0 2,600 2,520 2,600 9,777 2,507,418,000 92
10 Jun 2019 0 2,680 2,570 2,680 12,211 3,218,673,000 339
11 Jun 2019 0 272 260 266 21,688 577,089,200 148
12 Jun 2019 0 266 258 262 20,030 524,723,400 159
13 Jun 2019 0 270 252 270 201,999 5,209,759,400 200
14 Jun 2019 0 270 256 260 32,312 840,245,800 213
17 Jun 2019 0 258 246 250 28,179 707,367,200 145
18 Jun 2019 0 260 250 260 51,955 1,344,710,600 100
19 Jun 2019 0 260 250 250 10,724 272,386,200 166
20 Jun 2019 0 254 248 248 13,813 344,810,600 87
21 Jun 2019 0 248 240 246 20,891 515,600,400 85
24 Jun 2019 0 246 240 240 8,142 197,792,800 60
25 Jun 2019 0 254 240 244 22,677 560,340,600 107
26 Jun 2019 0 252 242 246 20,380 504,220,600 58
27 Jun 2019 0 252 242 252 56,107 1,400,504,200 105
28 Jun 2019 0 256 246 250 227,803 5,697,295,800 155
02 Jul 2019 0 248 244 248 215,545 5,323,250,400 128
03 Jul 2019 0 248 238 248 248,260 6,079,779,200 204
04 Jul 2019 0 258 250 254 185,322 4,667,740,600 239
05 Jul 2019 0 258 248 250 238,004 6,033,461,400 189
08 Jul 2019 0 252 246 252 226,261 5,634,690,400 172
10 Jul 2019 0 254 246 248 119,900 3,036,195,200 195
11 Jul 2019 0 250 244 248 24,827 613,654,800 71
12 Jul 2019 0 252 246 246 41,844 1,038,253,800 70
15 Jul 2019 0 246 244 244 2,359 57,790,600 30
17 Jul 2019 0 244 236 236 27,576 658,345,800 113
18 Jul 2019 0 242 236 238 13,633 325,414,000 75
19 Jul 2019 0 240 232 238 9,413 221,715,000 59
22 Jul 2019 0 240 232 240 56,741 1,339,437,400 152
23 Jul 2019 0 240 230 234 81,007 1,918,059,600 178
24 Jul 2019 0 238 232 238 3,919 92,324,600 36
25 Jul 2019 0 238 234 238 19,401 459,081,800 54
26 Jul 2019 0 238 234 236 9,182 215,745,200 44
29 Jul 2019 0 242 230 240 23,591 557,382,200 134
30 Jul 2019 0 246 234 246 25,383 615,285,200 90
31 Jul 2019 0 248 240 248 26,005 641,848,800 59
01 Aug 2019 0 248 240 240 5,609 135,858,800 36
02 Aug 2019 0 240 230 234 35,164 818,675,600 129
05 Aug 2019 0 236 226 234 20,468 471,823,200 95
06 Aug 2019 0 244 212 212 18,451 425,583,600 160
07 Aug 2019 0 242 212 236 50,197 1,187,826,000 384
08 Aug 2019 0 236 228 232 8,758 203,599,200 77
09 Aug 2019 0 240 224 224 21,070 478,770,200 136
12 Aug 2019 0 226 218 218 13,302 293,321,600 160
13 Aug 2019 0 232 218 222 33,599 752,173,600 167
14 Aug 2019 0 232 220 220 17,592 399,234,800 132
15 Aug 2019 0 236 214 236 28,358 641,392,600 440
16 Aug 2019 0 238 228 228 26,880 624,101,200 154
19 Aug 2019 0 234 224 234 8,168 186,236,800 108
20 Aug 2019 0 234 230 234 8,853 205,612,600 65
23 Aug 2019 0 240 226 240 18,399 432,915,600 83
26 Aug 2019 0 240 228 240 5,643 131,109,400 95
27 Aug 2019 0 256 230 256 57,308 1,421,235,600 99
28 Aug 2019 0 256 230 230 9,332 224,380,000 132
29 Aug 2019 0 250 236 238 10,602 253,590,200 47
30 Aug 2019 0 244 238 244 23,486 568,908,400 56
02 Sep 2019 0 244 238 240 5,011 119,704,200 24
03 Sep 2019 0 240 234 236 4,914 116,205,200 31
04 Sep 2019 0 244 232 232 4,043 95,493,600 45
05 Sep 2019 0 232 228 230 4,815 111,118,000 56
09 Sep 2019 0 236 232 236 2,168 50,603,800 11
10 Sep 2019 0 238 232 238 1,238 29,253,200 15
11 Sep 2019 0 238 232 236 962 22,571,400 14
13 Sep 2019 0 236 222 230 12,900 293,019,800 104
18 Sep 2019 0 232 224 224 9,133 208,147,400 92
19 Sep 2019 0 230 222 230 1,877 42,265,400 51
20 Sep 2019 0 234 224 234 2,358 54,100,800 58
23 Sep 2019 0 252 226 252 34,406 853,742,400 103
24 Sep 2019 0 250 230 234 16,269 382,933,000 105
25 Sep 2019 0 236 228 236 13,286 308,817,000 116
26 Sep 2019 0 234 220 226 9,930 224,240,400 123
27 Sep 2019 0 226 218 224 16,576 366,965,200 105
30 Sep 2019 0 240 218 240 51,362 1,213,803,400 219
01 Oct 2019 0 240 224 226 27,528 629,137,800 124
02 Oct 2019 0 226 216 226 16,223 358,135,000 375
03 Oct 2019 0 256 218 256 14,264 362,892,000 290
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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