Efek Terdaftar

Perdana Bangun Pusaka Tbk, PT

Security name
Perdana Bangun Pusaka Tbk
Issuer
Perdana Bangun Pusaka Tbk, PT
ISIN Code
ID1000079809
Short Code
KONI
Type
Saham Biasa
Listing Date
22 Agustus 1995
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
152,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER SECTORS
Number of Securities
312,000,000 (Total)
As of 28 Mar 2024
65.74% Scripless = 205,114,000.000
Local Percentage
65.74%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 1,750 1,675 1,675 332 55,627,000 74
05 Apr 2023 0 1,800 1,560 1,560 3,024 486,917,500 247
10 Apr 2023 0 1,490 1,390 1,395 152 21,829,000 51
11 Apr 2023 0 1,580 1,385 1,545 313 47,128,000 103
12 Apr 2023 0 1,720 1,505 1,680 675 110,315,000 224
13 Apr 2023 0 1,680 1,575 1,590 39 6,333,000 35
14 Apr 2023 0 1,640 1,515 1,520 78 12,028,000 41
17 Apr 2023 0 1,520 1,415 1,415 220 31,904,500 52
18 Apr 2023 0 1,400 1,320 1,320 503 66,795,500 116
26 Apr 2023 0 1,315 1,240 1,290 38 4,878,000 28
27 Apr 2023 0 1,400 1,290 1,355 58 7,905,000 40
02 May 2023 0 1,350 1,315 1,315 22 2,934,500 14
02 May 2023 0 1,350 1,315 1,315 22 2,934,500 14
02 May 2023 0 1,350 1,315 1,315 22 2,934,500 14
02 May 2023 0 1,350 1,315 1,315 22 2,934,500 14
05 May 2023 0 1,345 1,310 1,310 23 3,030,000 20
08 May 2023 0 1,310 1,220 1,250 75 9,607,000 32
09 May 2023 0 1,250 1,170 1,170 154 18,308,000 75
10 May 2023 0 1,170 1,100 1,105 190 21,160,000 57
11 May 2023 0 1,125 1,050 1,080 201 22,177,000 50
12 May 2023 0 1,325 1,050 1,250 569 68,350,000 203
15 May 2023 0 1,275 1,170 1,170 220 26,677,500 74
16 May 2023 0 1,200 1,105 1,165 67 7,752,500 28
17 May 2023 0 1,165 1,165 1,165 3 349,500 3
23 May 2023 0 1,245 1,195 1,215 34 4,180,500 17
25 May 2023 0 1,235 1,165 1,190 35 4,162,000 15
29 May 2023 0 1,195 1,140 1,185 103 12,118,500 16
30 May 2023 0 1,160 1,160 1,160 1 116,000 1
19 Jun 2023 0 1,135 1,125 1,135 65 7,352,000 7
21 Jun 2023 0 1,095 1,080 1,080 7 759,500 6
22 Jun 2023 0 1,070 1,065 1,070 14 1,497,500 6
11 Jul 2023 0 1,130 1,080 1,080 48 5,233,500 22
12 Jul 2023 0 1,100 1,080 1,085 22 2,395,000 12
13 Jul 2023 0 1,105 1,055 1,105 81 8,613,500 9
14 Jul 2023 0 1,100 1,095 1,095 2 219,500 2
21 Jul 2023 0 1,500 1,135 1,350 1,493 202,261,500 230
24 Jul 2023 0 1,685 1,365 1,685 1,837 287,414,000 384
25 Jul 2023 0 2,100 1,760 2,100 2,957 613,372,500 475
26 Jul 2023 0 2,410 1,785 1,840 1,989 395,379,000 500
27 Jul 2023 0 1,840 1,665 1,740 374 66,175,000 164
28 Jul 2023 0 1,805 1,615 1,730 257 43,593,000 80
31 Jul 2023 0 1,700 1,615 1,645 229 37,813,000 62
01 Aug 2023 0 1,585 1,415 1,455 191 28,476,000 94
02 Aug 2023 0 1,765 1,270 1,490 793 119,951,500 254
04 Aug 2023 0 1,535 1,360 1,465 164 23,445,500 62
08 Aug 2023 0 1,460 1,355 1,360 71 9,830,500 35
09 Aug 2023 0 1,400 1,285 1,310 67 8,804,500 39
10 Aug 2023 0 1,440 1,315 1,355 48 6,578,000 33
11 Aug 2023 0 1,415 1,330 1,365 47 6,415,000 39
15 Aug 2023 0 1,750 1,405 1,750 1,592 269,023,500 362
16 Aug 2023 0 1,990 1,780 1,805 1,570 298,700,500 376
18 Aug 2023 0 1,780 1,600 1,600 291 48,307,500 115
21 Aug 2023 0 1,595 1,490 1,515 338 51,196,500 82
22 Aug 2023 0 1,665 1,520 1,520 188 29,983,500 77
23 Aug 2023 0 1,520 1,500 1,520 180 27,317,500 39
24 Aug 2023 0 1,560 1,475 1,540 74 11,213,000 32
25 Aug 2023 0 1,540 1,465 1,525 30 4,523,500 22
08 Sep 2023 0 1,475 1,450 1,475 34 4,946,500 6
20 Sep 2023 0 1,480 1,370 1,465 47 6,811,500 18
26 Sep 2023 0 1,370 1,355 1,355 30 4,066,500 8
03 Oct 2023 0 1,390 1,375 1,375 4 554,500 3
04 Oct 2023 0 1,390 1,385 1,385 4 554,500 4
11 Oct 2023 0 1,370 1,370 1,370 2 274,000 1
13 Oct 2023 0 1,430 1,340 1,360 41 5,727,000 23
18 Oct 2023 0 1,430 1,305 1,380 11 1,530,500 6
23 Oct 2023 0 1,420 1,275 1,390 46 6,374,000 30
01 Nov 2023 0 1,290 1,270 1,280 10 1,287,000 4
02 Nov 2023 0 1,275 1,270 1,275 24 3,056,000 4
14 Nov 2023 0 1,295 1,295 1,295 1 129,500 1
20 Nov 2023 0 1,215 1,165 1,175 53 6,325,000 30
21 Nov 2023 0 1,200 1,080 1,190 203 22,379,000 48
22 Nov 2023 0 1,250 1,100 1,190 37 4,340,500 24
23 Nov 2023 0 1,200 1,105 1,200 41 4,651,500 23
24 Nov 2023 0 1,170 1,085 1,140 133 14,724,000 41
27 Nov 2023 0 1,145 1,080 1,140 91 10,061,500 52
28 Nov 2023 0 1,140 1,100 1,135 12 1,351,500 10
01 Dec 2023 0 1,290 1,190 1,290 88 11,041,500 20
04 Dec 2023 0 1,300 1,280 1,285 105 13,493,500 7
08 Dec 2023 0 1,165 1,005 1,120 444 48,556,500 178
13 Dec 2023 0 1,140 1,060 1,070 29 3,146,500 21
15 Dec 2023 0 1,080 1,060 1,060 85 9,074,000 18
27 Dec 2023 0 1,045 1,005 1,010 75 7,596,500 15
02 Jan 2024 0 1,030 1,005 1,005 7 713,000 7
04 Jan 2024 0 1,010 975 1,000 323 32,291,000 17
08 Jan 2024 0 995 900 995 280 27,063,500 11
17 Jan 2024 0 1,090 1,090 1,090 1 109,000 1
01 Feb 2024 0 1,010 980 1,010 5 493,000 3
06 Feb 2024 0 1,020 900 1,000 8 772,000 8
07 Feb 2024 0 1,030 970 1,010 14 1,410,500 6
13 Feb 2024 0 1,000 995 1,000 3 299,000 3
15 Feb 2024 0 1,140 1,000 1,015 24 2,476,500 17
21 Feb 2024 0 1,045 990 990 16 1,650,000 9
22 Feb 2024 0 1,140 1,015 1,105 151 16,296,000 48
04 Mar 2024 0 1,145 1,120 1,135 4 454,000 4
06 Mar 2024 0 1,040 1,020 1,040 28 2,884,000 10
07 Mar 2024 0 1,300 1,040 1,165 893 109,313,000 259
08 Mar 2024 0 1,275 1,050 1,060 288 32,396,500 73
13 Mar 2024 0 1,060 1,005 1,015 78 7,975,000 29
14 Mar 2024 0 1,045 1,015 1,045 13 1,332,000 11
19 Mar 2024 0 1,075 1,020 1,045 8 835,000 8
21 Mar 2024 0 1,095 1,015 1,025 58 6,154,000 36
22 Mar 2024 0 1,070 1,005 1,035 28 2,870,500 23
26 Mar 2024 0 1,220 980 1,010 637 73,526,500 189
27 Mar 2024 0 1,165 1,010 1,165 43 4,412,000 22

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 20 Feb 2023 15 Mar 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 22 Jan 2021 16 Feb 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 30 Dec 2019 23 Jan 2020 Active
Proxy Voting   - 26 Nov 2019 19 Dec 2019 Cancelled
Proxy Voting   - 12 Nov 2019 05 Dec 2019 Active
Proxy Voting   - 02 Sep 2019 25 Sep 2019 Cancelled
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Mandatory Conversion (1 KONI : 2 KONI ) - 24 Feb 2016 25 Feb 2016 Active
Proxy Voting   - 06 Jan 2016 29 Jan 2016 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 03 Jun 2010 21 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 10 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 07 Jun 2002 24 Jun 2002 Active