Efek Terdaftar

Bakrie & Brothers Tbk, PT

Security name
Bakrie & Brothers Tbk
Issuer
Bakrie & Brothers Tbk, PT
ISIN Code
ID1000110000
Short Code
BNBR
Type
Saham Biasa
Listing Date
August 28, 1989
Stock Exchange
IDX
Status
Active
Nominal
50,000.00
Current Amount
113,479,812,348.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
173,416,832,509 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 May 2024 0 50 50 50 1,283 6,415,000 14
05 Jun 2024 0 34 34 34 44,399 150,956,600 36
22 Jul 2024 0 26 25 26 175,876 457,094,700 74
29 Jul 2024 0 26 25 26 18,991 48,975,500 38
31 Jul 2024 0 26 25 26 2,911 7,402,000 36
02 Aug 2024 0 26 25 25 8,544 21,469,900 42
13 Aug 2024 25 26 25 26 21,785 54,564,300 40
16 Aug 2024 27 27 27 27 15,941 43,040,700 35
19 Aug 2024 27 27 26 27 28,262 75,240,600 47
20 Aug 2024 26 26 26 26 172,562 448,661,200 78
21 Aug 2024 26 28 26 28 32,633 89,004,800 91
27 Aug 2024 30 30 30 30 66,369 199,107,000 53
29 Aug 2024 36 36 36 36 173,923 626,122,800 101
26 Sep 2024 38 38 38 38 30,662 116,515,600 108
27 Sep 2024 37 37 36 36 75,843 277,287,400 234
30 Sep 2024 36 38 36 38 38,311 141,250,900 108
01 Oct 2024 39 40 39 40 60,184 236,942,000 93
07 Oct 2024 40 40 39 39 16,034 62,648,600 133
08 Oct 2024 38 38 37 37 48,266 179,294,400 100
09 Oct 2024 37 37 37 37 24,784 91,700,800 71
16 Oct 2024 36 36 36 36 43,219 155,588,400 62
17 Oct 2024 36 38 36 38 116,657 433,426,800 86
18 Oct 2024 40 41 40 41 177,795 718,693,900 143
21 Oct 2024 41 41 41 41 101,141 414,678,100 124
24 Oct 2024 48 48 48 48 268,293 1,287,806,400 296
25 Oct 2024 50 51 50 51 447,769 2,266,763,700 468
28 Oct 2024 56 56 56 56 1,639,384 9,180,550,400 1,099
29 Oct 2024 57 57 55 55 541,809 3,045,058,300 705
30 Oct 2024 55 55 50 50 528,033 2,830,867,200 453
31 Oct 2024 50 50 47 47 300,535 1,463,457,400 347
01 Nov 2024 47 47 46 46 89,515 413,519,000 185
04 Nov 2024 46 46 45 45 71,505 326,326,900 228
05 Nov 2024 44 44 42 42 103,734 447,971,700 218
06 Nov 2024 43 46 43 46 193,820 887,461,700 267
07 Nov 2024 44 44 43 44 78,202 338,935,600 207
08 Nov 2024 45 45 45 45 28,164 126,738,000 120
11 Nov 2024 47 48 47 48 83,626 394,722,900 270
12 Nov 2024 51 52 51 52 432,512 2,245,205,900 450
13 Nov 2024 55 55 55 55 375,392 2,064,656,000 539
14 Nov 2024 51 51 50 50 161,280 814,093,300 298
15 Nov 2024 50 50 48 48 101,510 493,174,400 220
20 Nov 2024 49 49 48 48 23,653 114,242,600 118
21 Nov 2024 48 49 48 48 45,108 216,669,200 101
22 Nov 2024 48 48 47 47 53,363 251,407,600 125
25 Nov 2024 47 47 47 47 33,820 158,954,000 106
29 Nov 2024 47 47 47 47 147,655 693,978,500 166
02 Dec 2024 48 49 48 48 213,546 1,028,612,300 203
03 Dec 2024 46 47 46 47 56,148 259,368,900 178
04 Dec 2024 47 48 47 47 104,573 495,274,100 178
05 Dec 2024 48 48 47 47 95,206 456,318,000 130
06 Dec 2024 47 48 47 47 146,123 687,342,600 121
09 Dec 2024 47 47 46 46 95,210 443,086,600 167
10 Dec 2024 46 46 46 46 117,019 538,287,400 131
11 Dec 2024 46 46 46 46 41,978 193,098,800 107
12 Dec 2024 46 46 45 45 44,809 203,016,800 141
17 Dec 2024 43 43 42 42 61,592 259,464,800 102
18 Dec 2024 40 40 39 39 115,273 451,990,600 169
19 Dec 2024 37 37 36 36 101,010 370,647,000 147
20 Dec 2024 35 36 35 36 43,189 152,268,200 109
23 Dec 2024 36 36 36 36 61,610 221,796,000 80
24 Dec 2024 36 38 36 38 75,978 279,655,900 81
27 Dec 2024 38 38 38 38 46,098 175,172,400 75
02 Jan 2025 32 32 32 32 409,781 1,311,299,200 316
03 Jan 2025 31 31 30 30 249,234 762,843,400 213
06 Jan 2025 31 33 31 32 71,264 227,888,700 175
08 Jan 2025 35 36 35 36 48,633 174,303,700 162
09 Jan 2025 38 39 38 39 91,682 353,576,900 186
10 Jan 2025 42 42 42 42 132,951 558,394,200 225
13 Jan 2025 42 42 39 39 39,557 158,184,300 159
14 Jan 2025 39 39 38 38 32,474 125,272,600 153
16 Jan 2025 36 38 36 38 61,251 228,796,800 300
17 Jan 2025 38 38 38 38 46,457 176,536,600 111
20 Jan 2025 39 39 38 38 37,197 142,726,000 89
21 Jan 2025 38 38 38 38 73,931 280,937,800 101
22 Jan 2025 39 39 37 37 10,321 39,184,700 70
24 Jan 2025 35 35 35 35 13,540 47,390,000 53
30 Jan 2025 35 36 35 36 7,778 27,459,400 43
31 Jan 2025 36 36 36 36 12,726 45,813,600 59
03 Feb 2025 36 36 35 35 54,041 192,360,200 85
04 Feb 2025 36 36 35 36 17,894 63,534,100 53
05 Feb 2025 37 38 37 37 29,151 109,197,000 73
06 Feb 2025 37 37 36 36 33,233 119,753,000 58
10 Feb 2025 34 34 34 34 34,510 117,334,000 91
12 Feb 2025 33 33 32 33 34,910 113,069,900 76
13 Feb 2025 33 34 33 33 40,277 132,914,200 40
14 Feb 2025 32 33 32 32 42,682 136,588,400 62
17 Feb 2025 33 34 33 34 39,092 129,563,700 93
18 Feb 2025 34 35 34 35 22,908 78,250,200 60
19 Feb 2025 36 36 34 34 19,039 65,612,700 82
20 Feb 2025 33 35 33 35 82,377 281,989,600 99
21 Feb 2025 36 36 36 36 52,282 188,215,200 87
25 Feb 2025 36 36 36 36 66,383 238,978,800 71
26 Feb 2025 36 36 33 33 14,678 49,092,600 68
27 Feb 2025 33 33 31 33 24,226 76,797,000 80
28 Feb 2025 31 31 31 31 57,715 178,916,500 115
03 Mar 2025 31 32 31 32 56,628 181,190,800 70
05 Mar 2025 32 33 32 33 27,406 89,752,000 81
06 Mar 2025 33 34 33 34 17,841 59,999,400 75
07 Mar 2025 34 35 34 34 8,056 27,509,700 39
11 Mar 2025 34 34 32 32 24,820 80,139,200 73
12 Mar 2025 32 32 30 30 108,477 326,790,700 274
13 Mar 2025 30 30 30 30 25,731 77,193,000 71
14 Mar 2025 31 31 30 30 28,072 84,475,900 47
18 Mar 2025 31 31 30 30 16,075 48,326,000 60
19 Mar 2025 30 30 30 30 52,789 158,367,000 69
20 Mar 2025 31 32 31 32 22,102 69,931,700 49
21 Mar 2025 32 32 32 32 54,936 175,795,200 53
25 Mar 2025 31 32 31 31 13,406 41,811,100 48
26 Mar 2025 31 31 31 31 18,077 56,038,700 50
27 Mar 2025 31 31 29 30 107,581 313,390,800 124
08 Apr 2025 29 29 28 28 29,829 83,806,300 72
10 Apr 2025 27 29 27 29 28,903 81,207,200 69
11 Apr 2025 29 29 29 29 10,056 29,162,400 40
14 Apr 2025 29 30 29 30 50,945 152,389,200 65
15 Apr 2025 29 29 29 29 117,689 341,298,100 104
16 Apr 2025 29 29 29 29 172,989 501,668,100 107
17 Apr 2025 29 30 29 30 63,035 182,952,800 59
21 Apr 2025 30 30 30 30 44,430 133,290,000 84
22 Apr 2025 30 32 30 32 37,808 119,089,100 99
23 Apr 2025 32 32 32 32 59,502 190,406,400 91
24 Apr 2025 32 32 32 32 4,340 13,888,000 48
25 Apr 2025 32 32 32 32 6,346 20,307,200 42
28 Apr 2025 32 32 32 32 114,991 367,971,200 97

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Nov 2024 28 Nov 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 24 May 2022 17 Jun 2022 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 03 Oct 2018 26 Oct 2018 Active
Mandatory Conversion (10 BNBR : 1 BNBR ) - 05 Jun 2018 06 Jun 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 20 Sep 2011 06 Oct 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 30 Nov 2010 16 Dec 2010 Cancelled
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 14 Nov 2008 02 Dec 2008 Cancelled
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Right Distribution (20 BNBR : 119 BNBR-R ) 26 Mar 2008 31 Mar 2008 01 Apr 2008 Active
Proxy Voting   - 28 Feb 2008 17 Mar 2008 Active
Mandatory Conversion (2 BNBR : 1 BNBR ) - 11 Mar 2008 12 Mar 2008 Active
Proxy Voting   - 05 Feb 2008 21 Feb 2008 Active
Proxy Voting   - 21 May 2007 06 Jun 2007 Active
Proxy Voting   - 05 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 05 Sep 2005 22 Sep 2005 Active
Proxy Voting   - 06 Jun 2005 22 Jun 2005 Active
Right Distribution   09 May 2005 12 May 2005 13 May 2005 Active
Proxy Voting   - 17 Mar 2005 04 Apr 2005 Active
Mandatory Conversion   - 16 Mar 2005 17 Mar 2005 Active
Proxy Voting   - 11 Jan 2005 28 Jan 2005 Active
Proxy Voting   - 10 Nov 2004 26 Nov 2004 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 29 May 2003 17 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online