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
2,386,306,180 (Total)
As of 25 Sep 2020
30.86% Scripless = 736,306,180.000
Local Percentage
30.30%
Foreign Percentage
0.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
08 Jul 2020 0 675 660 660 59,142 3,929,820,000 909
09 Jul 2020 0 665 650 650 58,065 3,803,647,500 655
10 Jul 2020 0 660 645 650 54,387 3,545,829,000 480
13 Jul 2020 0 660 650 660 79,044 5,183,640,500 510
14 Jul 2020 0 680 655 660 52,825 3,496,555,500 398
15 Jul 2020 0 670 655 655 51,537 3,408,497,000 349
16 Jul 2020 0 660 650 660 85,446 5,602,143,500 422
17 Jul 2020 0 660 650 655 68,620 4,504,786,000 375
20 Jul 2020 0 655 645 655 80,013 5,212,034,500 516
21 Jul 2020 0 660 650 655 75,807 4,963,801,000 419
22 Jul 2020 0 660 650 650 37,732 2,455,875,000 363
23 Jul 2020 0 650 645 650 56,225 3,652,216,500 387
24 Jul 2020 0 655 645 645 70,029 4,531,003,500 434
27 Jul 2020 0 655 640 645 80,903 5,237,450,500 621
28 Jul 2020 0 655 640 645 66,157 4,280,547,000 382
29 Jul 2020 0 655 645 650 76,891 4,995,593,500 449
30 Jul 2020 0 715 650 680 927,943 63,622,929,000 7,663
03 Aug 2020 0 685 635 645 196,842 12,782,615,000 2,642
04 Aug 2020 0 645 625 630 90,501 5,738,344,000 1,138
05 Aug 2020 0 640 625 635 73,184 4,628,153,000 810
06 Aug 2020 0 650 630 640 89,507 5,745,802,000 753
07 Aug 2020 0 650 635 640 58,424 3,757,768,000 587
10 Aug 2020 0 650 640 650 82,189 5,303,504,500 578
11 Aug 2020 0 655 645 645 67,964 4,428,228,500 487
12 Aug 2020 0 650 635 645 95,579 6,141,112,000 680
13 Aug 2020 0 645 635 645 93,998 6,023,818,500 529
14 Aug 2020 0 645 625 630 143,382 9,086,389,500 1,019
18 Aug 2020 0 650 625 635 223,119 14,282,584,500 1,057
19 Aug 2020 0 670 635 650 209,817 13,616,376,500 1,252
24 Aug 2020 0 670 650 665 309,292 20,331,440,000 1,161
25 Aug 2020 0 720 650 680 535,282 36,472,437,500 3,682
26 Aug 2020 0 700 680 685 203,354 14,036,581,500 863
27 Aug 2020 0 695 685 690 138,330 9,539,327,000 638
28 Aug 2020 0 720 685 690 172,029 12,018,795,000 923
31 Aug 2020 0 705 685 685 216,867 15,061,575,000 929
01 Sep 2020 0 705 680 695 168,609 11,702,416,500 847
02 Sep 2020 0 765 685 750 815,738 59,136,275,000 4,055
03 Sep 2020 0 760 725 735 322,742 23,952,427,000 2,479
04 Sep 2020 0 760 705 740 370,548 27,557,511,000 2,446
07 Sep 2020 0 785 740 755 416,357 31,740,957,500 3,156
08 Sep 2020 0 785 750 760 237,016 18,223,087,000 1,778
09 Sep 2020 0 760 720 735 123,292 9,088,129,000 1,144
10 Sep 2020 0 740 685 690 145,425 10,044,887,000 1,387
11 Sep 2020 0 730 665 725 265,555 18,770,748,500 1,690
14 Sep 2020 0 785 725 780 533,229 40,369,267,000 3,434
15 Sep 2020 0 810 775 775 207,970 16,433,913,500 1,750
16 Sep 2020 0 785 770 770 151,239 11,767,827,500 819
17 Sep 2020 0 785 750 755 112,658 8,658,446,000 773
18 Sep 2020 0 775 755 760 111,227 8,478,067,500 626
21 Sep 2020 0 790 745 750 228,493 17,449,467,500 1,300
22 Sep 2020 0 765 730 750 135,586 10,173,228,500 986
23 Sep 2020 0 765 710 725 161,425 11,935,977,500 1,132
24 Sep 2020 0 725 700 720 113,361 8,063,775,000 746
25 Sep 2020 0 750 720 745 119,418 8,797,759,000 662

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