Efek Terdaftar

First Media Tbk, PT d/h Broadband Multimedia Tbk, PT d/hTanjung Bangunsemesta Tbk

Security name
First Media Tbk d/h Broadband Multimedia Tbk d/hTanjung Bangunsemesta Tbk
Issuer
First Media Tbk, PT d/h Broadband Multimedia Tbk, PT d/hTanjung Bangunsemesta Tbk
ISIN Code
ID1000051709
Short Code
KBLV
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,742,167,907.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 Februari 2000
Activity Sector
TELECOMUNICATION
Number of Securities
1,742,167,907 (Total)
As of 26 Mar 2025
88.62% Scripless = 1,543,891,694.000
Local Percentage
81.17%
Foreign Percentage
7.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Apr 2024 0 38 38 38 2,315 8,797,000 11
02 Apr 2024 0 35 35 35 1,960 6,860,000 21
03 Apr 2024 0 33 32 33 4,796 15,540,600 42
04 Apr 2024 0 36 33 36 1,712 5,924,200 33
17 Apr 2024 0 38 37 38 86 325,200 28
18 Apr 2024 0 38 38 38 832 3,161,600 14
19 Apr 2024 0 37 35 35 1,143 4,167,900 20
23 Apr 2024 0 35 35 35 580 2,030,000 10
24 Apr 2024 0 35 35 35 66 231,000 5
26 Apr 2024 0 33 33 33 136 448,800 12
08 May 2024 0 29 29 29 103 298,700 5
17 May 2024 0 33 32 33 210 673,400 8
22 May 2024 0 34 34 34 60 204,000 2
27 May 2024 0 36 34 36 72 257,200 7
31 May 2024 0 35 34 34 205 700,600 13
10 Jun 2024 0 32 32 32 779 2,492,800 15
12 Jun 2024 0 32 32 32 251 803,200 3
14 Jun 2024 0 32 32 32 1,372 4,390,400 12
19 Jun 2024 0 34 32 34 748 2,488,600 11
20 Jun 2024 0 34 34 34 2,939 9,992,600 19
21 Jun 2024 0 35 34 35 680 2,362,000 10
26 Jun 2024 0 36 36 36 6,275 22,590,000 14
28 Jun 2024 0 36 36 36 850 3,060,000 9
10 Jul 2024 0 39 38 39 52 199,100 5
12 Jul 2024 0 39 39 39 107 417,300 5
17 Jul 2024 0 44 44 44 130 572,000 7
18 Jul 2024 0 47 44 47 147 687,900 12
22 Jul 2024 0 55 52 55 577 3,140,700 18
23 Jul 2024 0 60 60 60 482 2,892,000 23
24 Jul 2024 0 65 64 64 2,920 18,931,600 50
26 Jul 2024 0 59 58 58 202 1,187,700 12
29 Jul 2024 0 58 58 58 228 1,322,400 9
31 Jul 2024 0 58 57 57 107 613,300 9
02 Aug 2024 0 57 57 57 4,101 23,375,700 29
07 Aug 2024 0 53 53 53 2,398 12,709,400 40
08 Aug 2024 0 53 53 53 3,869 20,505,700 62
12 Aug 2024 53 53 53 53 3,015 15,979,500 32
13 Aug 2024 50 50 49 49 2,917 14,564,700 29
14 Aug 2024 48 48 47 47 519 2,453,400 12
15 Aug 2024 46 46 46 46 330 1,518,000 12
16 Aug 2024 45 45 44 44 55 247,400 7
19 Aug 2024 43 43 43 43 1,607 6,910,100 27
20 Aug 2024 42 42 41 41 773 3,215,600 15
21 Aug 2024 40 40 40 40 1,999 7,996,000 38
22 Aug 2024 40 40 40 40 644 2,576,000 17
26 Aug 2024 40 43 40 43 52 220,300 7
27 Aug 2024 43 47 43 47 709 3,158,700 26
28 Aug 2024 48 50 48 49 256 1,260,900 19
29 Aug 2024 50 51 50 51 446 2,259,600 29
26 Sep 2024 63 63 63 63 136 856,800 6
27 Sep 2024 63 63 63 63 114 718,200 5
30 Sep 2024 63 63 63 63 112 705,600 3
01 Oct 2024 63 63 62 62 201 1,248,200 8
02 Oct 2024 62 62 61 61 34 208,500 6
03 Oct 2024 61 61 61 61 80 488,000 6
04 Oct 2024 61 61 61 61 17 103,700 2
07 Oct 2024 61 61 61 61 60 366,000 5
08 Oct 2024 61 64 61 63 66 417,100 6
09 Oct 2024 61 63 61 63 183 1,124,300 9
10 Oct 2024 63 63 60 60 296 1,789,100 12
11 Oct 2024 60 60 60 60 793 4,758,000 11
14 Oct 2024 60 60 60 60 261 1,566,000 4
15 Oct 2024 60 61 60 61 1,857 11,327,100 9
16 Oct 2024 62 62 62 62 3,750 23,250,000 8
17 Oct 2024 62 62 62 62 385 2,387,000 7
18 Oct 2024 62 68 62 68 4,043 25,871,800 38
21 Oct 2024 67 69 67 69 1,761 12,019,900 28
22 Oct 2024 69 71 69 71 3,352 23,453,400 32
23 Oct 2024 76 76 74 76 4,012 30,059,200 38
24 Oct 2024 77 77 77 77 1,391 10,710,700 27
25 Oct 2024 77 77 76 76 730 5,549,800 9
28 Oct 2024 76 80 76 80 7,404 57,839,300 28
29 Oct 2024 80 80 80 80 3,770 30,160,000 25
30 Oct 2024 81 88 81 88 4,013 34,239,100 64
31 Oct 2024 91 91 90 91 4,511 40,969,400 54
01 Nov 2024 95 100 95 100 13,057 129,352,000 70
04 Nov 2024 100 100 100 100 3,640 36,400,000 42
05 Nov 2024 100 101 100 101 3,978 39,783,100 28
06 Nov 2024 101 101 101 101 1,867 18,856,700 20
07 Nov 2024 100 100 100 100 2,322 23,220,000 21
08 Nov 2024 100 100 100 100 1,547 15,470,000 20
11 Nov 2024 100 100 100 100 4,325 43,250,000 14
12 Nov 2024 101 101 98 98 18,125 180,461,200 29
13 Nov 2024 98 98 98 98 3,065 30,037,000 9
14 Nov 2024 98 101 98 101 1,097 10,956,600 20
15 Nov 2024 101 101 100 100 4,942 49,420,500 8
18 Nov 2024 101 101 100 101 2,615 26,291,700 19
19 Nov 2024 101 101 100 100 6,152 61,621,300 18
20 Nov 2024 100 100 100 100 190 1,900,000 7
21 Nov 2024 100 100 100 100 1,001 10,010,000 3
22 Nov 2024 100 100 100 100 100 1,000,000 3
25 Nov 2024 100 100 100 100 1,303 13,030,000 15
26 Nov 2024 100 100 98 98 1,416 14,077,600 9
28 Nov 2024 98 98 98 98 1,988 19,482,400 13
29 Nov 2024 97 97 97 97 2,252 21,844,400 8
02 Dec 2024 97 97 97 97 7,662 74,321,400 8
03 Dec 2024 100 100 100 100 70 700,000 6
04 Dec 2024 99 99 99 99 1 9,900 1
05 Dec 2024 99 99 99 99 5 49,500 1
06 Dec 2024 97 97 95 95 757 7,288,900 8
09 Dec 2024 95 95 95 95 166 1,577,000 6
10 Dec 2024 95 95 95 95 1,406 13,357,000 15
11 Dec 2024 95 95 95 95 9,167 87,086,500 13
12 Dec 2024 95 95 95 95 200 1,900,000 5
13 Dec 2024 95 95 95 95 10 95,000 1
16 Dec 2024 95 95 95 95 1,352 12,844,000 6
17 Dec 2024 0 0 0 0 0 0 0
18 Dec 2024 94 94 94 94 880 8,272,000 3
19 Dec 2024 95 95 95 95 5 47,500 2
20 Dec 2024 93 93 93 93 1,095 10,183,500 6
23 Dec 2024 92 92 92 92 6 55,200 2
24 Dec 2024 92 92 90 90 896 8,084,000 15
27 Dec 2024 90 90 90 90 527 4,743,000 5
30 Dec 2024 0 0 0 0 0 0 0
02 Jan 2025 0 0 0 0 0 0 0
03 Jan 2025 90 90 90 90 307 2,763,000 6
06 Jan 2025 89 89 88 88 143 1,261,900 9
07 Jan 2025 85 88 85 85 2,394 20,349,300 17
08 Jan 2025 88 88 88 88 2 17,600 2
09 Jan 2025 88 88 88 88 1,283 11,290,400 8
10 Jan 2025 88 88 80 82 852 6,937,600 14
13 Jan 2025 81 81 81 81 10,638 86,167,800 16
14 Jan 2025 81 81 81 81 5,010 40,581,000 5
15 Jan 2025 85 85 85 85 600 5,100,000 4
16 Jan 2025 85 85 85 85 180 1,530,000 4
17 Jan 2025 84 84 84 84 683 5,737,200 4
20 Jan 2025 84 84 83 83 3,087 25,630,800 5
21 Jan 2025 83 83 83 83 6 49,800 2
22 Jan 2025 83 84 83 84 486 4,058,800 5
23 Jan 2025 85 85 85 85 4,604 39,134,000 14
24 Jan 2025 85 85 85 85 5 42,500 1
30 Jan 2025 85 85 85 85 190 1,615,000 3
31 Jan 2025 86 86 86 86 6,373 54,807,800 11
03 Feb 2025 86 87 86 87 4,688 40,718,200 13
04 Feb 2025 87 87 87 87 8,008 69,669,600 14
05 Feb 2025 87 87 87 87 1,373 11,945,100 13
06 Feb 2025 87 87 87 87 749 6,516,300 2
07 Feb 2025 87 87 87 87 20 174,000 3
10 Feb 2025 87 87 87 87 1 8,700 1
11 Feb 2025 85 85 85 85 11 93,500 2
12 Feb 2025 85 85 85 85 71 603,500 3
13 Feb 2025 85 85 85 85 1,624 13,804,000 8
14 Feb 2025 86 86 86 86 4,500 38,700,000 8
17 Feb 2025 85 85 85 85 2 17,000 2
18 Feb 2025 85 85 85 85 1,503 12,775,500 5
19 Feb 2025 86 87 86 87 404 3,489,800 4
20 Feb 2025 86 86 86 86 4,023 34,597,800 5
21 Feb 2025 85 85 85 85 650 5,525,000 5
24 Feb 2025 85 85 85 85 516 4,386,000 8
25 Feb 2025 86 86 86 86 17,186 147,799,600 12
26 Feb 2025 90 90 85 85 11 94,400 7
27 Feb 2025 86 86 86 86 3,919 33,703,400 6
28 Feb 2025 88 88 87 87 97 844,000 2
03 Mar 2025 86 86 86 86 20 172,000 1
04 Mar 2025 86 86 86 86 1,597 13,734,200 4
05 Mar 2025 86 87 86 87 4,005 34,493,400 7
06 Mar 2025 87 87 87 87 289 2,514,300 4
07 Mar 2025 87 87 87 87 190 1,653,000 2
10 Mar 2025 88 88 88 88 1,501 13,208,800 4
11 Mar 2025 90 91 90 91 1,823 16,519,200 16
12 Mar 2025 92 96 92 96 564 5,411,700 16
13 Mar 2025 97 98 97 98 156 1,518,700 12
14 Mar 2025 95 98 95 98 502 4,913,600 12
17 Mar 2025 98 102 98 102 1,143 11,638,600 27
18 Mar 2025 102 103 102 103 460 4,734,000 12
19 Mar 2025 103 103 103 103 99 1,019,700 3
20 Mar 2025 98 98 98 98 7 68,600 2
21 Mar 2025 92 92 92 92 303 2,787,600 8
24 Mar 2025 92 92 90 90 7,155 64,396,000 8
25 Mar 2025 0 0 0 0 0 0 0
26 Mar 2025 90 90 90 90 13 117,000 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 27 Apr 2023 22 May 2023 Active
Proxy Voting   - 12 May 2022 08 Jun 2022 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 15 May 2020 09 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 23 Apr 2020 Cancelled
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Proxy Voting   - 27 Mar 2017 21 Apr 2017 Active
Proxy Voting   - 18 Jan 2017 10 Feb 2017 Cancelled
Proxy Voting   - 23 Mar 2016 15 Apr 2016 Active
Proxy Voting   - 22 Apr 2015 15 May 2015 Active
Proxy Voting   - 22 Sep 2014 08 Oct 2014 Active
Proxy Voting   - 07 Apr 2014 23 Apr 2014 Active
Proxy Voting   - 06 Sep 2013 24 Sep 2013 Active
Proxy Voting   - 11 Jul 2013 29 Jul 2013 Cancelled
Proxy Voting   - 09 Apr 2013 25 Apr 2013 Active
Proxy Voting   - 24 May 2012 11 Jun 2012 Cancelled
Proxy Voting   - 20 Mar 2012 05 Apr 2012 Active
Proxy Voting   - 21 Jul 2011 08 Aug 2011 Active
Proxy Voting   - 21 Apr 2011 10 May 2011 Active
Proxy Voting   - 24 Feb 2011 14 Mar 2011 Active
Proxy Voting   - 10 Feb 2011 28 Feb 2011 Cancelled
Proxy Voting   - 25 Nov 2010 13 Dec 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Right Distribution (10 KBLV : 11 KBLV-R ) 26 Apr 2010 29 Apr 2010 30 Apr 2010 Active
Proxy Voting   - 19 Mar 2010 06 Apr 2010 Active
Proxy Voting   - 16 Feb 2010 04 Mar 2010 Active
Proxy Voting   - 28 Oct 2009 13 Nov 2009 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 28 May 2008 13 Jun 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 28 Dec 2007 16 Jan 2008 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Right Distribution   08 Jan 2007 11 Jan 2007 12 Jan 2007 Active
Proxy Voting   - 13 Dec 2006 29 Dec 2006 Active
Proxy Voting   - 14 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Proxy Voting   - 14 May 2004 31 May 2004 Active
Proxy Voting   - 02 May 2003 20 May 2003 Active