Efek Terdaftar

CITRA BUANA PRASIDA Tbk, PT

Security name
CITRA BUANA PRASIDA Tbk
Issuer
CITRA BUANA PRASIDA Tbk, PT
ISIN Code
ID1000181407
Short Code
CBPE
Type
Saham Biasa
Listing Date
06 Januari 2023
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
271,250,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,356,250,000 (Total)
As of 29 Apr 2025
20.00% Scripless = 271,250,000.000
Local Percentage
19.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 135 120 135 4,219 55,145,100 68
07 May 2024 0 136 129 129 3,259 42,705,900 68
08 May 2024 0 130 118 127 7,099 86,905,500 175
13 May 2024 0 127 117 124 2,196 26,695,700 102
14 May 2024 0 130 114 123 2,817 35,072,200 104
15 May 2024 0 124 114 123 981 11,935,400 36
17 May 2024 0 126 118 118 2,449 29,056,500 83
20 May 2024 0 124 119 123 1,651 20,244,900 71
21 May 2024 0 129 122 125 3,355 41,999,700 115
22 May 2024 0 126 123 124 1,294 16,110,400 163
30 May 2024 0 128 125 128 2,115 26,884,500 39
31 May 2024 0 127 123 123 2,298 28,660,700 77
03 Jun 2024 0 123 115 120 6,871 82,004,300 155
04 Jun 2024 0 135 112 121 11,564 140,961,100 342
05 Jun 2024 0 124 120 122 575 6,934,000 68
06 Jun 2024 0 124 120 123 468 5,705,000 43
07 Jun 2024 0 124 122 123 205 2,522,700 23
11 Jun 2024 0 124 119 123 453 5,459,400 33
12 Jun 2024 0 123 120 121 432 5,201,700 20
13 Jun 2024 0 123 120 120 675 8,209,100 14
19 Jun 2024 0 123 119 120 1,438 17,499,300 35
21 Jun 2024 0 132 115 125 6,833 86,607,800 237
24 Jun 2024 0 127 122 124 2,600 32,127,300 102
25 Jun 2024 0 126 122 123 323 3,977,200 22
28 Jun 2024 0 128 124 128 1,506 18,879,000 28
02 Jul 2024 0 127 122 126 1,969 24,365,600 70
03 Jul 2024 0 126 120 124 813 9,868,100 46
05 Jul 2024 0 128 124 127 368 4,630,500 28
08 Jul 2024 0 127 125 127 1,428 17,870,900 37
09 Jul 2024 0 128 124 128 1,257 15,847,600 30
18 Jul 2024 0 129 126 129 148 1,907,200 18
22 Jul 2024 0 131 128 129 1,257 16,406,800 25
24 Jul 2024 0 130 128 129 417 5,408,200 16
26 Jul 2024 0 136 127 133 4,424 58,208,800 74
29 Jul 2024 0 179 143 163 304,951 5,181,002,300 5,710
30 Jul 2024 0 178 154 155 161,670 2,642,948,500 2,494
31 Jul 2024 0 158 148 153 18,073 274,912,000 475
01 Aug 2024 0 167 149 160 34,738 542,701,200 558
02 Aug 2024 0 169 159 163 26,340 428,353,600 375
05 Aug 2024 0 164 140 150 26,778 409,031,500 476
06 Aug 2024 0 162 150 162 6,928 109,310,600 238
07 Aug 2024 0 165 154 162 5,522 88,253,100 168
08 Aug 2024 0 160 157 157 4,931 77,826,900 88
09 Aug 2024 0 168 157 159 6,289 100,355,700 116
12 Aug 2024 159 167 157 162 10,019 164,170,700 148
13 Aug 2024 160 166 160 162 3,901 62,775,400 83
14 Aug 2024 162 163 159 159 2,859 45,779,900 79
15 Aug 2024 159 163 157 160 2,352 37,433,500 77
16 Aug 2024 158 164 157 160 1,060 16,903,200 67
19 Aug 2024 162 164 159 162 2,868 46,230,100 69
20 Aug 2024 160 166 160 161 1,796 28,923,600 68
21 Aug 2024 163 170 142 161 23,781 369,892,300 525
22 Aug 2024 161 161 155 155 8,339 130,328,700 137
26 Aug 2024 164 170 162 164 8,492 141,109,500 105
27 Aug 2024 165 165 161 164 1,301 21,297,000 63
28 Aug 2024 165 175 164 168 9,252 155,921,400 184
29 Aug 2024 168 168 160 168 3,408 55,984,800 95
26 Sep 2024 197 198 195 196 1,544 30,210,200 38
27 Sep 2024 198 200 194 194 2,955 58,551,300 51
30 Sep 2024 202 202 194 194 4,547 90,335,500 76
01 Oct 2024 194 198 188 197 5,036 96,571,900 109
02 Oct 2024 197 197 190 192 1,707 32,644,000 80
03 Oct 2024 196 196 183 191 5,090 94,849,700 212
04 Oct 2024 191 191 179 179 2,853 52,208,900 143
07 Oct 2024 181 190 177 180 3,524 63,840,700 138
08 Oct 2024 180 180 159 166 26,261 434,182,000 418
09 Oct 2024 168 180 166 168 8,540 145,967,400 207
10 Oct 2024 168 180 168 173 4,797 83,024,300 189
11 Oct 2024 173 183 173 177 5,117 90,874,300 126
14 Oct 2024 179 186 174 181 4,881 87,231,900 152
15 Oct 2024 180 185 171 181 7,501 131,694,100 224
16 Oct 2024 179 186 175 183 7,317 132,508,700 127
17 Oct 2024 182 183 178 181 1,745 31,335,500 72
18 Oct 2024 190 190 176 181 7,196 128,634,900 122
21 Oct 2024 178 181 176 181 8,448 150,577,200 87
22 Oct 2024 181 182 178 182 2,989 54,050,600 52
23 Oct 2024 180 187 178 182 1,610 29,353,400 56
24 Oct 2024 182 188 176 185 18,750 343,522,000 202
25 Oct 2024 185 189 181 186 1,716 31,579,400 82
28 Oct 2024 184 190 179 185 7,128 129,717,200 78
29 Oct 2024 184 216 181 204 22,571 436,666,100 765
30 Oct 2024 204 226 199 204 17,516 361,428,800 489
31 Oct 2024 210 214 183 198 27,258 531,832,100 406
01 Nov 2024 197 216 182 185 20,046 381,103,800 278
04 Nov 2024 185 194 177 188 15,153 273,896,800 193
05 Nov 2024 188 190 179 183 4,073 73,952,600 98
06 Nov 2024 183 184 180 180 1,027 18,598,100 52
07 Nov 2024 180 182 177 182 2,180 39,235,800 59
08 Nov 2024 182 190 179 182 5,861 106,447,900 106
11 Nov 2024 182 182 178 179 1,871 33,478,000 49
12 Nov 2024 179 182 178 178 814 14,620,400 42
13 Nov 2024 180 189 174 185 6,408 112,815,400 95
14 Nov 2024 185 186 176 179 3,929 69,974,000 65
15 Nov 2024 179 179 177 177 341 6,082,200 18
18 Nov 2024 177 179 173 177 1,409 24,703,800 54
19 Nov 2024 177 179 176 179 1,745 30,880,900 51
20 Nov 2024 179 179 176 177 353 6,286,200 16
21 Nov 2024 177 177 175 177 406 7,174,900 11
22 Nov 2024 177 186 177 179 506 9,062,900 38
25 Nov 2024 178 192 178 190 1,760 32,492,200 72
26 Nov 2024 190 214 185 214 11,919 228,464,400 135
28 Nov 2024 214 220 188 190 10,216 202,700,800 344
29 Nov 2024 202 202 190 190 2,010 39,012,500 71
02 Dec 2024 193 196 186 194 2,361 44,706,200 86
03 Dec 2024 194 196 181 193 2,533 47,584,200 86
04 Dec 2024 200 200 188 199 2,279 43,780,000 72
05 Dec 2024 202 208 188 200 1,610 31,060,100 86
06 Dec 2024 198 198 190 194 825 15,855,100 58
09 Dec 2024 191 200 177 200 2,625 49,971,500 117
10 Dec 2024 200 246 189 230 57,347 1,260,725,300 1,892
11 Dec 2024 232 256 220 246 29,673 706,256,400 775
12 Dec 2024 248 256 234 240 6,641 161,845,000 200
13 Dec 2024 240 280 226 234 13,107 323,519,000 470
16 Dec 2024 236 246 200 212 8,479 186,013,600 298
17 Dec 2024 204 262 204 220 19,860 437,609,400 588
18 Dec 2024 222 232 187 190 50,165 1,052,216,400 935
19 Dec 2024 193 197 177 191 17,832 332,366,200 257
20 Dec 2024 191 194 186 191 1,628 30,805,400 50
23 Dec 2024 192 198 183 188 2,928 55,124,900 111
24 Dec 2024 190 197 182 191 2,546 48,185,200 106
27 Dec 2024 190 193 186 191 577 10,917,800 34
30 Dec 2024 190 191 187 191 1,839 34,788,400 49
02 Jan 2025 191 192 181 192 5,745 106,074,100 125
03 Jan 2025 192 192 187 191 1,021 19,247,500 56
06 Jan 2025 190 191 171 177 14,073 250,066,700 297
07 Jan 2025 177 188 169 182 8,362 145,501,100 120
08 Jan 2025 182 184 170 176 1,041 18,539,000 64
09 Jan 2025 175 182 173 175 984 17,227,000 54
10 Jan 2025 175 179 175 175 6,478 113,493,800 24
13 Jan 2025 176 184 171 174 5,375 95,290,000 191
14 Jan 2025 176 178 172 174 1,954 34,149,700 35
15 Jan 2025 174 189 174 186 3,069 55,453,800 114
16 Jan 2025 190 190 175 180 1,583 28,466,900 49
17 Jan 2025 178 182 176 177 730 12,921,700 13
20 Jan 2025 178 180 178 178 560 10,002,700 21
21 Jan 2025 178 185 176 177 548 9,784,600 37
22 Jan 2025 177 179 171 175 637 11,153,700 44
23 Jan 2025 179 179 173 175 462 8,085,500 36
24 Jan 2025 174 176 172 175 21 365,400 6
30 Jan 2025 176 176 170 172 843 14,469,100 44
31 Jan 2025 177 177 173 173 988 17,349,600 31
03 Feb 2025 170 176 170 174 1,065 18,395,000 29
04 Feb 2025 174 176 169 173 590 10,077,600 30
05 Feb 2025 175 175 169 172 559 9,551,300 41
06 Feb 2025 174 177 172 177 1,583 27,544,900 42
07 Feb 2025 177 179 169 171 1,782 30,571,300 48
10 Feb 2025 173 174 168 174 3,532 59,812,200 29
11 Feb 2025 173 185 165 174 3,811 64,186,300 99
12 Feb 2025 174 179 164 178 876 15,218,900 42
13 Feb 2025 171 177 171 177 277 4,855,400 17
14 Feb 2025 171 178 171 177 154 2,738,000 11
17 Feb 2025 178 182 173 181 1,923 34,496,900 46
18 Feb 2025 182 212 181 190 12,693 247,979,900 514
19 Feb 2025 190 195 188 191 1,024 19,488,900 70
20 Feb 2025 191 196 179 190 1,024 19,120,900 60
21 Feb 2025 188 202 181 192 1,689 32,353,900 85
24 Feb 2025 192 202 187 194 1,585 30,750,900 71
25 Feb 2025 193 197 189 191 3,866 74,053,300 50
26 Feb 2025 187 195 186 189 1,285 24,773,400 34
27 Feb 2025 189 191 180 184 760 13,962,500 53
28 Feb 2025 180 184 159 175 5,332 89,977,500 155
03 Mar 2025 175 204 175 200 3,774 71,859,800 146
04 Mar 2025 202 202 188 196 2,031 39,420,600 93
05 Mar 2025 194 206 191 198 2,194 43,698,900 78
06 Mar 2025 196 196 188 191 758 14,452,700 35
07 Mar 2025 192 200 192 192 1,607 31,554,800 50
10 Mar 2025 194 204 192 202 3,796 76,176,300 58
11 Mar 2025 206 206 190 200 2,340 46,875,900 36
12 Mar 2025 200 202 195 197 667 13,165,400 26
13 Mar 2025 199 212 195 198 4,429 88,472,700 116
14 Mar 2025 199 210 192 199 1,690 33,966,300 59
17 Mar 2025 202 204 195 199 469 9,487,000 23
18 Mar 2025 206 206 194 196 2,346 46,293,600 47
19 Mar 2025 200 202 197 198 304 6,019,800 19
20 Mar 2025 198 210 190 210 2,493 48,689,600 101
21 Mar 2025 206 206 197 200 234 4,677,300 27
24 Mar 2025 200 206 195 195 1,483 29,616,200 35
25 Mar 2025 191 199 189 198 384 7,405,700 47
26 Mar 2025 191 200 185 198 2,782 53,467,500 82
27 Mar 2025 199 199 184 188 2,196 41,547,000 75
08 Apr 2025 180 193 164 193 11,217 195,264,900 221
09 Apr 2025 193 193 179 190 7,583 140,671,100 154
10 Apr 2025 192 192 181 190 1,677 31,159,200 48
11 Apr 2025 185 189 183 188 2,816 51,612,500 51
14 Apr 2025 188 199 188 198 4,159 80,543,900 72
15 Apr 2025 198 234 198 222 17,308 375,448,700 432
16 Apr 2025 222 230 198 214 4,299 90,321,000 224
17 Apr 2025 210 224 202 212 5,683 119,761,000 240
21 Apr 2025 212 214 200 206 11,086 227,962,400 213
22 Apr 2025 208 208 197 202 5,182 104,450,600 151
23 Apr 2025 202 206 195 206 8,569 170,424,900 161
24 Apr 2025 206 214 195 198 11,821 236,042,300 200
25 Apr 2025 195 200 195 198 1,891 37,037,900 62
28 Apr 2025 199 200 197 200 580 11,444,700 28
29 Apr 2025 200 202 197 198 1,593 31,657,800 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Sep 2024 01 Oct 2024 Active
Proxy Voting   - 06 Aug 2024 29 Aug 2024 Active
Cash Dividend (1 CBPE : 1 IDR) 02 Jul 2024 04 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Cash Dividend (1 CBPE : 1 IDR) 03 Jul 2023 05 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 26 May 2023 20 Jun 2023 Active