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
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
2,386,305,700 (Total)
As of 7 Jul 2020
30.86% Scripless = 736,305,700.000
Local Percentage
29.43%
Foreign Percentage
1.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 830 805 805 182,160 14,894,121,000 1,097
16 Jul 2019 0 820 800 810 96,526 7,811,369,000 628
17 Jul 2019 0 810 795 800 117,008 9,410,935,000 531
18 Jul 2019 0 805 775 790 119,768 9,483,273,500 725
19 Jul 2019 0 805 790 795 93,565 7,457,632,500 380
22 Jul 2019 0 825 790 810 230,619 18,725,735,500 1,302
23 Jul 2019 0 820 800 810 126,810 10,294,676,500 513
24 Jul 2019 0 815 800 810 75,612 6,103,412,000 359
25 Jul 2019 0 870 810 860 841,045 70,866,452,500 4,482
26 Jul 2019 0 890 855 870 314,594 27,476,204,000 1,870
29 Jul 2019 0 880 830 860 212,772 18,366,375,000 1,497
30 Jul 2019 0 870 830 850 314,272 26,545,165,500 1,677
31 Jul 2019 0 860 815 855 345,623 29,151,355,500 1,806
01 Aug 2019 0 860 840 850 265,448 22,619,949,000 1,106
02 Aug 2019 0 850 830 845 298,238 25,066,283,500 917
05 Aug 2019 0 860 825 845 318,959 26,771,634,000 1,117
06 Aug 2019 0 845 790 820 315,223 25,675,241,500 1,519
07 Aug 2019 0 840 810 835 393,667 32,732,197,000 1,516
08 Aug 2019 0 850 825 845 318,405 26,721,543,000 1,330
09 Aug 2019 0 855 835 845 267,345 22,519,145,000 892
12 Aug 2019 0 845 835 845 261,158 21,963,961,500 682
13 Aug 2019 0 850 835 845 292,662 24,608,356,500 821
14 Aug 2019 0 870 840 855 418,917 35,993,970,500 2,315
15 Aug 2019 0 875 825 865 375,139 31,930,493,500 1,704
16 Aug 2019 0 875 850 860 339,649 29,173,176,000 1,016
19 Aug 2019 0 870 850 865 270,503 23,331,356,500 1,018
20 Aug 2019 0 875 850 850 305,963 26,314,841,500 946
21 Aug 2019 0 860 835 845 298,572 25,235,450,500 701
22 Aug 2019 0 850 830 845 308,939 25,862,580,000 838
23 Aug 2019 0 850 830 835 275,299 23,141,358,000 867
26 Aug 2019 0 835 795 830 353,916 28,867,021,000 1,350
27 Aug 2019 0 840 815 840 298,836 24,685,082,500 1,082
28 Aug 2019 0 855 825 840 261,999 21,972,324,500 941
29 Aug 2019 0 845 830 840 272,502 22,767,883,500 706
30 Aug 2019 0 840 815 830 222,496 18,430,950,500 903
02 Sep 2019 0 835 815 825 286,551 23,655,964,500 695
03 Sep 2019 0 835 815 830 301,805 24,859,167,500 804
04 Sep 2019 0 835 820 835 296,379 24,511,030,500 749
05 Sep 2019 0 840 820 835 341,139 28,168,436,000 704
06 Sep 2019 0 835 810 825 337,084 27,710,499,000 1,124
09 Sep 2019 0 825 810 825 308,319 25,240,057,000 684
10 Sep 2019 0 825 810 825 285,886 23,440,029,000 804
11 Sep 2019 0 825 815 825 363,668 29,794,241,500 897
12 Sep 2019 0 850 820 840 385,501 32,034,086,500 2,250
13 Sep 2019 0 855 830 850 328,976 27,774,194,500 1,390
16 Sep 2019 0 855 835 840 288,731 24,304,815,500 1,135
17 Sep 2019 0 845 830 840 268,475 22,489,686,000 531
18 Sep 2019 0 845 830 840 297,927 24,979,457,500 570
19 Sep 2019 0 845 830 840 268,612 22,515,164,500 444
20 Sep 2019 0 845 835 845 247,784 20,827,866,500 290
23 Sep 2019 0 875 840 865 408,313 35,087,218,000 1,767
24 Sep 2019 0 875 845 855 307,086 26,240,766,500 1,089
25 Sep 2019 0 865 845 860 231,046 19,741,813,000 638
26 Sep 2019 0 865 855 860 326,268 28,035,599,500 706
27 Sep 2019 0 865 855 860 276,689 23,738,491,000 605
30 Sep 2019 0 865 840 855 288,853 24,620,301,500 731
01 Oct 2019 0 860 850 860 282,356 24,126,436,500 518
02 Oct 2019 0 865 845 850 301,937 25,729,190,000 590
03 Oct 2019 0 850 815 845 287,147 24,024,349,000 857
04 Oct 2019 0 855 825 840 275,275 23,184,255,500 1,052
07 Oct 2019 0 845 825 835 286,027 23,834,446,500 717
08 Oct 2019 0 850 830 845 322,413 27,054,052,000 620
09 Oct 2019 0 850 840 850 270,860 22,887,105,500 849
10 Oct 2019 0 855 845 855 294,404 24,951,277,500 543
11 Oct 2019 0 910 845 905 1,009,787 89,248,060,500 4,402
14 Oct 2019 0 945 895 930 914,683 84,673,943,000 4,138
15 Oct 2019 0 930 910 930 336,912 31,053,132,500 1,209
16 Oct 2019 0 950 925 950 618,242 58,099,415,500 2,027
17 Oct 2019 0 965 930 935 387,815 36,744,538,000 1,608
18 Oct 2019 0 950 930 945 284,717 26,790,390,000 1,004
21 Oct 2019 0 955 935 945 218,773 20,731,394,000 656
22 Oct 2019 0 955 920 940 268,329 25,211,598,000 1,001
23 Oct 2019 0 950 930 950 307,613 28,911,901,000 876
24 Oct 2019 0 985 945 970 488,371 47,248,656,000 1,791
25 Oct 2019 0 980 960 970 239,308 23,207,679,000 758
28 Oct 2019 0 970 950 950 292,204 27,972,766,500 983
29 Oct 2019 0 950 875 895 400,470 36,511,998,000 2,985
30 Oct 2019 0 935 885 925 273,236 25,238,237,500 1,131
31 Oct 2019 0 935 920 925 234,791 21,741,431,000 725
01 Nov 2019 0 955 925 950 334,992 31,524,736,000 1,313
04 Nov 2019 0 960 950 955 283,231 27,076,825,000 893
05 Nov 2019 0 975 940 970 352,194 33,668,117,500 1,053
06 Nov 2019 0 975 950 960 320,453 30,829,628,500 831
07 Nov 2019 0 970 950 960 290,696 27,886,891,500 604
08 Nov 2019 0 960 940 950 300,200 28,545,495,500 561
11 Nov 2019 0 950 920 940 271,892 25,555,131,500 680
12 Nov 2019 0 950 925 935 289,927 27,040,001,500 526
13 Nov 2019 0 945 920 945 292,729 27,361,022,000 599
14 Nov 2019 0 950 930 935 277,304 26,144,947,000 686
15 Nov 2019 0 945 905 945 271,164 25,296,220,000 590
18 Nov 2019 0 945 935 940 210,249 19,737,722,500 377
19 Nov 2019 0 945 910 925 272,745 25,254,375,000 654
20 Nov 2019 0 925 910 925 253,815 23,347,278,000 439
21 Nov 2019 0 930 900 900 268,672 24,743,533,000 535
22 Nov 2019 0 900 875 890 292,847 26,057,608,500 677
25 Nov 2019 0 900 875 900 280,912 24,804,564,500 503
26 Nov 2019 0 910 885 885 260,688 23,423,736,500 520
27 Nov 2019 0 885 845 855 294,116 25,381,162,000 654
28 Nov 2019 0 855 825 835 280,857 23,625,518,000 655
29 Nov 2019 0 845 810 845 326,175 26,999,047,500 566
02 Dec 2019 0 845 810 830 347,034 28,578,539,500 1,215
03 Dec 2019 0 840 815 830 296,270 24,540,932,000 828
04 Dec 2019 0 855 810 855 313,788 26,233,779,000 939
05 Dec 2019 0 890 850 870 282,437 24,660,215,000 1,161
06 Dec 2019 0 885 855 875 306,534 26,702,810,500 675
09 Dec 2019 0 910 865 905 413,397 36,839,789,500 1,550
10 Dec 2019 0 920 900 915 366,428 33,262,508,500 649
11 Dec 2019 0 915 895 905 296,341 26,922,539,000 664
12 Dec 2019 0 910 880 890 305,237 27,343,728,500 664
13 Dec 2019 0 910 890 900 275,772 24,821,658,500 827
16 Dec 2019 0 905 890 900 282,680 25,409,226,000 506
17 Dec 2019 0 915 895 900 270,722 24,412,782,000 449
18 Dec 2019 0 920 900 915 307,988 27,902,986,500 567
19 Dec 2019 0 945 915 940 313,787 29,287,756,000 1,309
20 Dec 2019 0 950 930 950 245,974 23,222,425,500 780
23 Dec 2019 0 950 930 945 214,039 20,102,850,500 692
26 Dec 2019 0 945 930 945 197,833 18,520,489,500 576
27 Dec 2019 0 955 925 925 235,501 22,123,204,500 634
30 Dec 2019 0 945 920 940 372,903 34,783,064,000 682
02 Jan 2020 0 950 925 930 208,843 19,520,051,500 535
03 Jan 2020 0 930 895 900 244,233 22,098,700,000 979
06 Jan 2020 0 900 870 885 279,123 24,607,360,500 940
07 Jan 2020 0 900 880 895 261,746 23,307,704,000 647
08 Jan 2020 0 895 860 870 361,561 31,593,275,000 708
09 Jan 2020 0 885 865 885 267,169 23,394,436,000 534
10 Jan 2020 0 895 880 885 294,487 26,132,650,000 579
13 Jan 2020 0 900 880 880 266,119 23,670,401,500 668
14 Jan 2020 0 895 850 880 295,063 25,789,553,500 1,000
15 Jan 2020 0 900 845 855 320,610 28,068,798,500 982
16 Jan 2020 0 875 850 870 273,353 23,636,770,500 562
17 Jan 2020 0 875 855 870 264,150 22,877,468,500 504
20 Jan 2020 0 885 865 870 244,277 21,426,232,000 591
21 Jan 2020 0 880 855 870 252,799 21,876,308,000 559
22 Jan 2020 0 875 855 875 275,065 23,865,438,000 552
23 Jan 2020 0 880 870 880 226,498 19,868,365,500 337
24 Jan 2020 0 890 870 880 215,430 18,889,755,000 530
27 Jan 2020 0 910 875 890 247,145 22,080,049,500 721
28 Jan 2020 0 895 870 895 254,703 22,518,543,000 548
29 Jan 2020 0 905 890 900 235,798 21,197,388,500 578
30 Jan 2020 0 900 880 890 228,392 20,340,545,500 463
31 Jan 2020 0 895 870 880 270,854 23,912,133,500 549
03 Feb 2020 0 880 850 860 227,328 19,689,603,500 575
04 Feb 2020 0 870 855 865 261,618 22,615,066,000 565
05 Feb 2020 0 885 850 870 249,379 21,624,807,500 554
06 Feb 2020 0 875 860 875 236,095 20,393,120,000 346
07 Feb 2020 0 900 875 895 244,895 21,720,755,500 748
10 Feb 2020 0 945 890 930 458,053 42,309,882,500 2,317
11 Feb 2020 0 960 930 945 207,547 19,598,929,000 1,504
12 Feb 2020 0 970 935 960 228,717 21,834,704,500 1,059
13 Feb 2020 0 975 950 960 194,972 18,785,592,500 795
14 Feb 2020 0 960 925 940 189,445 17,863,566,500 640
17 Feb 2020 0 950 920 940 191,617 17,876,376,500 603
18 Feb 2020 0 975 935 975 343,131 32,824,672,000 1,079
19 Feb 2020 0 1,010 970 995 441,762 43,967,999,000 2,415
20 Feb 2020 0 1,000 975 1,000 313,150 31,022,915,500 1,668
21 Feb 2020 0 1,015 990 1,000 225,146 22,492,607,500 844
24 Feb 2020 0 1,000 950 950 187,352 18,055,437,000 1,120
25 Feb 2020 0 945 870 905 225,972 20,247,522,500 2,290
26 Feb 2020 0 915 885 905 191,523 17,167,505,000 841
27 Feb 2020 0 905 855 865 113,059 9,908,750,500 798
28 Feb 2020 0 855 805 830 41,667 3,410,921,500 617
02 Mar 2020 0 880 820 870 183,810 15,793,237,500 1,025
03 Mar 2020 0 910 870 910 191,805 17,204,811,500 1,081
04 Mar 2020 0 925 900 920 172,147 15,753,697,500 929
05 Mar 2020 0 935 905 920 235,260 21,702,941,500 687
06 Mar 2020 0 920 900 915 193,092 17,551,301,500 357
09 Mar 2020 0 910 860 890 160,368 14,106,209,500 598
10 Mar 2020 0 885 860 875 228,177 20,024,612,500 502
11 Mar 2020 0 890 860 865 187,584 16,302,965,000 537
12 Mar 2020 0 865 820 845 142,649 11,982,179,000 517
13 Mar 2020 0 835 790 830 156,227 12,739,010,500 532
16 Mar 2020 0 830 785 805 112,869 9,044,895,000 433
17 Mar 2020 0 805 750 750 59,436 4,551,375,000 272
19 Mar 2020 0 695 655 655 55,894 3,785,667,000 256
20 Mar 2020 0 670 610 660 125,596 7,952,722,000 570
23 Mar 2020 0 660 615 615 90,893 5,698,206,500 301
24 Mar 2020 0 615 575 575 96,701 5,680,432,500 444
26 Mar 2020 0 630 560 625 387,334 23,138,756,000 1,484
27 Mar 2020 0 715 625 675 481,257 32,170,672,500 2,120
30 Mar 2020 0 675 630 675 185,529 12,075,628,500 682
31 Mar 2020 0 705 665 690 215,608 14,783,652,500 799
01 Apr 2020 0 695 675 680 124,455 8,520,075,500 473
02 Apr 2020 0 680 660 680 158,997 10,672,552,500 530
03 Apr 2020 0 705 675 700 144,717 10,016,882,500 736
06 Apr 2020 0 745 700 745 209,906 15,235,691,000 1,517
07 Apr 2020 0 780 725 750 226,665 16,984,330,000 1,511
08 Apr 2020 0 750 700 715 94,652 6,856,409,000 834
09 Apr 2020 0 730 700 720 154,910 11,049,416,000 677
13 Apr 2020 0 720 705 710 128,686 9,141,020,000 691
14 Apr 2020 0 730 705 730 186,104 13,358,851,500 898
15 Apr 2020 0 740 705 715 159,511 11,493,566,500 1,027
17 Apr 2020 0 760 735 735 254,743 19,046,067,500 1,945
20 Apr 2020 0 735 705 720 120,014 8,645,758,000 805
21 Apr 2020 0 720 680 690 101,127 7,051,869,500 905
22 Apr 2020 0 715 670 700 280,135 19,472,978,500 1,384
23 Apr 2020 0 715 685 700 180,488 12,629,610,500 1,047
24 Apr 2020 0 700 675 675 158,658 10,913,138,000 955
27 Apr 2020 0 685 660 680 165,343 11,133,990,500 860
28 Apr 2020 0 690 670 685 131,627 8,922,520,500 609
29 Apr 2020 0 695 675 680 119,295 8,161,178,000 565
30 Apr 2020 0 700 680 700 218,972 15,123,810,000 1,093
04 May 2020 0 700 670 685 180,791 12,314,780,500 932
05 May 2020 0 695 675 695 145,455 9,989,600,000 662
06 May 2020 0 745 680 745 653,385 47,268,576,500 4,617
08 May 2020 0 760 700 700 367,864 26,730,493,500 3,704
11 May 2020 0 710 685 695 175,532 12,171,607,000 1,347
12 May 2020 0 705 675 680 216,121 14,919,285,500 1,272
13 May 2020 0 690 665 690 210,671 14,300,165,000 1,115
14 May 2020 0 695 665 670 219,453 14,934,203,000 1,383
15 May 2020 0 685 645 670 229,392 15,285,293,000 1,521
18 May 2020 0 680 665 675 176,065 11,866,144,500 987
19 May 2020 0 695 675 680 392,143 26,731,272,500 1,830
20 May 2020 0 690 670 675 115,185 7,834,597,000 911
26 May 2020 0 685 670 675 120,792 8,190,587,500 842
27 May 2020 0 685 670 675 99,911 6,757,764,500 706
28 May 2020 0 685 670 680 131,641 8,936,840,500 826
29 May 2020 0 690 670 680 153,854 10,476,135,000 1,172
02 Jun 2020 0 695 675 690 221,717 15,169,086,000 1,331
03 Jun 2020 0 705 680 690 210,630 14,619,002,500 1,690
04 Jun 2020 0 735 690 720 635,660 45,516,600,000 4,725
05 Jun 2020 0 740 710 715 239,110 17,249,185,500 2,244
08 Jun 2020 0 735 695 700 411,732 29,443,196,500 3,847
09 Jun 2020 0 720 655 655 388,353 26,871,665,000 4,207
10 Jun 2020 0 660 615 635 351,902 22,448,282,500 3,765
11 Jun 2020 0 660 615 655 353,081 22,696,569,000 2,440
12 Jun 2020 0 655 620 650 197,845 12,619,493,500 1,679
15 Jun 2020 0 670 645 660 392,344 25,843,013,000 2,431
16 Jun 2020 0 680 660 675 238,700 16,021,859,500 1,934
17 Jun 2020 0 690 665 680 273,182 18,514,038,000 2,052
18 Jun 2020 0 680 670 675 103,932 7,011,244,500 791
19 Jun 2020 0 680 655 660 138,866 9,263,923,500 1,123
22 Jun 2020 0 665 650 655 125,632 8,278,464,500 914
23 Jun 2020 0 665 650 655 131,137 8,632,588,000 570
24 Jun 2020 0 660 650 655 162,452 10,672,372,500 658
25 Jun 2020 0 685 640 660 482,698 32,117,022,500 2,555
26 Jun 2020 0 670 655 655 117,968 7,798,097,000 871
29 Jun 2020 0 660 650 655 109,833 7,208,720,000 732
30 Jun 2020 0 665 650 660 158,944 10,461,907,000 653
01 Jul 2020 0 660 645 650 125,709 8,187,323,500 875
02 Jul 2020 0 660 640 640 151,968 9,864,539,500 862
03 Jul 2020 0 655 640 655 156,497 10,188,947,000 685
06 Jul 2020 0 660 650 655 88,483 5,810,250,500 701
07 Jul 2020 0 675 650 675 79,150 5,218,242,500 788

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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