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 14 Oct 2024
96.80% Scripless = 3,025,000,000.000
Local Percentage
96.67%
Foreign Percentage
0.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 56 54 55 12,998 70,531,500 80
18 Oct 2023 0 56 54 55 7,028 38,661,100 77
19 Oct 2023 0 74 55 74 1,271,922 8,684,433,300 8,338
20 Oct 2023 0 82 63 67 1,585,430 11,598,620,600 12,039
23 Oct 2023 0 86 66 85 1,300,285 10,335,582,300 9,571
24 Oct 2023 0 85 72 75 331,201 2,516,990,000 2,747
25 Oct 2023 0 78 67 68 253,084 1,845,024,400 1,911
26 Oct 2023 0 82 68 71 957,582 7,250,913,300 7,245
27 Oct 2023 0 76 68 70 246,627 1,791,974,800 1,973
30 Oct 2023 0 73 64 68 161,609 1,095,050,300 1,266
31 Oct 2023 0 72 67 69 123,488 861,832,900 1,287
01 Nov 2023 0 82 60 64 3,198,895 23,355,437,700 18,790
02 Nov 2023 0 69 62 63 168,625 1,099,071,000 1,599
03 Nov 2023 0 64 60 60 89,741 553,950,300 783
06 Nov 2023 0 66 58 62 237,117 1,483,880,800 1,989
08 Nov 2023 0 61 58 59 56,589 334,764,700 586
09 Nov 2023 0 61 58 59 42,267 250,682,300 433
10 Nov 2023 0 60 58 58 33,926 198,433,000 290
13 Nov 2023 0 66 58 64 304,210 1,921,867,300 2,458
14 Nov 2023 0 66 60 62 155,400 985,838,700 1,007
15 Nov 2023 0 65 61 61 94,834 598,371,200 476
16 Nov 2023 0 62 59 59 62,736 375,713,700 1,774
17 Nov 2023 0 60 58 58 37,822 220,742,700 194
20 Nov 2023 0 60 58 60 31,795 186,253,500 207
21 Nov 2023 0 61 59 59 35,557 210,948,900 247
22 Nov 2023 0 60 56 57 68,750 397,207,700 319
23 Nov 2023 0 60 57 58 22,298 129,322,400 169
24 Nov 2023 0 60 57 58 16,233 94,767,400 167
27 Nov 2023 0 59 57 57 22,808 130,766,300 148
28 Nov 2023 0 59 57 57 28,598 164,449,900 139
29 Nov 2023 0 59 57 58 15,327 89,029,900 135
30 Nov 2023 0 59 57 58 6,318 36,665,500 75
04 Dec 2023 0 63 59 60 94,052 562,261,700 605
05 Dec 2023 0 60 58 58 34,395 200,537,300 178
06 Dec 2023 0 59 57 57 24,110 139,539,000 144
07 Dec 2023 0 67 58 60 466,975 2,936,216,500 4,072
08 Dec 2023 0 62 59 59 59,212 354,985,100 451
11 Dec 2023 0 79 58 73 3,044,184 22,044,923,300 38,961
12 Dec 2023 0 75 65 66 317,671 2,149,701,400 2,849
13 Dec 2023 0 85 66 74 4,355,993 34,054,333,000 66,591
14 Dec 2023 0 88 72 74 3,987,256 31,736,715,700 67,444
15 Dec 2023 0 75 68 69 169,059 1,183,675,500 2,788
18 Dec 2023 0 69 65 66 128,580 845,761,000 1,007
19 Dec 2023 0 75 66 71 2,072,328 14,820,509,200 51,191
20 Dec 2023 0 78 70 73 2,087,376 15,332,706,000 57,622
21 Dec 2023 0 73 69 70 128,419 903,688,800 1,160
22 Dec 2023 0 80 68 73 2,308,633 17,139,291,900 26,517
27 Dec 2023 0 79 70 75 1,541,718 11,517,100,100 31,418
28 Dec 2023 0 83 73 78 1,805,371 14,172,695,900 22,084
29 Dec 2023 0 80 75 75 216,987 1,685,593,300 1,558
02 Jan 2024 0 75 73 74 51,903 384,036,300 539
04 Jan 2024 0 79 71 77 1,087,463 8,331,242,300 12,772
05 Jan 2024 0 83 76 79 1,183,105 9,373,332,800 10,172
08 Jan 2024 0 79 77 77 89,124 693,948,800 436
09 Jan 2024 0 77 74 75 60,368 452,677,900 312
11 Jan 2024 0 76 74 75 16,263 121,207,600 162
16 Jan 2024 0 79 75 75 78,326 592,664,900 466
17 Jan 2024 0 76 74 74 39,277 292,906,900 286
19 Jan 2024 0 76 73 73 30,541 225,907,700 182
23 Jan 2024 0 75 73 74 5,735 42,230,700 106
24 Jan 2024 0 75 73 73 17,882 130,761,800 105
25 Jan 2024 0 74 73 74 11,458 83,852,200 52
26 Jan 2024 0 75 73 74 7,785 57,118,400 72
29 Jan 2024 0 75 73 74 10,525 77,435,600 106
30 Jan 2024 0 75 73 75 7,925 58,659,000 94
31 Jan 2024 0 75 73 74 19,824 145,331,400 107
01 Feb 2024 0 74 73 73 15,376 112,407,900 75
02 Feb 2024 0 74 73 73 6,797 49,761,800 50
05 Feb 2024 0 74 73 74 17,436 127,803,400 97
06 Feb 2024 0 75 73 73 6,339 46,425,300 42
07 Feb 2024 0 74 73 74 17,817 130,489,000 68
12 Feb 2024 0 75 73 74 16,814 123,853,000 103
13 Feb 2024 0 74 73 74 5,901 43,109,800 46
15 Feb 2024 0 75 73 74 7,592 55,941,400 50
16 Feb 2024 0 75 73 74 7,802 57,554,400 54
19 Feb 2024 0 77 73 75 20,666 155,056,400 217
20 Feb 2024 0 76 73 73 16,450 121,181,400 114
23 Feb 2024 0 79 76 76 74,016 572,878,700 713
26 Feb 2024 0 77 75 75 19,479 146,754,100 189
27 Feb 2024 0 76 74 74 22,774 170,593,400 141
28 Feb 2024 0 75 73 73 16,941 124,233,300 246
29 Feb 2024 0 75 73 74 11,060 81,401,800 96
01 Mar 2024 0 74 73 73 7,001 51,129,100 84
04 Mar 2024 0 74 72 73 6,265 45,465,700 272
05 Mar 2024 0 74 72 73 11,732 84,824,300 80
06 Mar 2024 0 74 72 73 12,117 87,890,500 103
07 Mar 2024 0 74 73 74 6,515 47,565,800 58
08 Mar 2024 0 74 73 74 2,458 17,968,500 39
13 Mar 2024 0 74 73 73 6,366 46,485,300 69
14 Mar 2024 0 73 72 72 1,989 14,355,300 38
15 Mar 2024 0 73 72 72 3,257 23,504,800 43
18 Mar 2024 0 73 72 72 2,884 20,779,300 68
19 Mar 2024 0 73 70 72 5,391 38,169,400 132
20 Mar 2024 0 72 70 70 2,238 15,767,000 58
21 Mar 2024 0 72 70 70 3,675 25,921,400 104
22 Mar 2024 0 71 69 69 3,520 24,677,800 78
25 Mar 2024 0 70 68 68 7,565 52,062,600 101
26 Mar 2024 0 70 68 68 8,277 56,563,300 108
27 Mar 2024 0 69 68 68 16,729 113,761,200 98
01 Apr 2024 0 68 67 67 4,926 33,048,000 105
02 Apr 2024 0 69 67 69 5,812 39,382,300 56
03 Apr 2024 0 68 67 67 4,788 32,091,700 53
04 Apr 2024 0 73 67 68 82,019 576,477,200 468
05 Apr 2024 0 69 67 67 4,966 33,414,200 101
16 Apr 2024 0 68 52 66 17,858 116,635,100 237
17 Apr 2024 0 68 66 66 7,342 48,978,200 69
18 Apr 2024 0 68 66 66 4,353 29,234,200 58
19 Apr 2024 0 67 66 66 1,878 12,405,800 80
22 Apr 2024 0 67 66 67 9,501 62,748,200 62
23 Apr 2024 0 67 66 67 618 4,091,000 48
25 Apr 2024 0 68 66 68 8,423 56,906,100 51
26 Apr 2024 0 68 66 66 2,360 15,577,800 42
29 Apr 2024 0 67 66 66 9,347 61,698,900 53
30 Apr 2024 0 67 66 66 6,789 44,813,200 43
02 May 2024 0 67 66 67 11,030 72,832,200 43
03 May 2024 0 67 66 66 3,326 22,080,200 66
06 May 2024 0 67 66 67 1,228 8,187,200 37
08 May 2024 0 67 66 66 1,849 12,208,500 39
13 May 2024 0 67 66 66 1,752 11,563,700 28
14 May 2024 0 67 65 67 2,375 15,679,000 37
15 May 2024 0 67 66 66 1,011 6,674,200 42
16 May 2024 0 67 66 66 4,195 27,838,200 48
17 May 2024 0 67 66 66 910 6,023,200 43
20 May 2024 0 67 66 67 6,310 41,650,500 31
21 May 2024 0 68 66 66 7,904 52,701,500 51
22 May 2024 0 67 63 63 2,030 12,831,100 66
28 May 2024 0 65 60 60 8,326 50,607,600 81
29 May 2024 0 71 61 69 638,973 4,326,453,000 2,715
31 May 2024 0 69 66 66 83,292 557,164,400 362
03 Jun 2024 0 66 62 63 41,422 263,034,000 330
04 Jun 2024 0 64 62 63 7,784 48,682,000 87
05 Jun 2024 0 63 61 62 20,420 126,074,700 110
07 Jun 2024 0 63 61 61 3,328 20,456,500 74
10 Jun 2024 0 63 61 61 8,402 51,341,700 61
11 Jun 2024 0 62 61 61 2,835 17,428,500 99
12 Jun 2024 0 82 61 75 4,037,701 30,408,442,100 32,254
13 Jun 2024 0 96 76 86 10,781,734 93,470,907,000 79,271
14 Jun 2024 0 98 75 76 11,989,400 102,153,183,600 87,714
19 Jun 2024 0 96 72 77 14,905,577 123,555,166,000 99,693
20 Jun 2024 0 81 68 71 9,233,816 68,021,177,000 69,781
21 Jun 2024 0 72 64 65 559,068 3,825,169,900 2,111
24 Jun 2024 0 83 63 74 13,685,092 102,834,993,100 90,467
25 Jun 2024 0 78 62 63 5,958,834 41,769,521,100 35,926
26 Jun 2024 0 66 50 50 8,347,751 49,580,439,600 49,920
28 Jun 2024 0 50 50 50 5,836 29,180,000 79
01 Jul 2024 0 50 50 50 2,100 10,500,000 70
04 Jul 2024 0 50 50 50 5,511 27,555,000 91
09 Jul 2024 0 50 50 50 1,531 7,655,000 46
22 Jul 2024 0 50 50 50 246 1,230,000 19
24 Jul 2024 0 50 50 50 220 1,100,000 22
29 Jul 2024 0 50 50 50 1,242 6,210,000 31
30 Jul 2024 0 50 50 50 554 2,770,000 14
05 Aug 2024 0 50 50 50 656 3,280,000 17
09 Aug 2024 0 59 50 55 2,362,869 12,862,896,400 10,262
12 Aug 2024 55 60 53 55 1,247,544 7,040,303,500 4,010
13 Aug 2024 55 55 52 52 300,725 1,584,638,400 1,214
14 Aug 2024 53 61 52 55 1,872,979 10,729,579,500 8,067
15 Aug 2024 56 58 55 55 466,080 2,622,602,300 1,517
16 Aug 2024 54 57 54 54 439,263 2,434,645,300 1,379
19 Aug 2024 54 55 53 53 156,312 835,679,300 519
20 Aug 2024 53 57 53 54 689,401 3,803,446,400 2,044
21 Aug 2024 54 55 53 53 305,730 1,640,434,300 652
22 Aug 2024 53 54 53 53 118,965 631,629,200 189
26 Aug 2024 53 54 52 53 47,714 252,413,700 341
27 Aug 2024 53 55 52 52 334,538 1,794,062,800 933
28 Aug 2024 52 53 52 52 49,890 261,282,600 178
29 Aug 2024 52 53 52 52 69,448 362,448,800 168
26 Sep 2024 52 53 52 52 21,783 113,522,300 58
27 Sep 2024 52 53 52 52 63,786 331,760,200 97
30 Sep 2024 52 53 52 52 97,413 511,761,200 139
01 Oct 2024 53 54 52 53 24,407 129,610,100 144
02 Oct 2024 53 54 52 52 56,941 297,389,800 71
03 Oct 2024 52 53 52 52 11,884 62,799,000 32
04 Oct 2024 53 53 52 53 14,015 72,939,100 43
07 Oct 2024 52 53 52 52 22,768 118,469,200 50
08 Oct 2024 53 53 52 52 30,318 157,735,400 58
09 Oct 2024 50 53 50 52 24,308 126,449,700 46
10 Oct 2024 52 53 52 52 13,882 72,239,400 28
11 Oct 2024 52 53 52 52 12,781 66,518,100 126

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 29 Nov 2023 22 Dec 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 08 Oct 2021 02 Nov 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online