Efek Terdaftar

BUYUNG POETRA SEMBADA Tbk, PT

Security name
BUYUNG POETRA SEMBADA Tbk
Issuer
BUYUNG POETRA SEMBADA Tbk, PT
ISIN Code
ID1000139801
Short Code
HOKI
Type
Saham Biasa
Listing Date
22 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
9,677,752,680.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
9,677,752,680 (Total)
As of 28 Mar 2024
36.80% Scripless = 3,561,640,314.000
Local Percentage
36.48%
Foreign Percentage
0.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 93 89 91 25,412 229,937,000 460
04 Apr 2023 0 92 89 90 37,251 337,102,000 307
05 Apr 2023 0 91 88 90 12,662 113,161,600 301
06 Apr 2023 0 107 89 95 600,863 5,939,053,500 6,644
10 Apr 2023 0 101 91 94 184,004 1,777,831,100 2,638
11 Apr 2023 0 95 93 94 39,318 369,365,800 636
12 Apr 2023 0 95 92 92 19,600 182,129,900 382
13 Apr 2023 0 95 89 93 121,721 1,118,097,900 1,046
14 Apr 2023 0 94 91 92 21,133 195,359,700 230
17 Apr 2023 0 93 86 89 77,433 686,195,000 603
18 Apr 2023 0 93 88 89 86,159 782,935,100 9,563
26 Apr 2023 0 92 88 91 21,505 193,202,400 369
27 Apr 2023 0 97 89 91 203,154 1,892,519,900 9,032
28 Apr 2023 0 92 89 89 34,024 305,347,900 474
02 May 2023 0 92 89 90 36,874 331,630,900 414
02 May 2023 0 92 89 90 36,874 331,630,900 414
02 May 2023 0 92 89 90 36,874 331,630,900 414
02 May 2023 0 92 89 90 36,874 331,630,900 414
03 May 2023 0 93 89 89 33,302 300,233,700 436
04 May 2023 0 92 88 89 57,182 514,602,000 473
05 May 2023 0 91 87 89 52,697 465,192,500 455
08 May 2023 0 90 88 88 20,395 180,869,700 291
09 May 2023 0 93 88 90 99,352 901,963,200 816
10 May 2023 0 91 90 91 22,124 199,473,900 182
11 May 2023 0 96 89 94 238,537 2,241,133,100 20,269
12 May 2023 0 99 94 96 349,599 3,380,116,300 7,673
15 May 2023 0 98 92 94 128,069 1,200,226,200 1,000
16 May 2023 0 95 93 94 20,065 188,381,700 220
17 May 2023 0 95 92 94 29,357 274,330,200 298
19 May 2023 0 94 90 91 35,939 328,512,500 421
22 May 2023 0 93 91 92 18,665 171,286,400 268
23 May 2023 0 94 91 93 19,264 177,947,000 251
24 May 2023 0 94 92 93 16,570 153,661,000 198
25 May 2023 0 96 92 94 42,080 395,508,900 1,172
26 May 2023 0 99 91 92 262,512 2,512,617,700 12,437
29 May 2023 0 93 87 89 280,172 2,503,513,700 11,241
30 May 2023 0 91 88 88 178,731 1,601,914,000 8,121
31 May 2023 0 91 86 89 120,633 1,060,935,600 818
05 Jun 2023 0 90 82 88 118,540 1,030,237,300 796
06 Jun 2023 0 92 85 89 76,089 676,041,600 656
07 Jun 2023 0 90 88 89 18,064 160,219,700 240
08 Jun 2023 0 92 88 90 68,567 618,655,000 5,250
09 Jun 2023 0 91 88 90 25,095 223,648,400 342
12 Jun 2023 0 91 88 88 88,327 788,181,000 504
13 Jun 2023 0 91 86 89 403,475 3,563,779,600 14,798
14 Jun 2023 0 90 85 87 320,940 2,806,292,800 22,422
16 Jun 2023 0 87 85 86 66,037 566,060,100 345
19 Jun 2023 0 87 76 86 30,913 263,342,000 451
21 Jun 2023 0 84 82 84 47,914 397,191,300 436
26 Jun 2023 0 83 79 82 124,850 1,005,380,300 447
27 Jun 2023 0 85 81 82 41,568 340,657,600 274
03 Jul 2023 0 83 80 81 42,632 346,482,700 453
05 Jul 2023 0 80 76 79 135,584 1,059,745,000 756
17 Jul 2023 0 84 80 81 101,816 829,462,600 742
18 Jul 2023 0 82 80 82 42,122 340,621,200 430
20 Jul 2023 0 82 80 82 20,481 166,219,800 341
21 Jul 2023 0 85 81 83 105,483 873,288,100 6,516
25 Jul 2023 0 84 81 82 24,635 203,105,700 291
26 Jul 2023 0 82 80 81 37,849 307,617,800 463
27 Jul 2023 0 83 81 82 22,960 188,059,400 330
28 Jul 2023 0 83 81 81 44,612 362,780,600 404
02 Aug 2023 0 82 79 81 51,146 410,958,800 510
04 Aug 2023 0 81 79 81 23,261 186,779,900 217
07 Aug 2023 0 82 80 81 48,099 388,901,700 252
08 Aug 2023 0 81 78 80 80,080 633,542,100 637
09 Aug 2023 0 88 79 88 1,345,892 11,553,924,000 4,902
10 Aug 2023 0 89 85 86 337,183 2,930,815,200 1,955
11 Aug 2023 0 87 83 83 204,210 1,714,241,400 1,157
14 Aug 2023 0 85 83 85 108,018 908,629,700 646
15 Aug 2023 0 89 83 85 485,270 4,140,423,400 8,966
16 Aug 2023 0 85 82 83 138,309 1,150,910,100 736
18 Aug 2023 0 84 75 79 565,810 4,451,634,700 2,638
21 Aug 2023 0 79 68 79 188,729 1,462,126,900 1,053
22 Aug 2023 0 80 76 79 143,018 1,110,839,700 779
23 Aug 2023 0 80 76 79 140,376 1,095,975,100 679
24 Aug 2023 0 79 77 78 55,732 435,114,900 323
25 Aug 2023 0 79 76 78 77,920 602,722,700 436
28 Aug 2023 0 95 75 89 10,847,977 87,588,043,100 6,075
29 Aug 2023 0 107 84 99 7,682,374 76,124,912,500 16,947
30 Aug 2023 0 104 95 98 1,244,019 12,206,056,500 4,460
31 Aug 2023 0 132 95 123 4,475,024 50,988,469,300 17,976
01 Sep 2023 0 142 118 122 4,073,552 53,778,915,800 21,240
04 Sep 2023 0 127 113 121 1,366,147 16,439,353,300 6,716
05 Sep 2023 0 132 116 126 1,957,843 24,592,093,300 10,009
06 Sep 2023 0 130 124 126 713,921 9,058,187,300 14,069
07 Sep 2023 0 135 126 133 2,288,344 29,997,264,200 9,560
08 Sep 2023 0 145 133 140 2,161,932 30,282,700,800 11,018
11 Sep 2023 0 145 134 135 1,094,014 15,215,728,400 6,255
12 Sep 2023 0 137 123 127 1,360,768 17,597,135,100 12,648
13 Sep 2023 0 136 127 135 650,056 8,618,134,200 4,008
14 Sep 2023 0 137 132 132 297,967 3,987,107,500 2,107
15 Sep 2023 0 134 127 128 325,770 4,240,584,600 1,924
18 Sep 2023 0 141 127 136 858,391 11,668,577,500 4,872
19 Sep 2023 0 150 136 140 1,667,286 24,054,671,200 13,731
20 Sep 2023 0 142 133 135 521,544 7,072,694,800 3,344
21 Sep 2023 0 142 135 141 564,575 7,885,331,900 3,016
22 Sep 2023 0 147 136 136 535,739 7,533,954,400 3,504
25 Sep 2023 0 141 136 137 263,574 3,636,603,100 1,480
26 Sep 2023 0 141 130 131 424,426 5,766,860,700 9,384
27 Sep 2023 0 135 130 134 216,689 2,881,126,400 1,085
29 Sep 2023 0 138 132 132 134,403 1,802,407,900 804
02 Oct 2023 0 135 131 131 123,383 1,632,226,300 760
03 Oct 2023 0 132 123 129 252,849 3,247,474,000 1,342
04 Oct 2023 0 130 125 126 236,858 3,014,005,300 943
05 Oct 2023 0 135 126 132 307,871 4,071,532,800 2,089
06 Oct 2023 0 136 130 134 235,474 3,141,869,100 1,601
09 Oct 2023 0 144 133 134 461,612 6,373,487,800 2,943
10 Oct 2023 0 135 131 132 101,400 1,350,338,900 858
11 Oct 2023 0 138 132 136 173,214 2,343,277,800 1,871
12 Oct 2023 0 141 129 129 525,175 7,001,817,500 2,878
13 Oct 2023 0 136 129 135 448,552 5,950,080,400 1,635
16 Oct 2023 0 140 130 131 461,053 6,203,227,500 2,163
17 Oct 2023 0 139 130 136 579,786 7,835,042,400 1,882
18 Oct 2023 0 166 135 163 3,285,217 51,183,439,100 19,142
19 Oct 2023 0 174 155 157 1,935,259 31,717,556,400 12,685
20 Oct 2023 0 160 151 154 345,221 5,333,628,000 3,057
23 Oct 2023 0 158 140 145 713,678 10,435,463,000 4,838
24 Oct 2023 0 163 145 153 1,420,058 22,120,439,200 11,775
25 Oct 2023 0 160 149 151 866,306 13,325,492,100 5,952
26 Oct 2023 0 153 145 145 331,014 4,892,538,500 2,334
27 Oct 2023 0 152 143 143 383,647 5,622,998,900 3,043
30 Oct 2023 0 150 128 130 946,332 12,921,693,800 5,705
31 Oct 2023 0 132 116 123 1,271,007 15,579,147,000 8,611
01 Nov 2023 0 132 121 122 633,736 7,911,679,300 3,767
02 Nov 2023 0 126 121 121 298,653 3,687,383,600 1,638
03 Nov 2023 0 130 122 128 525,232 6,638,741,800 3,257
06 Nov 2023 0 131 111 115 1,710,071 19,981,061,400 14,127
07 Nov 2023 0 119 112 114 313,497 3,600,000,000 1,960
08 Nov 2023 0 118 113 116 268,359 3,084,128,400 1,239
09 Nov 2023 0 120 115 119 235,817 2,788,583,000 1,321
10 Nov 2023 0 128 117 117 619,019 7,547,792,400 3,248
13 Nov 2023 0 121 117 118 140,080 1,660,967,300 778
14 Nov 2023 0 121 118 120 148,902 1,776,111,100 783
15 Nov 2023 0 127 119 124 352,098 4,336,032,400 2,561
16 Nov 2023 0 125 121 121 113,261 1,386,409,200 1,207
17 Nov 2023 0 123 118 119 90,940 1,084,778,800 771
20 Nov 2023 0 123 119 121 162,496 1,957,210,900 748
21 Nov 2023 0 123 119 121 72,642 879,219,400 562
22 Nov 2023 0 128 122 128 336,665 4,223,656,700 2,648
23 Nov 2023 0 138 125 137 650,354 8,647,764,400 4,518
24 Nov 2023 0 184 130 168 5,319,802 89,959,432,000 23,820
27 Nov 2023 0 196 158 185 2,739,051 50,991,596,600 22,916
28 Nov 2023 0 193 175 177 932,860 17,323,543,000 9,328
29 Nov 2023 0 196 179 196 1,901,077 36,117,201,300 15,962
30 Nov 2023 0 199 188 191 744,387 14,311,156,900 6,487
01 Dec 2023 0 204 186 189 945,513 18,363,041,200 6,035
04 Dec 2023 0 192 179 181 509,288 9,416,336,000 4,969
05 Dec 2023 0 184 177 179 234,953 4,221,395,000 4,681
06 Dec 2023 0 190 180 185 447,557 8,304,020,400 5,568
07 Dec 2023 0 186 173 174 445,335 7,955,355,600 4,090
08 Dec 2023 0 200 171 193 1,171,976 22,515,882,200 6,604
11 Dec 2023 0 198 188 188 581,280 11,246,216,400 4,872
12 Dec 2023 0 188 163 171 973,727 16,813,079,300 6,449
13 Dec 2023 0 184 169 181 872,196 15,502,317,400 8,355
14 Dec 2023 0 196 177 190 614,804 11,661,000,400 5,888
15 Dec 2023 0 194 187 188 227,831 4,331,391,500 2,183
18 Dec 2023 0 192 184 184 153,773 2,876,085,800 1,573
20 Dec 2023 0 204 183 183 1,536,697 29,805,058,500 9,058
21 Dec 2023 0 189 173 175 516,477 9,206,878,600 3,366
22 Dec 2023 0 182 175 179 174,553 3,111,007,100 1,396
27 Dec 2023 0 182 177 178 127,521 2,284,125,900 1,145
02 Jan 2024 0 176 171 172 229,292 3,965,866,900 1,916
03 Jan 2024 0 177 171 174 265,550 4,627,960,400 3,136
04 Jan 2024 0 176 173 173 70,656 1,231,185,500 759
05 Jan 2024 0 180 173 178 261,232 4,633,739,900 2,043
08 Jan 2024 0 187 178 186 743,060 13,633,522,200 6,084
09 Jan 2024 0 196 187 188 1,006,131 19,335,956,400 6,304
10 Jan 2024 0 191 179 181 300,501 5,454,834,000 2,201
11 Jan 2024 0 182 176 180 206,303 3,668,477,200 2,046
12 Jan 2024 0 181 177 180 109,454 1,954,728,900 844
15 Jan 2024 0 181 176 177 134,657 2,391,482,500 869
16 Jan 2024 0 186 178 186 269,843 4,940,128,100 2,293
17 Jan 2024 0 189 181 184 339,615 6,289,289,400 2,885
18 Jan 2024 0 185 178 180 154,890 2,792,818,700 1,318
19 Jan 2024 0 181 177 178 103,102 1,838,726,200 814
22 Jan 2024 0 180 172 174 238,642 4,160,230,000 1,970
23 Jan 2024 0 175 166 167 328,693 5,581,024,000 2,453
24 Jan 2024 0 170 163 167 128,590 2,140,673,700 1,320
25 Jan 2024 0 174 165 167 201,261 3,408,271,800 2,158
26 Jan 2024 0 168 155 156 211,975 3,412,547,800 1,519
29 Jan 2024 0 164 155 158 145,175 2,314,310,600 1,133
30 Jan 2024 0 164 158 161 111,384 1,794,503,000 1,306
31 Jan 2024 0 175 161 168 465,848 7,874,479,400 5,130
01 Feb 2024 0 171 159 165 102,686 1,719,427,300 1,231
02 Feb 2024 0 168 156 165 53,634 891,609,300 541
05 Feb 2024 0 168 156 162 56,298 920,927,600 851
06 Feb 2024 0 166 160 163 56,560 925,691,700 544
07 Feb 2024 0 168 160 162 129,824 2,140,782,300 4,382
13 Feb 2024 0 177 172 172 165,490 2,878,387,500 1,912
15 Feb 2024 0 179 163 176 236,430 4,152,532,500 2,743
16 Feb 2024 0 182 174 174 299,397 5,322,184,800 2,323
19 Feb 2024 0 178 172 172 86,202 1,498,119,700 1,148
20 Feb 2024 0 189 172 188 702,912 12,892,315,000 5,292
21 Feb 2024 0 194 181 183 598,470 11,253,696,400 5,395
22 Feb 2024 0 192 183 189 373,118 7,060,084,800 3,128
23 Feb 2024 0 192 182 186 401,025 7,480,834,500 19,715
26 Feb 2024 0 195 184 185 476,006 8,984,301,400 15,746
27 Feb 2024 0 187 177 179 189,894 3,432,673,900 2,166
28 Feb 2024 0 184 179 181 79,779 1,445,550,600 929
29 Feb 2024 0 184 181 182 88,868 1,618,362,500 1,012
01 Mar 2024 0 185 177 177 187,568 3,356,733,800 1,396
04 Mar 2024 0 180 173 175 134,836 2,366,006,800 1,336
05 Mar 2024 0 178 173 173 55,151 960,495,900 777
06 Mar 2024 0 174 168 170 171,153 2,912,231,400 1,160
07 Mar 2024 0 176 170 175 81,463 1,420,101,500 864
08 Mar 2024 0 177 173 173 56,097 981,585,200 773
13 Mar 2024 0 179 173 176 77,143 1,357,076,700 908
14 Mar 2024 0 178 173 174 42,968 750,439,100 597
15 Mar 2024 0 175 172 172 42,310 733,190,400 419
18 Mar 2024 0 174 170 171 44,484 761,095,300 551
19 Mar 2024 0 172 162 165 209,050 3,467,792,700 1,679
20 Mar 2024 0 166 160 161 104,025 1,686,121,000 788
21 Mar 2024 0 165 160 162 59,990 978,672,100 1,195
22 Mar 2024 0 164 161 162 26,541 430,235,400 313
25 Mar 2024 0 164 161 161 32,273 522,028,600 383
26 Mar 2024 0 163 160 160 50,088 805,082,500 447
27 Mar 2024 0 162 160 161 24,516 394,071,400 350
28 Mar 2024 0 162 157 158 42,742 677,691,200 534

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 HOKI : 1 IDR) 10 Jul 2023 12 Jul 2023 28 Jul 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Cash Dividend (1 HOKI : 1 IDR) 04 Aug 2022 08 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Cash Dividend (1 HOKI : 1 IDR) 15 Jul 2021 19 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Mandatory Conversion (1 HOKI : 4 HOKI ) - 19 Feb 2021 22 Feb 2021 Active
Proxy Voting   - 04 Jan 2021 27 Jan 2021 Active
Cash Dividend (1 HOKI : 12 IDR) 08 Jul 2020 10 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 05 Jun 2020 30 Jun 2020 Active
Cash Dividend (1 HOKI : 11 IDR) 25 Jun 2019 27 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 HOKI : 6 IDR) 21 Jun 2018 26 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active