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
2,378,407,400 (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
29 Jan 2019 0 765 725 740 151,440 11,302,938,500 937
30 Jan 2019 0 760 740 755 179,022 13,454,850,000 731
31 Jan 2019 0 770 750 750 142,592 10,850,638,000 775
01 Feb 2019 0 755 730 730 168,535 12,539,488,500 952
04 Feb 2019 0 750 710 720 156,986 11,465,232,500 1,321
06 Feb 2019 0 735 710 715 280,553 20,296,140,500 1,848
07 Feb 2019 0 725 705 715 239,351 17,225,991,000 1,603
08 Feb 2019 0 720 705 715 168,084 12,003,468,500 1,227
11 Feb 2019 0 730 695 695 202,737 14,483,480,500 1,915
12 Feb 2019 0 710 685 705 172,187 12,055,634,000 1,510
13 Feb 2019 0 720 695 700 163,437 11,593,171,000 1,335
14 Feb 2019 0 705 660 675 135,271 9,242,727,000 1,525
15 Feb 2019 0 685 660 660 156,109 10,428,154,000 865
18 Feb 2019 0 680 660 665 183,358 12,277,426,500 988
19 Feb 2019 0 675 635 640 171,329 11,265,204,000 1,464
20 Feb 2019 0 640 605 620 296,642 18,308,921,000 2,441
21 Feb 2019 0 660 620 640 500,624 32,114,033,500 4,343
22 Feb 2019 0 655 635 640 238,065 15,361,845,500 2,294
25 Feb 2019 0 650 630 630 143,932 9,212,681,500 1,433
26 Feb 2019 0 635 600 610 242,832 15,022,575,500 2,258
27 Feb 2019 0 645 610 640 389,424 24,794,491,500 2,677
28 Feb 2019 0 645 615 615 144,514 9,081,842,500 1,672
01 Mar 2019 0 630 615 630 126,505 7,879,101,500 998
04 Mar 2019 0 640 620 620 128,166 8,083,764,500 973
05 Mar 2019 0 625 605 615 184,622 11,332,159,000 1,153
06 Mar 2019 0 625 600 615 197,743 12,103,077,500 1,379
08 Mar 2019 0 620 600 605 155,235 9,425,657,000 900
11 Mar 2019 0 615 600 600 257,039 15,580,988,500 1,056
12 Mar 2019 0 610 600 605 155,112 9,414,242,500 719
13 Mar 2019 0 610 595 600 162,619 9,803,458,000 1,030
14 Mar 2019 0 610 595 595 200,155 12,057,738,000 1,204
15 Mar 2019 0 605 590 600 185,747 11,118,997,000 922
18 Mar 2019 0 605 600 605 186,880 11,267,913,000 906
19 Mar 2019 0 615 590 595 179,899 10,853,298,500 1,189
20 Mar 2019 0 605 590 605 164,466 9,822,922,500 822
21 Mar 2019 0 610 595 600 180,273 10,835,231,500 779
22 Mar 2019 0 605 595 600 149,632 8,975,816,500 502
25 Mar 2019 0 600 585 595 145,882 8,630,582,500 1,229
26 Mar 2019 0 600 590 600 148,939 8,878,525,500 661
27 Mar 2019 0 605 590 595 160,382 9,570,902,500 563
28 Mar 2019 0 605 580 580 170,121 10,075,222,500 1,022
29 Mar 2019 0 590 575 580 172,853 10,073,064,000 891
01 Apr 2019 0 590 580 590 122,259 7,158,927,000 731
02 Apr 2019 0 595 585 590 127,283 7,485,461,000 513
04 Apr 2019 0 635 585 635 604,894 37,544,764,000 4,541
05 Apr 2019 0 650 625 630 256,906 16,364,681,000 2,663
08 Apr 2019 0 635 605 615 176,504 10,880,523,000 1,125
09 Apr 2019 0 625 605 610 177,583 10,926,163,500 884
10 Apr 2019 0 615 600 600 186,586 11,308,482,000 1,126
11 Apr 2019 0 640 595 625 401,437 25,185,072,000 2,010
12 Apr 2019 0 635 615 620 142,756 8,929,196,000 1,103
15 Apr 2019 0 635 605 610 216,363 13,426,183,500 1,330
16 Apr 2019 0 620 605 610 146,176 8,988,603,500 849
18 Apr 2019 0 625 605 620 175,216 10,817,992,500 989
22 Apr 2019 0 630 610 610 152,541 9,424,163,500 829
23 Apr 2019 0 630 610 620 161,181 9,985,167,500 935
24 Apr 2019 0 630 620 620 155,146 9,659,401,000 669
25 Apr 2019 0 630 605 610 216,437 13,461,912,000 1,014
26 Apr 2019 0 615 600 605 186,593 11,398,931,000 779
29 Apr 2019 0 625 605 620 189,387 11,682,057,000 974
30 Apr 2019 0 670 615 650 705,812 45,921,092,000 5,436
02 May 2019 0 675 635 640 390,322 25,505,025,000 2,640
03 May 2019 0 650 590 625 359,839 22,334,838,000 2,508
06 May 2019 0 640 605 630 282,514 17,530,528,500 1,493
07 May 2019 0 660 630 660 508,415 32,988,847,500 2,949
08 May 2019 0 710 650 700 1,165,819 80,357,222,000 7,641
09 May 2019 0 735 690 700 1,020,780 72,686,560,000 6,364
10 May 2019 0 720 670 705 449,494 31,510,178,000 2,673
13 May 2019 0 720 695 705 472,886 33,461,486,500 1,875
14 May 2019 0 715 680 710 544,192 38,393,524,000 2,727
15 May 2019 0 750 710 710 799,812 58,194,187,500 4,549
16 May 2019 0 725 695 710 318,162 22,668,365,500 1,849
17 May 2019 0 715 680 680 290,762 20,186,895,000 1,775
20 May 2019 0 690 630 675 356,403 23,889,755,000 2,092
21 May 2019 0 695 665 680 238,179 16,284,053,500 1,377
22 May 2019 0 685 670 680 175,106 11,858,328,500 834
23 May 2019 0 720 680 720 635,916 44,619,323,500 2,812
24 May 2019 0 735 715 725 369,816 26,853,361,000 2,288
27 May 2019 0 740 715 725 266,534 19,484,984,000 1,726
28 May 2019 0 730 700 700 261,695 18,745,785,000 1,445
29 May 2019 0 710 695 710 182,746 12,908,695,500 906
31 May 2019 0 730 710 715 195,148 14,045,562,500 1,023
10 Jun 2019 0 750 715 725 213,894 15,559,242,500 1,107
11 Jun 2019 0 735 715 725 164,942 11,960,513,000 920
12 Jun 2019 0 735 710 720 191,661 13,874,959,500 1,081
13 Jun 2019 0 725 710 725 183,156 13,144,627,000 756
14 Jun 2019 0 730 715 715 136,127 9,807,096,000 470
17 Jun 2019 0 725 700 715 158,621 11,297,073,500 811
18 Jun 2019 0 720 700 710 159,514 11,299,593,000 762
19 Jun 2019 0 735 710 720 226,568 16,316,117,000 1,296
20 Jun 2019 0 725 710 715 142,980 10,268,980,000 605
21 Jun 2019 0 750 720 740 524,626 38,597,703,500 3,038
24 Jun 2019 0 775 735 760 472,398 36,004,465,000 3,971
25 Jun 2019 0 770 745 755 435,078 32,859,143,500 1,954
26 Jun 2019 0 755 735 740 240,185 17,894,760,000 1,094
27 Jun 2019 0 750 740 745 198,168 14,752,862,500 776
28 Jun 2019 0 755 740 750 125,326 9,358,599,000 506
01 Jul 2019 0 795 745 780 579,021 45,053,819,000 3,603
02 Jul 2019 0 805 775 785 364,596 28,821,220,500 2,017
03 Jul 2019 0 790 775 785 132,638 10,387,912,000 649
04 Jul 2019 0 800 785 785 177,404 14,036,751,000 1,201
05 Jul 2019 0 790 775 775 127,762 10,015,608,000 490
08 Jul 2019 0 800 745 780 352,227 27,215,299,000 1,495
09 Jul 2019 0 790 770 775 165,932 12,978,877,500 662
10 Jul 2019 0 790 770 790 135,259 10,519,948,000 566
11 Jul 2019 0 830 780 810 454,450 36,734,522,500 2,598
12 Jul 2019 0 830 790 805 160,023 12,910,731,500 1,087
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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