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 23 Apr 2024
100.00% Scripless = 15,000,000,000.000
Local Percentage
94.98%
Foreign Percentage
5.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 85 82 84 210,868 1,756,319,900 563
02 May 2023 0 85 82 84 210,868 1,756,319,900 563
02 May 2023 0 85 82 84 210,868 1,756,319,900 563
02 May 2023 0 85 82 84 210,868 1,756,319,900 563
03 May 2023 0 86 83 84 241,215 2,039,995,100 755
04 May 2023 0 85 83 84 226,115 1,903,059,000 464
05 May 2023 0 85 83 84 1,370,690 11,507,480,800 494
08 May 2023 0 86 83 83 279,948 2,350,956,500 412
09 May 2023 0 85 81 83 362,773 3,028,187,800 23,907
10 May 2023 0 84 82 83 157,868 1,303,668,400 366
11 May 2023 0 84 80 81 166,773 1,359,623,100 542
12 May 2023 0 82 80 80 171,431 1,380,991,400 442
15 May 2023 0 82 77 79 327,907 2,588,629,900 644
16 May 2023 0 79 74 74 659,664 5,001,847,700 1,091
17 May 2023 0 77 72 74 438,937 3,249,827,400 2,548
19 May 2023 0 76 73 74 167,945 1,250,638,000 3,507
22 May 2023 0 77 73 74 290,765 2,156,555,000 19,006
23 May 2023 0 76 73 74 386,384 2,897,855,800 21,929
24 May 2023 0 76 73 74 124,866 925,312,200 405
25 May 2023 0 77 74 75 278,436 2,096,848,300 444
26 May 2023 0 79 75 76 348,951 2,663,875,800 613
29 May 2023 0 78 75 76 330,241 2,525,066,800 6,758
30 May 2023 0 85 75 79 1,507,259 12,125,580,100 3,474
31 May 2023 0 80 76 77 423,795 3,311,993,400 975
05 Jun 2023 0 80 77 78 127,947 997,481,900 377
06 Jun 2023 0 80 77 79 154,157 1,213,116,600 333
07 Jun 2023 0 79 77 77 167,341 1,298,783,300 300
08 Jun 2023 0 79 76 78 433,004 3,366,890,800 27,650
09 Jun 2023 0 84 77 84 809,065 6,534,255,300 1,011
12 Jun 2023 0 87 82 85 402,073 3,415,102,900 836
13 Jun 2023 0 87 85 85 560,814 4,800,350,800 692
14 Jun 2023 0 86 81 83 440,888 3,661,865,200 5,825
15 Jun 2023 0 92 82 84 73,868 615,618,000 272
16 Jun 2023 0 84 82 82 115,779 949,734,600 266
19 Jun 2023 0 84 81 82 198,222 1,638,633,600 239
20 Jun 2023 0 89 82 88 1,145,117 9,832,369,700 1,036
21 Jun 2023 0 92 88 88 1,043,040 9,371,834,700 1,674
22 Jun 2023 0 90 87 89 222,610 1,975,290,300 394
23 Jun 2023 0 89 85 85 439,380 3,774,969,700 523
26 Jun 2023 0 87 81 84 301,730 2,527,386,400 522
27 Jun 2023 0 87 84 87 498,955 4,266,431,800 340
03 Jul 2023 0 89 86 87 78,336 681,430,000 345
04 Jul 2023 0 87 85 86 278,229 2,392,725,700 380
05 Jul 2023 0 95 86 95 1,346,605 12,291,455,500 1,652
06 Jul 2023 0 96 92 93 429,359 4,008,957,100 1,162
07 Jul 2023 0 100 92 100 1,429,441 13,920,296,300 1,906
10 Jul 2023 0 100 96 97 922,310 9,054,391,800 2,399
11 Jul 2023 0 100 96 99 596,245 5,871,871,900 1,412
12 Jul 2023 0 99 96 97 519,357 5,062,885,200 974
13 Jul 2023 0 99 96 98 300,374 2,922,180,400 849
14 Jul 2023 0 105 97 97 2,655,686 26,782,584,700 5,180
17 Jul 2023 0 98 91 92 1,382,052 12,939,231,400 2,673
18 Jul 2023 0 95 92 94 342,797 3,207,515,300 909
20 Jul 2023 0 98 94 97 433,519 4,175,074,900 993
21 Jul 2023 0 98 95 96 138,239 1,329,544,100 520
24 Jul 2023 0 99 95 98 276,571 2,690,684,900 534
25 Jul 2023 0 100 97 98 288,657 2,836,405,400 1,045
26 Jul 2023 0 99 95 96 343,749 3,323,776,300 11,772
27 Jul 2023 0 98 95 96 217,414 2,106,798,900 1,756
28 Jul 2023 0 97 94 95 269,789 2,567,255,800 509
31 Jul 2023 0 96 93 93 292,819 2,759,594,500 552
01 Aug 2023 0 96 92 95 391,468 3,665,266,200 637
02 Aug 2023 0 95 92 92 367,123 3,403,007,100 618
03 Aug 2023 0 94 90 93 332,220 3,047,046,100 530
04 Aug 2023 0 96 93 94 347,087 3,291,809,200 678
07 Aug 2023 0 95 92 94 187,238 1,741,170,100 551
08 Aug 2023 0 94 92 92 236,411 2,184,627,400 517
09 Aug 2023 0 93 90 90 287,776 2,615,721,900 595
10 Aug 2023 0 94 90 92 228,080 2,109,828,200 432
11 Aug 2023 0 94 91 93 124,650 1,155,777,400 249
14 Aug 2023 0 95 92 94 245,007 2,292,139,500 328
15 Aug 2023 0 97 92 93 431,637 4,098,173,300 704
16 Aug 2023 0 96 92 95 371,719 3,504,079,500 348
18 Aug 2023 0 100 95 100 1,416,885 13,972,036,300 1,806
21 Aug 2023 0 102 97 97 1,298,813 12,918,948,500 14,488
22 Aug 2023 0 98 90 94 2,492,354 23,074,123,300 2,936
23 Aug 2023 0 96 92 93 859,542 8,075,933,500 737
24 Aug 2023 0 96 93 95 314,423 2,968,893,800 461
25 Aug 2023 0 100 94 98 870,152 8,548,798,500 1,316
28 Aug 2023 0 110 98 109 4,362,943 46,197,696,300 15,444
29 Aug 2023 0 110 98 99 3,037,184 31,053,828,100 5,211
30 Aug 2023 0 100 95 95 1,970,233 18,954,284,600 2,245
31 Aug 2023 0 100 94 98 901,471 8,822,512,600 1,512
01 Sep 2023 0 105 96 102 1,529,009 15,347,961,300 2,268
05 Sep 2023 0 114 103 111 4,398,311 48,267,372,300 8,649
06 Sep 2023 0 113 109 113 1,351,258 15,129,647,700 2,197
07 Sep 2023 0 115 109 110 513,155 5,746,274,100 1,266
08 Sep 2023 0 113 108 111 235,394 2,603,183,100 744
11 Sep 2023 0 112 105 107 692,588 7,469,932,300 16,954
12 Sep 2023 0 110 106 107 461,463 4,981,455,700 963
13 Sep 2023 0 109 105 109 377,861 4,045,778,800 875
14 Sep 2023 0 112 106 107 542,677 5,897,350,800 1,711
15 Sep 2023 0 109 106 106 437,162 4,678,111,300 655
18 Sep 2023 0 109 105 106 300,159 3,184,864,200 686
19 Sep 2023 0 108 105 108 293,819 3,134,767,600 683
20 Sep 2023 0 111 107 111 560,562 6,153,730,300 1,226
21 Sep 2023 0 117 110 115 1,581,929 18,043,954,000 2,716
22 Sep 2023 0 117 112 113 587,047 6,718,123,800 1,584
25 Sep 2023 0 118 112 115 957,607 11,103,951,300 1,544
26 Sep 2023 0 116 108 109 1,055,724 11,844,976,300 1,312
27 Sep 2023 0 113 108 113 252,994 2,805,600,700 618
29 Sep 2023 0 114 110 111 121,649 1,357,604,100 467
02 Oct 2023 0 112 108 111 283,933 3,119,076,500 588
03 Oct 2023 0 114 110 113 279,297 3,116,427,400 629
04 Oct 2023 0 113 101 105 1,200,503 12,814,481,500 1,389
05 Oct 2023 0 109 102 108 430,609 4,543,432,300 785
06 Oct 2023 0 109 106 107 108,710 1,159,663,200 279
09 Oct 2023 0 107 104 106 292,618 3,077,211,800 399
10 Oct 2023 0 109 105 108 118,052 1,265,834,400 399
11 Oct 2023 0 113 108 112 328,165 3,652,215,800 885
12 Oct 2023 0 114 108 108 363,780 4,020,410,800 1,107
13 Oct 2023 0 110 107 108 174,268 1,888,451,000 361
16 Oct 2023 0 108 106 108 119,635 1,277,730,400 361
17 Oct 2023 0 109 107 109 69,595 751,039,900 283
18 Oct 2023 0 117 106 112 876,044 9,914,270,200 2,679
19 Oct 2023 0 113 107 108 323,862 3,540,325,400 928
20 Oct 2023 0 109 103 106 317,317 3,343,714,500 862
23 Oct 2023 0 108 104 108 329,541 3,489,296,600 643
24 Oct 2023 0 109 107 109 96,719 1,047,530,500 1,239
25 Oct 2023 0 112 107 110 596,613 6,535,009,700 1,443
26 Oct 2023 0 115 108 110 1,101,793 12,296,678,300 2,956
27 Oct 2023 0 115 110 112 451,741 5,090,985,400 1,202
30 Oct 2023 0 115 109 112 360,338 4,040,972,900 865
31 Oct 2023 0 116 111 113 609,647 6,958,739,900 1,178
01 Nov 2023 0 114 109 110 479,674 5,320,071,000 730
02 Nov 2023 0 116 111 115 805,091 9,187,309,300 1,037
03 Nov 2023 0 122 115 115 1,861,582 22,059,398,700 3,049
07 Nov 2023 0 119 116 117 317,225 3,730,814,600 821
08 Nov 2023 0 119 117 118 151,273 1,783,578,300 423
09 Nov 2023 0 120 117 117 285,837 3,382,749,000 437
10 Nov 2023 0 119 116 116 175,448 2,045,171,500 323
13 Nov 2023 0 117 115 115 155,372 1,792,036,900 270
14 Nov 2023 0 117 114 115 137,738 1,581,639,200 177
15 Nov 2023 0 117 115 117 61,903 718,192,800 267
16 Nov 2023 0 117 114 116 113,595 1,308,112,800 243
17 Nov 2023 0 116 114 116 128,952 1,480,093,300 171
20 Nov 2023 0 117 114 115 94,061 1,084,930,600 221
21 Nov 2023 0 116 114 114 98,787 1,129,700,800 170
22 Nov 2023 0 115 109 115 386,499 4,358,580,600 641
23 Nov 2023 0 116 114 115 166,066 1,908,007,200 302
24 Nov 2023 0 116 114 115 155,367 1,786,967,900 162
27 Nov 2023 0 115 112 114 684,666 7,781,107,000 656
28 Nov 2023 0 115 112 113 156,636 1,771,770,100 223
29 Nov 2023 0 114 111 112 518,833 5,851,910,400 509
30 Nov 2023 0 113 109 111 593,710 6,551,855,400 9,673
01 Dec 2023 0 113 109 111 511,210 5,659,474,700 334
04 Dec 2023 0 112 107 110 471,835 5,159,875,700 920
05 Dec 2023 0 113 110 111 88,029 979,335,700 398
06 Dec 2023 0 112 109 111 137,676 1,521,728,000 328
07 Dec 2023 0 111 107 108 277,250 2,996,002,700 326
08 Dec 2023 0 109 103 104 504,504 5,300,467,200 656
11 Dec 2023 0 105 100 100 355,374 3,605,026,800 570
12 Dec 2023 0 105 97 102 275,500 2,759,868,200 541
13 Dec 2023 0 104 98 99 141,852 1,413,571,100 638
14 Dec 2023 0 99 95 96 294,019 2,831,087,300 638
15 Dec 2023 0 99 95 97 99,291 959,025,900 272
18 Dec 2023 0 98 93 96 285,768 2,711,763,200 510
19 Dec 2023 0 98 95 96 67,491 651,763,700 236
21 Dec 2023 0 98 94 95 335,574 3,197,431,600 6,607
22 Dec 2023 0 97 95 96 88,236 848,512,100 213
27 Dec 2023 0 98 95 96 115,495 1,110,963,800 138
29 Dec 2023 0 104 96 100 370,459 3,724,667,800 1,178
02 Jan 2024 0 102 95 95 483,092 4,661,009,500 1,032
03 Jan 2024 0 96 94 95 121,689 1,156,551,800 2,838
04 Jan 2024 0 96 94 95 53,367 505,975,400 327
05 Jan 2024 0 98 95 96 82,603 794,691,100 245
08 Jan 2024 0 97 95 96 124,060 1,191,613,300 224
09 Jan 2024 0 97 96 96 51,698 496,395,400 114
10 Jan 2024 0 98 96 97 30,233 293,349,500 142
11 Jan 2024 0 98 96 96 68,765 661,334,700 248
15 Jan 2024 0 99 96 97 204,494 1,990,796,400 1,043
16 Jan 2024 0 99 97 97 69,332 672,646,800 126
17 Jan 2024 0 98 96 98 18,255 177,104,100 92
18 Jan 2024 0 98 97 98 25,320 245,761,800 75
19 Jan 2024 0 98 96 96 91,504 886,495,900 147
22 Jan 2024 0 98 96 98 50,771 492,392,800 121
23 Jan 2024 0 98 96 98 207,014 2,007,597,100 153
24 Jan 2024 0 100 97 100 187,604 1,847,355,100 300
25 Jan 2024 0 101 99 99 37,083 367,750,400 157
26 Jan 2024 0 99 97 98 76,595 751,369,000 110
29 Jan 2024 0 100 98 99 62,172 615,126,500 126
30 Jan 2024 0 100 98 99 25,596 253,457,200 86
31 Jan 2024 0 100 98 99 11,880 117,584,400 63
01 Feb 2024 0 100 98 100 44,428 438,891,700 77
02 Feb 2024 0 100 98 99 13,606 134,535,200 41
05 Feb 2024 0 99 97 99 59,304 580,948,000 94
06 Feb 2024 0 99 97 99 49,020 480,047,100 87
12 Feb 2024 0 99 97 99 28,804 282,008,900 69
13 Feb 2024 0 105 97 104 313,151 3,177,414,100 494
15 Feb 2024 0 108 102 107 431,166 4,546,195,000 787
16 Feb 2024 0 107 104 105 124,822 1,309,694,900 298
19 Feb 2024 0 107 102 105 118,545 1,239,626,600 213
21 Feb 2024 0 112 105 107 651,411 7,051,675,300 1,491
22 Feb 2024 0 108 105 107 154,343 1,638,480,400 409
23 Feb 2024 0 108 106 106 102,101 1,084,240,400 185
26 Feb 2024 0 107 104 106 73,770 777,506,600 227
27 Feb 2024 0 106 105 106 26,511 279,710,400 78
28 Feb 2024 0 106 103 104 85,037 887,746,400 189
29 Feb 2024 0 104 98 100 225,987 2,262,168,100 525
01 Mar 2024 0 101 98 100 54,047 538,721,500 164
04 Mar 2024 0 100 97 98 239,067 2,369,239,500 244
05 Mar 2024 0 99 97 98 49,225 482,757,700 147
06 Mar 2024 0 100 97 100 119,024 1,167,540,800 1,517
07 Mar 2024 0 100 97 99 96,611 946,806,000 824
08 Mar 2024 0 99 97 97 79,675 779,460,400 1,042
13 Mar 2024 0 97 96 97 24,791 238,577,100 119
14 Mar 2024 0 98 94 97 113,979 1,092,597,900 176
15 Mar 2024 0 102 97 102 174,282 1,739,560,900 843
18 Mar 2024 0 103 98 98 236,381 2,353,579,600 835
19 Mar 2024 0 99 96 97 86,411 838,817,900 346
21 Mar 2024 0 101 98 99 50,694 502,586,900 246
22 Mar 2024 0 101 97 97 277,508 2,745,685,700 8,611
25 Mar 2024 0 99 96 99 110,475 1,072,103,600 215
26 Mar 2024 0 99 97 98 46,322 450,171,700 129
27 Mar 2024 0 98 96 98 123,156 1,194,695,300 162
28 Mar 2024 0 98 97 98 21,422 208,910,400 83
01 Apr 2024 0 98 96 98 40,032 388,441,100 118
02 Apr 2024 0 99 96 98 42,699 414,771,500 173
03 Apr 2024 0 98 96 97 30,542 296,530,300 119
05 Apr 2024 0 98 96 98 9,223 89,457,200 58
16 Apr 2024 0 97 95 95 81,421 780,033,200 171
17 Apr 2024 0 96 94 95 34,463 326,394,500 168
18 Apr 2024 0 95 91 94 107,221 995,535,300 298
19 Apr 2024 0 94 91 94 78,813 731,513,200 206
22 Apr 2024 0 94 92 94 70,944 659,210,200 280

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 30 Apr 2024 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Proxy Voting   - 14 Oct 2022 08 Nov 2022 Active
Proxy Voting   - 07 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 02 Jun 2022 24 Jun 2022 Active
Proxy Voting   - 05 Aug 2021 16 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 07 Apr 2021 29 Apr 2021 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online