Efek Terdaftar

Perdana Bangun Pusaka Tbk, PT

Security name
Perdana Bangun Pusaka Tbk
Issuer
Perdana Bangun Pusaka Tbk, PT
ISIN Code
ID1000079809
Short Code
KONI
Type
Saham Biasa
Listing Date
August 22, 1995
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
152,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER SECTORS
Number of Securities
312,000,000 (Total)
As of 28 Apr 2025
65.74% Scripless = 205,114,000.000
Local Percentage
65.74%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 May 2024 0 955 900 940 15 1,406,000 11
31 May 2024 0 945 885 910 17 1,549,000 12
05 Jun 2024 0 990 900 975 27 2,532,500 9
06 Jun 2024 0 1,000 905 1,000 69 6,557,000 28
11 Jun 2024 0 1,235 915 965 171 18,488,000 65
19 Jun 2024 0 1,055 800 905 27 2,278,000 13
26 Jun 2024 0 915 915 915 2 183,000 1
01 Jul 2024 0 935 900 930 19 1,740,000 13
04 Jul 2024 0 1,085 920 985 1,090 109,439,500 102
08 Jul 2024 0 950 850 920 51 4,605,000 28
09 Jul 2024 0 915 900 900 9 820,500 6
18 Jul 2024 0 960 900 900 36 3,368,500 16
23 Jul 2024 0 955 940 950 113 10,732,500 12
25 Jul 2024 0 940 925 940 2 186,500 2
26 Jul 2024 0 910 760 855 238 19,994,500 73
30 Jul 2024 0 890 880 880 5 441,000 5
31 Jul 2024 0 895 860 865 29 2,518,500 19
12 Aug 2024 930 930 860 890 42 3,654,500 17
13 Aug 2024 860 880 850 880 35 2,994,000 16
14 Aug 2024 860 870 860 870 3 260,000 3
15 Aug 2024 855 900 855 860 13 1,131,500 12
16 Aug 2024 880 885 820 885 12 1,041,000 12
19 Aug 2024 840 915 840 915 118 10,436,000 28
20 Aug 2024 900 900 860 870 23 2,009,000 11
21 Aug 2024 895 910 885 885 27 2,419,500 12
22 Aug 2024 0 0 0 0 0 0 0
26 Aug 2024 900 940 840 900 13 1,170,000 11
27 Aug 2024 860 1,125 860 1,125 367 39,678,000 82
28 Aug 2024 1,200 1,405 985 1,280 4,125 512,828,000 817
29 Aug 2024 1,290 1,290 1,140 1,255 140 17,103,000 62
26 Sep 2024 925 935 925 935 4 373,000 4
27 Sep 2024 900 940 870 940 33 2,957,500 17
30 Sep 2024 910 940 900 900 9 827,000 7
01 Oct 2024 900 980 900 915 63 5,921,000 27
02 Oct 2024 915 955 915 950 14 1,315,500 9
03 Oct 2024 930 940 930 940 2 187,000 2
04 Oct 2024 900 920 900 920 6 548,000 6
07 Oct 2024 900 935 900 915 3 275,000 3
08 Oct 2024 960 960 900 920 44 4,136,500 17
09 Oct 2024 960 1,040 930 960 178 17,175,000 67
10 Oct 2024 995 995 920 935 75 6,979,000 23
11 Oct 2024 965 975 925 925 23 2,165,500 18
14 Oct 2024 900 920 900 900 60 5,490,000 19
15 Oct 2024 910 965 910 910 31 2,862,000 17
16 Oct 2024 915 915 910 910 9 819,500 5
17 Oct 2024 910 955 905 920 8 734,000 8
18 Oct 2024 905 905 890 890 14 1,255,500 5
21 Oct 2024 920 920 855 855 55 4,860,000 25
22 Oct 2024 865 945 860 880 81 7,228,000 50
23 Oct 2024 910 910 900 910 8 723,000 5
24 Oct 2024 910 910 910 910 6 546,000 4
25 Oct 2024 905 970 870 890 56 5,137,000 28
28 Oct 2024 890 935 870 870 10 900,000 10
29 Oct 2024 885 895 860 890 15 1,311,000 11
30 Oct 2024 890 940 870 870 19 1,695,500 11
31 Oct 2024 920 1,085 920 1,085 905 94,497,000 201
01 Nov 2024 1,200 1,355 1,145 1,355 496 65,120,500 136
04 Nov 2024 1,400 1,690 1,400 1,690 645 108,255,000 112
06 Nov 2024 1,750 2,110 1,750 2,110 3,070 635,375,500 439
15 Nov 2024 1,900 1,900 1,900 1,900 24 4,560,000 5
18 Nov 2024 1,710 1,710 1,710 1,710 12 2,052,000 4
19 Nov 2024 1,540 1,540 1,540 1,540 30 4,620,000 8
20 Nov 2024 1,690 1,690 1,690 1,690 594 100,386,000 71
21 Nov 2024 1,855 1,855 1,855 1,855 174 32,277,000 30
22 Nov 2024 2,040 2,040 2,040 2,040 233 47,532,000 43
25 Nov 2024 2,040 2,040 1,840 1,840 395 74,940,000 53
26 Nov 2024 1,870 2,190 1,505 1,595 1,212 214,221,500 406
28 Nov 2024 1,595 1,870 1,435 1,635 664 107,410,000 283
29 Nov 2024 1,625 1,625 1,500 1,600 241 36,712,000 79
02 Dec 2024 1,600 1,600 1,315 1,400 207 29,174,000 78
03 Dec 2024 1,400 1,400 1,225 1,250 271 34,293,500 74
04 Dec 2024 1,250 1,300 1,155 1,220 51 6,131,500 35
05 Dec 2024 1,155 1,525 1,155 1,525 1,421 202,979,000 462
06 Dec 2024 1,800 1,905 1,620 1,905 1,816 334,640,000 349
09 Dec 2024 2,380 2,380 1,800 1,820 3,138 665,923,500 920
10 Dec 2024 1,820 1,820 1,590 1,650 1,322 216,295,500 328
11 Dec 2024 1,720 1,800 1,580 1,680 939 160,079,500 166
12 Dec 2024 1,680 1,680 1,525 1,620 86 13,956,000 40
13 Dec 2024 1,620 1,620 1,455 1,455 157 23,598,000 60
16 Dec 2024 1,480 1,815 1,480 1,815 1,376 246,040,000 285
17 Dec 2024 2,230 2,230 1,585 1,770 2,288 421,796,000 591
18 Dec 2024 1,770 1,770 1,500 1,510 174 27,322,500 83
19 Dec 2024 1,515 1,870 1,465 1,825 719 128,311,000 321
20 Dec 2024 1,810 1,810 1,510 1,615 303 49,730,000 149
23 Dec 2024 1,625 1,700 1,600 1,600 135 21,720,000 46
24 Dec 2024 1,600 1,650 1,550 1,575 35 5,578,000 20
27 Dec 2024 1,560 1,560 1,460 1,555 104 15,674,500 49
30 Dec 2024 1,490 1,550 1,455 1,500 79 11,919,500 37
02 Jan 2025 1,505 1,505 1,455 1,470 207 30,664,000 37
03 Jan 2025 1,460 1,460 1,400 1,430 53 7,524,000 39
06 Jan 2025 1,405 1,445 1,400 1,430 22 3,135,500 14
07 Jan 2025 1,440 1,600 1,400 1,430 170 25,285,000 59
08 Jan 2025 1,395 1,415 1,385 1,405 64 8,913,500 29
09 Jan 2025 1,380 1,395 1,265 1,385 89 12,081,500 38
10 Jan 2025 1,385 1,395 1,290 1,390 64 8,841,500 26
13 Jan 2025 1,410 1,440 1,390 1,390 21 2,958,000 14
14 Jan 2025 1,360 1,385 1,360 1,380 10 1,366,500 6
15 Jan 2025 1,360 1,375 1,320 1,320 27 3,659,500 14
16 Jan 2025 1,325 1,325 1,300 1,325 21 2,766,500 13
17 Jan 2025 1,325 1,325 1,305 1,305 11 1,454,000 5
20 Jan 2025 1,305 1,345 1,305 1,340 22 2,879,000 6
21 Jan 2025 1,300 1,355 1,300 1,325 30 3,932,000 18
22 Jan 2025 1,320 1,330 1,320 1,330 13 1,724,500 9
23 Jan 2025 1,305 1,380 1,305 1,330 15 2,001,500 11
24 Jan 2025 1,350 1,360 1,350 1,360 7 950,000 5
30 Jan 2025 1,500 1,500 1,350 1,360 108 15,613,000 49
31 Jan 2025 1,360 1,360 1,305 1,305 7 919,000 7
03 Feb 2025 1,305 1,320 1,220 1,255 28 3,564,000 18
04 Feb 2025 1,255 1,295 1,255 1,275 18 2,284,000 12
05 Feb 2025 1,230 1,295 1,225 1,255 19 2,411,500 15
06 Feb 2025 1,270 1,270 1,210 1,255 18 2,269,500 6
07 Feb 2025 0 0 0 0 0 0 0
10 Feb 2025 1,205 1,565 1,205 1,565 461 69,937,500 93
11 Feb 2025 1,900 1,950 1,380 1,625 1,351 228,076,000 511
12 Feb 2025 1,605 1,770 1,540 1,625 246 40,545,000 120
13 Feb 2025 1,625 1,625 1,545 1,625 39 6,116,000 20
14 Feb 2025 1,625 1,625 1,615 1,615 7 1,136,500 3
17 Feb 2025 2,010 2,010 1,520 1,565 320 54,416,000 163
18 Feb 2025 1,685 1,685 1,460 1,600 30 4,920,500 22
19 Feb 2025 1,515 1,600 1,515 1,585 120 18,358,000 45
20 Feb 2025 1,580 1,600 1,450 1,525 146 21,533,000 56
21 Feb 2025 1,510 1,560 1,350 1,535 18 2,697,500 15
24 Feb 2025 1,485 1,535 1,485 1,525 7 1,060,500 7
25 Feb 2025 1,490 1,490 1,475 1,475 6 889,000 5
26 Feb 2025 1,485 1,490 1,485 1,490 9 1,339,000 6
27 Feb 2025 1,440 1,440 1,440 1,440 3 432,000 1
28 Feb 2025 1,440 1,440 1,215 1,220 66 8,478,000 41
03 Mar 2025 1,225 1,225 1,110 1,215 112 13,052,000 32
04 Mar 2025 1,200 1,515 1,130 1,515 508 75,494,000 157
05 Mar 2025 1,695 1,890 1,515 1,520 3,109 556,350,500 663
06 Mar 2025 1,590 1,815 1,525 1,545 253 41,098,500 101
07 Mar 2025 1,545 1,545 1,235 1,355 223 31,453,000 123
10 Mar 2025 1,355 1,400 1,300 1,325 142 18,958,500 36
11 Mar 2025 1,330 1,545 1,330 1,340 73 10,279,000 49
12 Mar 2025 1,340 1,380 1,300 1,355 347 46,500,000 36
13 Mar 2025 1,355 1,355 1,305 1,320 31 4,075,000 9
14 Mar 2025 1,320 1,320 1,230 1,300 72 9,082,500 28
17 Mar 2025 1,255 1,310 1,250 1,310 29 3,653,500 20
18 Mar 2025 1,310 1,325 1,270 1,270 25 3,196,500 13
19 Mar 2025 1,220 1,585 1,220 1,470 592 90,660,500 160
20 Mar 2025 1,465 1,595 1,290 1,390 123 17,311,500 67
21 Mar 2025 1,315 1,470 1,300 1,300 107 14,105,500 28
24 Mar 2025 1,300 1,460 1,250 1,375 52 6,886,000 29
25 Mar 2025 1,375 1,375 1,260 1,305 7 944,000 5
26 Mar 2025 1,305 1,330 1,290 1,330 10 1,310,500 10
27 Mar 2025 1,280 1,280 1,280 1,280 1 128,000 1
08 Apr 2025 1,250 1,445 1,200 1,230 89 11,354,500 37
09 Apr 2025 1,250 1,250 1,235 1,240 6 746,000 4
10 Apr 2025 1,230 1,425 1,200 1,270 24 2,989,000 15
11 Apr 2025 1,370 1,400 1,280 1,280 30 4,108,500 21
14 Apr 2025 1,380 1,380 1,345 1,345 32 4,310,000 7
15 Apr 2025 1,245 1,325 1,245 1,275 59 7,652,500 21
16 Apr 2025 1,280 1,290 1,270 1,270 13 1,672,000 6
17 Apr 2025 1,270 1,270 1,230 1,260 16 2,006,000 13
21 Apr 2025 1,400 1,400 1,265 1,325 88 11,675,000 45
22 Apr 2025 1,320 1,320 1,300 1,300 6 782,000 4
23 Apr 2025 1,320 1,380 1,285 1,300 32 4,176,500 19
24 Apr 2025 1,335 1,335 1,280 1,290 19 2,451,000 7
25 Apr 2025 1,275 1,310 1,270 1,310 34 4,346,500 24
28 Apr 2025 1,310 1,330 1,285 1,305 12 1,556,000 8

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 20 Feb 2023 15 Mar 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 22 Jan 2021 16 Feb 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 30 Dec 2019 23 Jan 2020 Active
Proxy Voting   - 26 Nov 2019 19 Dec 2019 Cancelled
Proxy Voting   - 12 Nov 2019 05 Dec 2019 Active
Proxy Voting   - 02 Sep 2019 25 Sep 2019 Cancelled
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Mandatory Conversion (1 KONI : 2 KONI ) - 24 Feb 2016 25 Feb 2016 Active
Proxy Voting   - 06 Jan 2016 29 Jan 2016 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 03 Jun 2010 21 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 10 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 07 Jun 2002 24 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online