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
July 05, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
14 Oct 2024 52 53 52 52 24,604 128,036,800 51
15 Oct 2024 52 53 52 52 14,138 74,025,400 47
16 Oct 2024 52 56 52 55 262,782 1,431,069,100 559
17 Oct 2024 56 56 53 53 98,711 534,592,300 234
18 Oct 2024 54 54 53 54 16,595 88,264,000 81
21 Oct 2024 54 54 52 53 112,877 596,000,600 174
22 Oct 2024 53 54 53 53 22,258 118,102,000 81
23 Oct 2024 53 53 52 52 33,062 172,522,200 118
24 Oct 2024 52 53 52 53 28,059 146,228,400 60
25 Oct 2024 52 53 52 52 37,905 199,234,500 85
28 Oct 2024 52 53 52 52 15,149 79,258,400 77
29 Oct 2024 52 53 52 52 40,659 211,439,200 41
30 Oct 2024 53 53 52 52 45,892 239,283,000 47
31 Oct 2024 52 53 52 53 10,332 53,978,100 34
01 Nov 2024 53 53 52 52 28,668 149,078,700 64
04 Nov 2024 52 53 52 52 36,149 188,695,500 77
05 Nov 2024 53 53 52 52 25,157 132,626,100 58
06 Nov 2024 53 53 52 53 6,438 33,845,200 38
07 Nov 2024 53 53 52 53 42,262 219,793,600 32
08 Nov 2024 53 53 50 50 137,370 706,649,500 160
11 Nov 2024 51 52 50 51 58,901 300,696,900 173
12 Nov 2024 51 53 51 51 50,564 262,868,600 91
13 Nov 2024 51 52 51 52 6,338 32,431,100 63
14 Nov 2024 52 52 51 51 14,187 72,711,600 29
15 Nov 2024 52 52 51 51 127,257 649,020,800 103
18 Nov 2024 52 52 50 50 69,833 356,229,100 71
19 Nov 2024 51 52 51 51 73,969 378,095,500 66
20 Nov 2024 51 52 51 51 111,998 571,195,600 50
21 Nov 2024 51 52 51 51 115,867 590,922,800 54
22 Nov 2024 51 52 51 51 108,910 555,442,500 40
25 Nov 2024 51 52 51 51 196,417 1,001,869,400 60
26 Nov 2024 51 52 51 51 75,958 387,392,000 35
28 Nov 2024 52 52 51 51 89,102 454,656,100 45
29 Nov 2024 51 52 51 51 52,455 267,521,100 32
02 Dec 2024 51 52 51 52 25,837 131,776,000 38
03 Dec 2024 52 52 51 52 57,859 295,082,200 24
04 Dec 2024 52 52 51 51 4,883 24,927,300 21
05 Dec 2024 51 52 51 52 11,515 58,729,400 25
06 Dec 2024 51 52 51 51 10,290 52,600,700 28
09 Dec 2024 51 52 51 51 7,338 37,452,400 39
10 Dec 2024 52 52 51 51 2,648 13,507,000 20
11 Dec 2024 51 52 51 51 11,632 59,323,700 35
12 Dec 2024 52 52 51 52 39,970 204,075,800 28
13 Dec 2024 51 52 51 52 7,923 40,409,900 19
16 Dec 2024 52 52 51 52 4,139 21,120,100 26
17 Dec 2024 51 52 51 51 11,828 60,342,300 30
18 Dec 2024 51 52 51 52 5,760 29,378,800 21
19 Dec 2024 51 52 51 52 10,705 54,615,900 33
20 Dec 2024 51 52 51 51 76,051 387,861,100 26
23 Dec 2024 51 52 51 52 71,351 363,892,000 31
24 Dec 2024 52 52 51 52 3,893 19,860,200 14
27 Dec 2024 52 52 51 51 33,990 173,353,400 39
30 Dec 2024 51 52 51 51 2,079 10,614,700 24
02 Jan 2025 51 52 51 52 2,740 13,988,700 19
03 Jan 2025 52 52 51 51 3,421 17,448,100 24
06 Jan 2025 51 52 51 52 5,855 30,012,800 31
07 Jan 2025 52 52 51 52 6,313 32,209,500 29
08 Jan 2025 51 52 51 51 5,358 27,328,200 95
09 Jan 2025 51 51 51 51 18,327 93,467,700 17
10 Jan 2025 51 52 51 52 728 3,718,300 16
13 Jan 2025 52 52 51 52 6,282 32,122,500 31
14 Jan 2025 52 52 51 52 2,380 12,140,500 33
15 Jan 2025 51 52 51 52 3,536 18,035,300 28
16 Jan 2025 52 52 51 52 5,167 26,511,100 56
17 Jan 2025 52 52 51 51 2,538 13,069,300 29
20 Jan 2025 51 52 51 52 8,406 42,943,200 36
21 Jan 2025 51 52 51 52 4,583 23,395,500 38
22 Jan 2025 51 52 51 51 1,361 6,942,600 28
23 Jan 2025 51 52 51 52 6,336 32,317,500 23
24 Jan 2025 51 52 51 51 789 4,024,400 20
30 Jan 2025 51 53 51 52 10,206 53,215,800 60
31 Jan 2025 52 54 52 53 10,825 57,348,300 56
03 Feb 2025 53 54 52 52 18,785 98,528,000 45
04 Feb 2025 52 53 52 52 3,831 20,045,500 31
05 Feb 2025 52 53 52 52 1,713 8,909,000 19
06 Feb 2025 53 53 52 53 6,082 32,116,400 22
07 Feb 2025 53 53 52 52 32,993 171,563,800 22
10 Feb 2025 52 53 52 52 41,177 214,123,100 36
11 Feb 2025 52 53 52 52 39,921 207,591,000 34
12 Feb 2025 52 53 52 52 6,515 33,878,600 26
13 Feb 2025 52 53 52 53 33,696 175,237,400 28
14 Feb 2025 53 53 52 52 5,115 26,616,600 20
17 Feb 2025 52 53 52 53 3,749 19,662,900 24
18 Feb 2025 53 53 52 53 4,550 24,113,900 29
19 Feb 2025 53 53 52 53 11,305 58,825,300 39
20 Feb 2025 53 53 52 52 7,764 40,718,100 19
21 Feb 2025 52 53 52 53 1,012 5,265,500 38
24 Feb 2025 53 53 52 52 2,991 15,554,900 21
25 Feb 2025 52 53 52 52 3,445 18,180,800 23
26 Feb 2025 52 53 52 52 11,870 61,729,100 14
27 Feb 2025 52 53 52 52 22,255 115,830,300 33
28 Feb 2025 52 53 52 52 20,426 106,240,800 28
03 Mar 2025 52 53 52 52 4,351 22,626,400 20
04 Mar 2025 52 53 52 52 2,328 12,112,200 44
05 Mar 2025 52 53 52 53 5,021 26,111,400 25
06 Mar 2025 53 53 52 52 5,633 29,600,100 28
07 Mar 2025 52 53 52 53 6,113 31,788,600 18
10 Mar 2025 52 53 52 53 1,485 7,727,300 14
11 Mar 2025 52 56 52 56 191,527 1,050,864,100 726
12 Mar 2025 56 61 55 60 435,114 2,548,401,300 2,037
13 Mar 2025 61 63 58 58 285,914 1,739,150,600 2,513
14 Mar 2025 59 62 55 59 459,989 2,735,695,700 1,832
17 Mar 2025 59 67 58 64 665,734 4,218,568,500 2,592
18 Mar 2025 64 65 63 63 96,541 614,429,200 561
19 Mar 2025 63 68 62 66 283,210 1,853,889,000 923
20 Mar 2025 67 72 66 70 864,569 6,002,955,600 5,289
21 Mar 2025 69 74 68 68 358,789 2,543,873,200 1,556
24 Mar 2025 67 70 65 66 237,300 1,611,428,500 1,370
25 Mar 2025 65 75 64 71 409,299 2,876,749,600 1,928
26 Mar 2025 71 73 69 70 64,714 463,245,600 390
27 Mar 2025 70 73 68 69 117,115 825,058,800 560
08 Apr 2025 62 68 59 61 74,534 460,416,000 494
09 Apr 2025 60 60 55 57 29,409 168,123,900 391
10 Apr 2025 58 61 58 60 16,524 98,317,800 170
11 Apr 2025 60 65 58 61 93,829 582,046,300 411
14 Apr 2025 61 65 60 63 113,137 714,665,400 653
15 Apr 2025 65 69 63 66 200,431 1,330,286,300 897
16 Apr 2025 67 69 66 67 65,001 436,588,800 341
17 Apr 2025 67 69 66 67 63,199 427,947,500 177
21 Apr 2025 67 68 65 66 18,890 125,476,900 101
22 Apr 2025 66 67 64 65 30,920 200,346,000 263
23 Apr 2025 65 68 64 66 90,423 604,019,800 2,238
24 Apr 2025 66 68 65 68 43,220 290,923,400 114
25 Apr 2025 68 69 66 69 20,357 137,808,700 112
28 Apr 2025 69 70 67 67 21,798 147,887,700 156

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2025 26 May 2025 Active
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