Efek Terdaftar

BIMA SAKTI PERTIWI Tbk, PT

Security name
BIMA SAKTI PERTIWI Tbk
Issuer
BIMA SAKTI PERTIWI Tbk, PT
ISIN Code
ID1000149503
Short Code
PAMG
Type
Saham Biasa
Listing Date
05 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
625,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
3,125,000,000 (Total)
As of 12 Aug 2020
96.80% Scripless = 3,025,000,000.000
Local Percentage
96.59%
Foreign Percentage
0.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 0 212 196 204 293,671 5,968,724,400 2,955
20 Aug 2019 0 206 193 193 109,719 2,169,065,500 1,938
21 Aug 2019 0 200 179 181 153,788 2,843,256,100 3,227
22 Aug 2019 0 186 157 160 176,866 3,003,026,700 2,736
23 Aug 2019 0 164 150 150 95,833 1,491,155,300 1,899
26 Aug 2019 0 172 145 148 176,861 2,770,778,500 2,201
27 Aug 2019 0 154 143 146 59,184 872,711,300 921
28 Aug 2019 0 148 140 140 46,383 658,032,900 668
29 Aug 2019 0 189 134 189 859,555 14,677,567,100 11,600
30 Aug 2019 0 222 154 159 1,322,926 24,732,421,900 14,120
02 Sep 2019 0 175 149 152 222,913 3,581,993,800 3,885
03 Sep 2019 0 155 144 144 67,635 998,843,700 1,972
04 Sep 2019 0 167 141 150 347,727 5,307,128,500 3,147
05 Sep 2019 0 157 140 153 52,952 811,336,500 907
06 Sep 2019 0 163 151 156 92,949 1,455,472,100 1,377
09 Sep 2019 0 159 150 153 32,596 504,682,500 591
10 Sep 2019 0 158 152 154 33,680 520,109,900 471
11 Sep 2019 0 167 154 160 161,559 2,604,303,200 1,630
12 Sep 2019 0 169 160 161 151,545 2,491,852,900 1,493
13 Sep 2019 0 165 151 158 45,269 722,553,300 547
16 Sep 2019 0 180 150 169 326,921 5,563,459,200 3,906
17 Sep 2019 0 172 161 162 70,548 1,179,491,400 1,231
18 Sep 2019 0 166 157 158 29,540 472,182,200 633
19 Sep 2019 0 160 152 155 35,926 561,520,700 437
20 Sep 2019 0 158 152 153 38,617 592,255,600 609
23 Sep 2019 0 158 149 149 46,685 712,158,200 1,924
24 Sep 2019 0 151 143 144 15,352 223,707,700 345
25 Sep 2019 0 147 141 143 24,862 356,476,800 388
26 Sep 2019 0 143 139 139 18,496 260,105,600 331
27 Sep 2019 0 148 140 141 28,287 404,659,900 641
30 Sep 2019 0 152 139 142 217,131 3,109,927,600 1,151
01 Oct 2019 0 144 138 138 23,762 333,159,000 357
02 Oct 2019 0 145 137 139 29,447 411,727,500 448
03 Oct 2019 0 140 124 126 34,042 442,331,100 483
04 Oct 2019 0 170 119 157 475,974 7,399,773,800 4,220
07 Oct 2019 0 161 142 144 114,365 1,736,667,600 1,384
08 Oct 2019 0 154 144 145 29,674 438,176,900 1,902
09 Oct 2019 0 150 141 141 31,527 456,115,000 1,849
10 Oct 2019 0 144 135 138 70,758 1,001,782,300 374
11 Oct 2019 0 143 137 139 17,630 246,090,200 1,859
14 Oct 2019 0 156 136 144 106,310 1,587,005,400 498
15 Oct 2019 0 145 141 142 6,613 93,974,000 165
16 Oct 2019 0 143 135 139 14,136 195,114,300 235
17 Oct 2019 0 141 137 138 341,686 4,749,325,800 222
18 Oct 2019 0 149 136 139 29,036 415,557,600 320
21 Oct 2019 0 142 136 138 8,645 119,364,500 128
22 Oct 2019 0 143 129 137 3,731 51,436,900 117
23 Oct 2019 0 140 134 137 7,747 106,113,100 137
24 Oct 2019 0 138 134 136 133,946 1,834,572,500 122
25 Oct 2019 0 137 134 135 4,479 60,350,900 111
28 Oct 2019 0 138 128 134 6,794 91,977,400 125
29 Oct 2019 0 157 132 139 413,019 5,953,321,800 1,345
30 Oct 2019 0 168 139 153 145,804 2,276,398,400 1,714
31 Oct 2019 0 164 154 156 59,880 954,026,700 840
01 Nov 2019 0 160 145 147 16,870 257,448,600 256
04 Nov 2019 0 151 137 147 7,476 110,251,100 110
05 Nov 2019 0 148 140 143 45,823 659,528,500 125
06 Nov 2019 0 143 124 133 25,696 348,023,900 286
07 Nov 2019 0 137 127 131 12,683 165,473,300 201
11 Nov 2019 0 131 122 126 11,107 139,745,500 127
12 Nov 2019 0 127 121 121 10,132 124,027,300 162
13 Nov 2019 0 136 115 126 23,045 294,768,600 426
14 Nov 2019 0 128 116 122 7,961 98,013,000 157
15 Nov 2019 0 125 119 120 7,945 96,591,800 128
18 Nov 2019 0 121 111 114 13,841 160,322,700 179
19 Nov 2019 0 114 104 109 474,977 5,317,091,500 160
20 Nov 2019 0 115 105 107 4,972 53,320,000 87
21 Nov 2019 0 118 97 112 26,124 281,987,500 384
22 Nov 2019 0 111 105 105 15,745 169,524,100 139
25 Nov 2019 0 109 98 104 6,056 62,751,600 78
26 Nov 2019 0 108 98 101 7,722 79,980,200 117
27 Nov 2019 0 104 97 98 13,290 133,153,500 132
28 Nov 2019 0 100 91 92 7,214 68,125,900 115
29 Nov 2019 0 97 89 90 15,648 143,380,800 149
02 Dec 2019 0 97 79 90 20,092 177,156,100 299
03 Dec 2019 0 90 80 87 2,071 18,214,800 60
04 Dec 2019 0 84 70 71 84,433 651,792,500 1,669
05 Dec 2019 0 81 59 66 69,539 442,504,800 705
06 Dec 2019 0 69 56 62 28,861 186,792,500 634
09 Dec 2019 0 64 50 50 1,056,453 5,295,763,400 1,251
10 Dec 2019 0 52 50 50 801,889 4,010,882,200 434
11 Dec 2019 0 63 50 57 395,195 2,209,563,600 2,213
12 Dec 2019 0 66 54 56 179,388 1,078,056,000 1,550
13 Dec 2019 0 60 55 57 38,025 218,711,700 220
16 Dec 2019 0 62 58 62 361,128 2,173,300,400 355
17 Dec 2019 0 64 59 61 135,021 816,358,200 214
18 Dec 2019 0 62 60 62 25,661 156,449,900 138
20 Dec 2019 0 63 60 61 13,011 79,746,100 157
23 Dec 2019 0 64 61 62 12,114 75,949,100 130
26 Dec 2019 0 68 60 67 89,783 584,566,700 368
27 Dec 2019 0 68 66 68 10,110 67,441,800 110
30 Dec 2019 0 68 64 67 22,439 147,790,800 122
06 Jan 2020 0 68 66 68 329,894 2,180,774,100 102
09 Jan 2020 0 68 65 66 333,726 2,233,750,700 495
10 Jan 2020 0 68 66 67 69,198 466,899,500 108
13 Jan 2020 0 69 67 69 323,128 2,198,913,700 835
14 Jan 2020 0 93 69 93 341,195 2,992,829,900 2,322
15 Jan 2020 0 125 94 106 2,131,095 24,456,631,300 12,856
16 Jan 2020 0 113 95 104 239,005 2,542,934,100 4,682
17 Jan 2020 0 124 105 116 720,343 8,424,846,800 4,964
20 Jan 2020 0 121 106 113 513,716 6,045,446,500 1,659
21 Jan 2020 0 135 111 134 446,523 5,521,851,600 6,283
22 Jan 2020 0 146 132 136 1,201,938 16,792,001,500 5,852
23 Jan 2020 0 142 127 140 471,789 6,602,927,500 1,078
24 Jan 2020 0 147 140 145 492,988 7,121,430,300 1,225
27 Jan 2020 0 169 145 164 974,852 15,330,531,900 4,642
28 Jan 2020 0 174 151 173 929,086 15,455,196,400 4,537
29 Jan 2020 0 178 172 177 299,592 5,263,551,700 1,631
30 Jan 2020 0 181 175 178 407,504 7,267,384,400 1,873
31 Jan 2020 0 178 154 154 837,041 13,600,493,500 2,287
03 Feb 2020 0 154 136 137 191,544 2,683,450,600 941
04 Feb 2020 0 139 125 138 120,023 1,589,098,800 938
05 Feb 2020 0 158 136 138 627,136 9,350,241,500 4,000
06 Feb 2020 0 140 129 129 57,013 753,261,500 621
07 Feb 2020 0 130 114 116 90,812 1,084,057,900 891
10 Feb 2020 0 130 110 111 160,055 1,929,352,200 2,096
11 Feb 2020 0 125 107 120 133,943 1,573,754,300 1,562
12 Feb 2020 0 131 114 123 271,210 3,267,531,900 2,187
13 Feb 2020 0 124 112 114 52,033 610,882,400 1,163
14 Feb 2020 0 140 112 140 222,068 2,956,362,400 1,502
17 Feb 2020 0 152 127 151 255,870 3,735,732,400 2,665
18 Feb 2020 0 156 150 154 434,419 6,661,690,800 2,617
19 Feb 2020 0 159 153 159 189,076 2,962,368,600 1,733
20 Feb 2020 0 164 156 160 282,106 4,523,783,800 2,886
21 Feb 2020 0 161 158 159 39,136 624,301,600 476
24 Feb 2020 0 159 149 149 143,570 2,196,355,300 796
25 Feb 2020 0 151 141 142 11,147 163,275,800 193
26 Feb 2020 0 142 129 129 56,121 738,108,700 377
27 Feb 2020 0 129 121 122 29,044 356,085,800 212
28 Feb 2020 0 121 110 117 12,855 147,375,800 281
02 Mar 2020 0 145 116 136 344,972 4,765,245,500 3,210
03 Mar 2020 0 149 135 145 285,423 4,116,359,100 3,361
04 Mar 2020 0 151 139 148 172,144 2,535,706,300 2,144
05 Mar 2020 0 151 141 142 313,458 4,568,818,900 3,213
06 Mar 2020 0 150 141 149 340,828 4,994,991,100 3,465
09 Mar 2020 0 157 148 148 744,101 11,405,968,200 9,077
10 Mar 2020 0 157 147 154 587,945 8,968,337,300 6,129
11 Mar 2020 0 157 147 147 331,967 5,088,360,500 3,624
12 Mar 2020 0 147 135 135 122,059 1,715,321,000 858
13 Mar 2020 0 130 126 126 4,826 60,808,900 22
17 Mar 2020 0 116 111 113 23,089 259,780,400 149
18 Mar 2020 0 124 110 112 310,982 3,635,311,600 2,539
20 Mar 2020 0 119 98 117 182,878 2,080,959,900 2,748
23 Mar 2020 0 117 109 109 54,816 601,837,600 1,005
24 Mar 2020 0 116 102 102 268,284 2,990,780,900 5,292
26 Mar 2020 0 134 109 116 1,106,287 13,529,291,300 19,589
27 Mar 2020 0 126 115 119 719,128 8,706,467,300 19,037
30 Mar 2020 0 119 111 111 27,196 306,250,300 405
31 Mar 2020 0 133 111 122 562,917 7,022,052,500 12,384
01 Apr 2020 0 131 114 114 652,697 7,682,605,400 10,210
02 Apr 2020 0 115 107 107 940,646 10,144,197,800 13,669
03 Apr 2020 0 108 100 104 867,683 8,825,663,000 10,984
06 Apr 2020 0 106 97 97 796,707 7,873,715,800 9,281
07 Apr 2020 0 97 91 91 447,448 4,118,985,700 4,361
08 Apr 2020 0 91 85 86 168,494 1,463,574,300 1,268
09 Apr 2020 0 88 81 82 37,905 316,376,600 558
13 Apr 2020 0 90 83 84 65,717 563,627,300 866
14 Apr 2020 0 91 80 90 132,672 1,173,113,900 1,276
15 Apr 2020 0 91 84 86 48,271 415,323,800 547
17 Apr 2020 0 87 79 81 31,803 260,672,300 505
20 Apr 2020 0 82 77 80 13,017 104,016,200 264
21 Apr 2020 0 80 75 75 36,049 272,925,500 438
22 Apr 2020 0 75 70 70 41,350 290,439,400 293
23 Apr 2020 0 91 67 90 573,711 4,876,277,300 4,635
24 Apr 2020 0 95 84 84 163,233 1,402,536,600 1,114
27 Apr 2020 0 80 79 79 9,061 71,597,000 137
28 Apr 2020 0 80 74 74 10,750 79,550,600 170
29 Apr 2020 0 84 69 76 202,652 1,546,392,000 2,503
30 Apr 2020 0 77 71 72 54,505 399,378,200 782
04 May 2020 0 75 68 71 33,025 239,544,900 590
05 May 2020 0 75 68 72 14,675 106,204,400 292
06 May 2020 0 74 70 70 16,659 118,963,200 182
08 May 2020 0 79 70 70 35,303 253,942,900 420
11 May 2020 0 75 69 69 24,511 171,888,500 246
12 May 2020 0 70 65 67 17,395 118,868,200 238
13 May 2020 0 70 66 67 14,883 100,335,300 207
14 May 2020 0 68 63 66 18,211 118,978,000 226
15 May 2020 0 74 62 74 92,279 657,555,700 715
18 May 2020 0 80 69 69 146,137 1,074,866,000 1,330
19 May 2020 0 71 66 66 28,517 191,198,300 359
20 May 2020 0 69 63 65 21,448 138,352,300 318
26 May 2020 0 66 62 65 12,934 82,768,800 185
27 May 2020 0 67 64 64 11,027 71,710,400 202
28 May 2020 0 66 62 66 25,460 164,557,500 252
29 May 2020 0 75 62 66 92,514 644,292,100 950
02 Jun 2020 0 68 65 66 20,301 133,353,000 208
03 Jun 2020 0 66 62 66 22,022 144,145,300 127
04 Jun 2020 0 68 65 67 19,140 126,715,800 152
05 Jun 2020 0 74 65 71 71,985 503,910,000 712
08 Jun 2020 0 75 68 74 56,004 407,170,800 409
09 Jun 2020 0 99 70 91 762,592 6,996,215,600 3,574
10 Jun 2020 0 93 85 85 28,034 240,620,200 313
11 Jun 2020 0 84 80 80 22,538 180,611,700 91
12 Jun 2020 0 75 75 75 6,038 45,285,000 84
15 Jun 2020 0 84 70 71 305,210 2,257,269,100 3,473
16 Jun 2020 0 74 70 72 39,783 286,060,800 394
17 Jun 2020 0 80 69 74 92,764 696,407,700 683
18 Jun 2020 0 86 73 80 329,495 2,679,899,300 2,466
19 Jun 2020 0 81 75 75 54,288 414,964,500 490
22 Jun 2020 0 77 73 74 31,999 234,678,600 251
23 Jun 2020 0 77 71 75 23,563 176,106,500 399
24 Jun 2020 0 76 73 74 19,736 147,355,300 573
25 Jun 2020 0 87 74 78 434,831 3,501,823,900 4,173
26 Jun 2020 0 82 76 76 63,454 499,578,900 563
29 Jun 2020 0 80 77 79 60,849 480,500,000 437
30 Jun 2020 0 83 76 78 70,944 567,729,600 483
01 Jul 2020 0 89 76 83 178,552 1,505,738,600 1,494
02 Jul 2020 0 87 78 86 91,268 767,805,000 518
03 Jul 2020 0 92 80 86 125,337 1,104,943,800 998
06 Jul 2020 0 87 83 84 45,430 383,280,700 704
07 Jul 2020 0 86 82 83 30,179 254,467,500 506
08 Jul 2020 0 88 82 86 40,165 340,839,100 639
09 Jul 2020 0 87 80 85 24,475 207,978,500 166
10 Jul 2020 0 87 82 84 14,334 121,682,900 107
13 Jul 2020 0 85 80 84 5,011 41,864,900 82
14 Jul 2020 0 84 80 83 8,312 68,479,000 95
15 Jul 2020 0 84 78 82 5,508 45,480,700 76
16 Jul 2020 0 82 77 80 11,185 90,292,100 102
17 Jul 2020 0 99 76 86 383,759 3,489,864,000 2,920
20 Jul 2020 0 87 80 81 63,582 523,969,500 513
21 Jul 2020 0 83 80 81 23,344 189,285,100 376
22 Jul 2020 0 89 81 82 40,678 339,024,900 881
23 Jul 2020 0 84 81 81 8,711 70,722,300 97
24 Jul 2020 0 82 80 80 6,600 53,237,400 84
27 Jul 2020 0 81 75 80 12,280 97,596,200 143
28 Jul 2020 0 81 77 79 24,790 196,059,900 164
30 Jul 2020 0 84 77 77 632,801 5,073,392,800 4,026
03 Aug 2020 0 78 72 72 48,645 356,266,600 276
04 Aug 2020 0 80 71 75 520,999 4,011,649,200 4,788
05 Aug 2020 0 79 72 74 396,048 3,010,151,300 3,631
06 Aug 2020 0 84 74 78 1,869,002 14,898,789,200 18,008
07 Aug 2020 0 85 78 80 1,150,725 9,387,656,900 9,082
10 Aug 2020 0 84 80 84 399,801 3,285,843,400 3,766
11 Aug 2020 0 86 79 79 1,180,947 9,634,491,800 9,450
12 Aug 2020 0 80 74 74 617,620 4,600,260,300 5,173

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active