Efek Terdaftar

Bekasi Asri Pemula Tbk, PT

Security name
Bekasi Asri Pemula Tbk
Issuer
Bekasi Asri Pemula Tbk, PT
ISIN Code
ID1000109002
Short Code
BAPA
Type
Saham Biasa
Listing Date
14 Januari 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
661,784,520.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
661,784,520 (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
06 Jan 2025 59 60 57 57 86,735 504,168,700 441
07 Jan 2025 57 58 55 55 23,879 134,190,400 282
08 Jan 2025 55 59 55 56 91,651 521,414,100 849
09 Jan 2025 56 57 55 56 44,116 245,599,300 176
10 Jan 2025 56 56 55 56 7,290 40,317,500 80
13 Jan 2025 56 56 53 55 21,008 114,112,800 227
14 Jan 2025 55 56 54 56 17,230 94,789,700 102
15 Jan 2025 56 56 54 56 15,189 82,952,900 146
16 Jan 2025 55 56 54 55 5,848 31,789,300 65
17 Jan 2025 55 58 54 55 69,338 388,736,000 210
20 Jan 2025 56 57 54 56 59,740 334,058,300 214
21 Jan 2025 56 57 56 56 4,664 26,182,600 61
22 Jan 2025 57 57 55 55 2,494 13,840,000 83
23 Jan 2025 55 56 55 56 4,063 22,353,500 61
24 Jan 2025 56 56 54 55 2,500 13,816,000 32
30 Jan 2025 56 58 55 57 14,176 79,554,100 104
31 Jan 2025 56 58 55 56 24,785 140,022,700 99
03 Feb 2025 56 57 54 55 5,947 32,770,900 83
04 Feb 2025 54 57 54 55 23,970 133,460,700 144
05 Feb 2025 55 56 54 54 7,001 37,822,200 48
06 Feb 2025 55 58 54 54 98,782 546,152,400 331
07 Feb 2025 54 55 52 52 23,939 127,124,600 168
10 Feb 2025 52 54 52 53 14,503 76,425,100 80
11 Feb 2025 53 53 52 53 2,384 12,451,900 23
12 Feb 2025 52 53 52 53 5,514 28,681,600 35
13 Feb 2025 52 53 52 53 799 4,158,400 31
14 Feb 2025 52 55 52 54 56,850 304,711,300 163
17 Feb 2025 54 56 53 54 72,696 396,111,100 166
18 Feb 2025 53 55 53 54 26,216 142,039,800 44
19 Feb 2025 54 55 53 54 19,919 107,930,400 64
20 Feb 2025 54 55 53 54 22,485 122,001,400 84
21 Feb 2025 53 55 53 54 35,594 192,664,700 52
24 Feb 2025 53 54 52 53 8,676 45,958,400 77
25 Feb 2025 53 53 52 53 12,029 62,644,100 91
26 Feb 2025 53 53 51 52 15,305 79,554,900 82
27 Feb 2025 52 53 51 53 1,942 10,138,700 38
28 Feb 2025 52 52 51 51 1,553 7,991,900 21
03 Mar 2025 51 58 51 52 121,389 658,388,700 551
04 Mar 2025 52 53 51 52 4,790 24,911,900 289
05 Mar 2025 52 54 51 53 18,258 95,917,600 475
06 Mar 2025 52 53 52 52 4,868 25,319,200 40
07 Mar 2025 52 52 51 52 693 3,548,300 15
10 Mar 2025 52 53 51 53 3,013 15,640,800 141
11 Mar 2025 53 53 51 52 1,293 6,730,100 31
12 Mar 2025 52 52 50 50 41,252 206,558,400 127
13 Mar 2025 50 50 50 50 628 3,140,000 22
14 Mar 2025 50 50 50 50 188 940,000 32
17 Mar 2025 50 50 50 50 411 2,055,000 12
18 Mar 2025 50 50 50 50 518 2,590,000 14
19 Mar 2025 50 50 50 50 7 35,000 3
20 Mar 2025 50 50 50 50 112 560,000 7
21 Mar 2025 50 50 50 50 211 1,055,000 9
24 Mar 2025 50 50 50 50 1,009 5,045,000 3
25 Mar 2025 50 50 50 50 2,021 10,105,000 7
26 Mar 2025 50 50 50 50 63 315,000 5
27 Mar 2025 50 50 50 50 131 655,000 8
08 Apr 2025 50 50 50 50 10 50,000 1
09 Apr 2025 50 50 50 50 1 5,000 1
10 Apr 2025 50 50 50 50 13 65,000 3
11 Apr 2025 50 50 50 50 60 300,000 5
14 Apr 2025 50 50 50 50 6,216 31,080,000 17
15 Apr 2025 50 50 50 50 5,322 26,610,000 37
16 Apr 2025 50 50 50 50 110 550,000 8
17 Apr 2025 50 50 50 50 3 15,000 1
21 Apr 2025 50 50 50 50 63 315,000 3
22 Apr 2025 50 50 50 50 8 40,000 4
23 Apr 2025 50 50 50 50 14 70,000 5
24 Apr 2025 50 50 50 50 434 2,170,000 17
25 Apr 2025 50 50 50 50 18 90,000 3
28 Apr 2025 50 50 50 50 1,625 8,125,000 14
29 Apr 2025 50 50 50 50 592 2,960,000 24
30 Apr 2025 50 57 50 53 145,106 774,145,900 1,224
02 May 2025 52 54 50 50 48,349 247,131,800 235
05 May 2025 51 51 50 50 47,951 240,116,900 156
06 May 2025 50 50 50 50 2,742 13,710,000 68
07 May 2025 50 51 50 50 23,191 115,961,000 238
08 May 2025 50 53 50 50 75,523 380,484,900 236
09 May 2025 51 51 50 50 11,319 56,642,500 53
14 May 2025 50 51 50 51 8,800 44,251,300 117
15 May 2025 51 51 50 50 23,146 115,754,600 98
16 May 2025 50 50 50 50 4,949 24,745,000 53
19 May 2025 50 51 50 50 17,016 85,117,300 88
20 May 2025 51 53 50 50 52,166 263,129,900 231
21 May 2025 50 51 50 50 26,298 131,551,500 55
22 May 2025 50 51 50 50 23,377 116,885,400 55
23 May 2025 50 50 50 50 284 1,420,000 14
26 May 2025 50 50 50 50 1,780 8,900,000 19
27 May 2025 50 50 50 50 683 3,415,000 10
28 May 2025 50 52 50 50 47,965 242,035,100 78
02 Jun 2025 50 50 50 50 2,929 14,645,000 13
03 Jun 2025 50 50 50 50 255 1,275,000 25
04 Jun 2025 50 50 50 50 216 1,080,000 12
05 Jun 2025 50 50 50 50 1,030 5,150,000 7
10 Jun 2025 50 50 50 50 689 3,445,000 23
11 Jun 2025 50 51 50 50 16,737 83,685,100 58
12 Jun 2025 50 51 50 50 20,127 100,650,700 61
13 Jun 2025 50 50 50 50 24 120,000 7
16 Jun 2025 50 50 50 50 2,128 10,640,000 16
17 Jun 2025 50 50 50 50 585 2,925,000 9
18 Jun 2025 50 50 50 50 7 35,000 4
19 Jun 2025 50 50 50 50 21 105,000 7
20 Jun 2025 50 50 50 50 5 25,000 3
23 Jun 2025 50 50 50 50 306 1,530,000 6
24 Jun 2025 50 50 50 50 301 1,505,000 3
25 Jun 2025 50 50 50 50 855 4,275,000 7
26 Jun 2025 50 50 50 50 3 15,000 2
30 Jun 2025 50 50 50 50 23 115,000 2
01 Jul 2025 50 51 50 50 26,109 130,585,900 96
02 Jul 2025 50 50 50 50 3,667 18,335,000 23
03 Jul 2025 50 51 50 50 5,796 28,981,500 41
04 Jul 2025 50 50 50 50 176 880,000 6
07 Jul 2025 50 50 50 50 1,336 6,680,000 12
08 Jul 2025 50 50 50 50 2,922 14,610,000 20
09 Jul 2025 50 50 50 50 5 25,000 5
10 Jul 2025 50 50 50 50 12 60,000 11
11 Jul 2025 50 50 50 50 225 1,125,000 11
15 Jul 2025 50 50 50 50 34 170,000 9
16 Jul 2025 50 50 50 50 400 2,000,000 17
17 Jul 2025 50 50 50 50 20 100,000 5
18 Jul 2025 50 50 50 50 346 1,730,000 15
21 Jul 2025 50 50 50 50 164 820,000 8
22 Jul 2025 50 50 50 50 48 240,000 4
23 Jul 2025 50 50 50 50 510 2,550,000 11
24 Jul 2025 50 50 50 50 72 360,000 14
25 Jul 2025 50 50 50 50 23 115,000 5
28 Jul 2025 50 50 50 50 50 250,000 2
29 Jul 2025 50 50 50 50 6,389 31,945,000 20
30 Jul 2025 50 50 50 50 256 1,280,000 6
31 Jul 2025 50 50 50 50 9 45,000 8
01 Aug 2025 50 51 50 50 10,822 54,110,800 81
04 Aug 2025 50 53 50 50 111,900 565,067,700 296
05 Aug 2025 52 52 50 50 17,618 89,020,700 142
06 Aug 2025 50 50 50 50 348 1,740,000 29
07 Aug 2025 50 50 50 50 256 1,280,000 32
08 Aug 2025 50 50 50 50 84 420,000 18
11 Aug 2025 50 50 50 50 658 3,290,000 18
12 Aug 2025 50 54 50 51 127,265 653,412,400 574
13 Aug 2025 51 59 50 56 310,764 1,705,088,100 2,636
14 Aug 2025 57 58 53 54 89,704 498,466,800 663
15 Aug 2025 54 55 51 52 43,957 231,531,700 445
19 Aug 2025 52 54 51 51 70,750 369,434,100 805
20 Aug 2025 51 68 50 57 446,296 2,560,446,900 2,015
21 Aug 2025 57 63 56 61 270,922 1,617,352,500 1,973
22 Aug 2025 61 62 58 58 53,618 318,857,000 426
25 Aug 2025 59 61 58 60 53,669 318,069,300 418
26 Aug 2025 60 64 59 60 79,016 482,719,400 693
27 Aug 2025 61 62 58 58 33,393 198,497,100 230
28 Aug 2025 59 68 59 62 168,956 1,064,893,800 1,137
29 Aug 2025 61 62 57 58 61,462 360,000,900 420
01 Sep 2025 53 57 53 54 51,025 277,720,300 389
02 Sep 2025 55 72 55 72 1,596,577 10,944,235,400 5,874
03 Sep 2025 70 75 66 68 752,418 5,224,447,300 4,046
04 Sep 2025 68 86 65 73 2,237,206 17,669,846,900 10,623
08 Sep 2025 78 98 74 88 5,014,893 43,643,113,600 19,561
09 Sep 2025 88 97 82 86 1,818,011 16,585,145,400 10,293
10 Sep 2025 87 93 82 88 460,582 4,001,748,200 4,028
11 Sep 2025 89 90 82 85 312,911 2,674,240,500 3,328
12 Sep 2025 85 87 82 84 197,011 1,659,332,000 1,630
15 Sep 2025 84 92 82 85 926,102 8,070,290,700 5,242
16 Sep 2025 85 87 82 83 145,827 1,229,081,900 1,461
17 Sep 2025 83 89 82 83 220,610 1,877,442,400 1,876
18 Sep 2025 83 85 77 81 124,027 1,010,985,900 3,018
19 Sep 2025 82 83 76 76 111,949 882,765,800 2,504
22 Sep 2025 76 78 72 74 138,922 1,040,921,200 2,166
23 Sep 2025 76 82 72 76 221,927 1,729,864,900 2,568
24 Sep 2025 77 84 76 80 271,035 2,197,744,800 1,847
25 Sep 2025 83 83 78 78 86,188 694,183,200 625
26 Sep 2025 77 79 75 77 36,996 284,002,900 475
29 Sep 2025 77 80 76 78 33,120 259,755,100 401
30 Dec 2025 95 96 92 93 87,428 817,479,400 909

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 May 2025 05 Jun 2025 Active
Proxy Voting   - 19 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 14 Jul 2020 06 Aug 2020 Active
Proxy Voting   - 15 Apr 2019 09 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Proxy Voting   - 06 May 2014 22 May 2014 Active
Proxy Voting   - 22 May 2013 07 Jun 2013 Active
Proxy Voting   - 28 May 2012 13 Jun 2012 Active
Proxy Voting   - 18 May 2011 03 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 18 Jan 2010 03 Feb 2010 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Proxy Voting   - 29 May 2008 16 Jun 2008 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online