Efek Terdaftar

KARYA BERSAMA ANUGERAH Tbk, PT

Security name
WARAN SERI I KARYA BERSAMA ANUGERAH Tbk
Issuer
KARYA BERSAMA ANUGERAH Tbk, PT
ISIN Code
ID4000039401
Short Code
KBAG-W
Type
Waran
Listing Date
08 April 2020
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
1,720,000,000.00
Mature Date
06 April 2023
Expire Date
07 April 2023
Exercise Price
125.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
08 Oktober 2020 to 06 April 2023
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,719,999,894 (Total)
As of 5 Mar 2021
100.00% Scripless = 1,719,999,894.000
Local Percentage
99.94%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Apr 2020 0 100 51 93 1,181,179 9,552,934,300 7,146
09 Apr 2020 0 106 82 86 1,379,840 13,058,783,000 12,174
13 Apr 2020 0 123 85 115 542,629 5,414,391,000 6,055
14 Apr 2020 0 120 92 109 123,606 1,417,920,900 1,776
15 Apr 2020 0 105 56 65 8,486 64,669,000 138
17 Apr 2020 0 107 74 100 26,719 266,401,400 415
20 Apr 2020 0 106 100 104 172,136 1,787,897,800 1,282
21 Apr 2020 0 115 95 114 984 9,956,000 43
22 Apr 2020 0 110 98 110 113 1,233,400 5
27 Apr 2020 0 110 80 110 55 575,800 29
30 Apr 2020 0 90 64 75 17,212 123,334,900 442
04 May 2020 0 90 66 83 2,499 18,826,300 124
06 May 2020 0 75 71 71 965 6,982,100 11
08 May 2020 0 90 70 90 3,758 29,597,500 75
11 May 2020 0 290 78 78 13,665 259,452,500 224
12 May 2020 0 85 75 79 789 6,095,400 52
13 May 2020 0 79 71 74 567 4,184,100 41
14 May 2020 0 174 74 95 13,748 163,969,100 87
15 May 2020 0 95 70 74 2,254 16,577,400 64
20 May 2020 0 74 66 74 659 4,769,300 19
29 May 2020 0 66 60 60 542 3,281,300 18
05 Jun 2020 0 70 65 70 1,123 7,807,100 20
11 Jun 2020 0 72 69 69 529 3,705,800 7
19 Jun 2020 0 84 84 84 28 235,200 5
24 Jun 2020 0 88 78 88 20 170,300 7
25 Jun 2020 0 88 88 88 51 448,800 2
26 Jun 2020 0 87 78 79 395 3,137,300 10
02 Jul 2020 0 85 80 84 97 796,300 11
16 Jul 2020 0 140 104 131 2,295 28,155,400 52
17 Jul 2020 0 145 100 131 1,000 13,082,200 18
20 Jul 2020 0 150 95 102 2,859 29,016,300 18
23 Jul 2020 0 90 78 82 735 6,297,500 18
27 Jul 2020 0 85 61 65 1,598,668 10,353,339,300 8,205
28 Jul 2020 0 72 52 54 2,017,202 12,785,505,800 11,564
29 Jul 2020 0 58 54 58 474,751 2,645,907,800 4,300
03 Aug 2020 0 61 51 54 929,108 5,254,347,500 6,158
06 Aug 2020 0 56 55 56 3,881 21,582,700 27
13 Aug 2020 0 56 50 50 120,153 635,652,700 1,951
14 Aug 2020 0 55 49 52 855,681 4,464,602,400 9,088
19 Aug 2020 0 49 39 40 388,806 1,702,104,000 2,885
24 Aug 2020 0 50 24 26 1,698,875 6,518,303,800 16,041
25 Aug 2020 0 30 15 15 1,634,285 3,359,625,000 9,552
26 Aug 2020 0 17 5 6 5,888,298 4,973,293,500 20,154
27 Aug 2020 0 7 4 5 9,190,137 5,315,656,600 32,262
28 Aug 2020 0 6 2 4 11,646,779 4,013,114,000 9,999
31 Aug 2020 0 4 3 3 3,505,675 1,115,699,900 1,022
01 Sep 2020 0 4 3 3 599,939 186,112,600 302
02 Sep 2020 0 4 3 3 325,251 101,101,300 164
03 Sep 2020 0 4 3 3 335,479 102,810,500 136
04 Sep 2020 0 4 3 3 290,958 89,717,400 304
07 Sep 2020 0 4 3 3 200,556 68,045,700 214
08 Sep 2020 0 5 3 4 3,802,303 1,493,896,400 1,310
09 Sep 2020 0 4 3 3 268,108 101,422,600 353
10 Sep 2020 0 4 3 3 819,450 251,363,500 181
11 Sep 2020 0 4 3 4 305,406 98,077,100 129
14 Sep 2020 0 5 3 5 2,050,692 847,307,700 726
15 Sep 2020 0 6 4 5 2,135,302 1,077,996,900 979
16 Sep 2020 0 5 4 5 393,931 173,578,600 479
17 Sep 2020 0 21 4 4 367,943 165,858,100 252
18 Sep 2020 0 5 4 5 351,181 154,886,600 169
21 Sep 2020 0 5 4 5 157,526 64,408,100 108
22 Sep 2020 0 6 4 5 3,556,952 1,787,320,700 1,116
23 Sep 2020 0 38 5 6 616,916 338,966,100 957
24 Sep 2020 0 8 5 6 660,482 345,954,300 302
25 Sep 2020 0 6 5 6 1,643,506 966,263,300 841
28 Sep 2020 0 9 6 7 5,486,393 4,255,234,600 2,182
29 Sep 2020 0 9 7 7 1,616,905 1,218,907,100 739
30 Sep 2020 0 8 6 7 1,365,084 936,088,700 602
01 Oct 2020 0 8 6 6 1,128,196 778,715,600 723
02 Oct 2020 0 7 5 6 2,162,425 1,295,009,800 1,111
05 Oct 2020 0 12 5 6 853,114 497,531,900 494
06 Oct 2020 0 7 5 6 895,906 532,916,300 514
07 Oct 2020 0 6 4 5 2,243,277 1,122,676,400 727
08 Oct 2020 0 5 4 4 418,491 181,310,700 222
09 Oct 2020 0 5 4 5 142,029 61,454,900 145
12 Oct 2020 0 6 4 5 1,309,609 652,503,900 631
13 Oct 2020 0 6 4 5 1,138,320 572,671,000 383
14 Oct 2020 0 6 4 5 624,273 305,861,000 363
15 Oct 2020 0 6 4 5 215,211 110,695,200 256
16 Oct 2020 0 6 5 6 98,210 50,358,700 102
19 Oct 2020 0 6 5 6 839,700 502,158,200 569
20 Oct 2020 0 38 5 5 829,375 446,191,300 325
21 Oct 2020 0 6 4 5 969,264 485,630,600 604
22 Oct 2020 0 6 4 5 252,171 125,055,500 202
23 Oct 2020 0 6 4 5 768,212 340,016,800 251
26 Oct 2020 0 5 4 5 109,383 52,438,100 67
27 Oct 2020 0 5 4 5 406,204 172,708,400 112
02 Nov 2020 0 5 4 5 246,912 101,752,700 186
03 Nov 2020 0 5 4 5 119,195 48,770,100 69
04 Nov 2020 0 5 3 4 1,540,889 617,498,900 705
05 Nov 2020 0 5 3 4 557,745 219,933,700 317
06 Nov 2020 0 5 4 5 71,889 29,126,200 76
09 Nov 2020 0 5 4 4 247,442 99,839,000 173
10 Nov 2020 0 5 4 5 173,946 69,983,700 81
11 Nov 2020 0 5 4 4 250,892 100,735,000 314
12 Nov 2020 0 5 3 5 720,873 288,372,800 209
13 Nov 2020 0 5 4 5 186,598 74,698,100 121
16 Nov 2020 0 5 3 4 310,611 124,483,200 261
17 Nov 2020 0 5 3 3 201,001 80,389,000 261
18 Nov 2020 0 5 3 4 276,183 114,699,100 310
19 Nov 2020 0 5 4 5 119,867 59,144,700 111
20 Nov 2020 0 5 4 4 137,395 59,775,200 113
23 Nov 2020 0 5 4 5 119,027 54,914,500 100
24 Nov 2020 0 5 4 5 153,162 64,021,700 129
25 Nov 2020 0 5 4 4 168,278 71,011,700 74
26 Nov 2020 0 5 4 4 177,553 71,565,600 126
27 Nov 2020 0 5 3 4 722,960 290,516,000 334
30 Nov 2020 0 5 4 4 225,195 90,270,000 146
01 Dec 2020 0 5 3 4 173,798 69,523,400 163
02 Dec 2020 0 5 4 4 196,640 78,670,700 106
03 Dec 2020 0 5 4 5 178,527 72,074,400 123
04 Dec 2020 0 5 3 4 172,398 69,562,200 115
07 Dec 2020 0 5 4 5 74,041 33,117,200 74
08 Dec 2020 0 5 4 5 78,458 32,750,600 57
10 Dec 2020 0 5 4 4 438,113 175,425,600 114
11 Dec 2020 0 5 4 5 160,288 64,340,500 58
14 Dec 2020 0 5 4 5 160,732 64,552,700 85
15 Dec 2020 0 5 4 5 100,946 40,418,600 65
16 Dec 2020 0 5 4 4 113,621 45,693,300 59
17 Dec 2020 0 5 4 4 466,920 186,830,500 97
18 Dec 2020 0 4 3 4 195,266 77,997,100 121
21 Dec 2020 0 4 3 4 105,024 41,203,900 69
22 Dec 2020 0 4 3 3 50,448 16,157,000 40
23 Dec 2020 0 4 3 3 43,364 14,262,000 62
29 Dec 2020 0 4 3 4 40,349 12,913,700 51
30 Dec 2020 0 4 3 3 158,009 49,005,600 73
04 Jan 2021 0 4 3 3 20,367 7,201,700 46
05 Jan 2021 0 5 3 4 1,118,760 447,327,900 205
06 Jan 2021 0 5 3 4 375,081 150,071,600 111
07 Jan 2021 0 4 3 3 24,401 7,904,600 57
08 Jan 2021 0 4 3 4 30,675 10,536,100 63
11 Jan 2021 0 4 3 3 28,605 10,703,900 48
12 Jan 2021 0 4 3 4 28,816 9,508,900 67
13 Jan 2021 0 4 3 3 82,418 26,667,400 51
14 Jan 2021 0 4 3 4 55,748 20,386,400 69
15 Jan 2021 0 5 3 4 588,141 235,180,000 153
18 Jan 2021 0 5 4 4 238,779 95,515,200 86
19 Jan 2021 0 5 3 3 162,637 65,054,900 59
20 Jan 2021 0 5 3 4 199,800 79,618,800 91
21 Jan 2021 0 5 4 4 102,260 41,022,700 90
22 Jan 2021 0 5 4 4 296,787 118,730,000 72
25 Jan 2021 0 5 3 4 121,862 48,743,400 61
26 Jan 2021 0 4 3 4 6,312 2,491,600 42
27 Jan 2021 0 4 3 4 50,960 15,546,100 30
28 Jan 2021 0 4 3 4 79,785 24,086,700 35
29 Jan 2021 0 4 3 4 37,162 11,419,600 44
01 Feb 2021 0 4 3 3 14,855 4,503,400 27
02 Feb 2021 0 4 3 4 15,064 4,718,800 31
03 Feb 2021 0 4 3 4 46,059 13,983,700 23
04 Feb 2021 0 4 3 3 7,835 2,365,800 14
05 Feb 2021 0 4 3 3 32,115 9,668,500 34
08 Feb 2021 0 4 3 3 47,642 14,807,100 52
09 Feb 2021 0 4 3 3 49,392 16,566,100 67
10 Feb 2021 0 4 3 3 13,746 4,199,200 35
11 Feb 2021 0 4 3 4 13,164 4,774,800 36
15 Feb 2021 0 4 3 4 42,660 12,810,100 41
16 Feb 2021 0 4 3 4 76,350 23,222,000 54
17 Feb 2021 0 4 3 3 172,464 51,798,000 76
18 Feb 2021 0 4 3 4 14,319 5,459,900 30
19 Feb 2021 0 4 3 3 123,655 38,804,900 48
22 Feb 2021 0 4 3 3 174,790 52,964,700 73
23 Feb 2021 0 4 3 3 52,294 19,606,700 47
24 Feb 2021 0 4 3 4 250,665 99,866,200 135
25 Feb 2021 0 5 3 4 651,305 263,140,600 686
26 Feb 2021 0 5 3 5 263,839 105,845,800 264
01 Mar 2021 0 5 4 5 265,244 110,349,400 228
02 Mar 2021 0 6 4 6 1,620,139 822,050,200 822
03 Mar 2021 0 6 4 5 903,402 457,919,200 523
04 Mar 2021 0 6 4 5 501,095 256,350,400 450
05 Mar 2021 0 17 5 12 18,570,765 21,165,136,600 12,336

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   07 Apr 2023 Active