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
28 Agustus 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
253,683,518,993 (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
28 Jul 2025 26 26 26 26 81,398 211,634,800 112
29 Jul 2025 26 26 26 26 324,356 843,325,600 97
30 Jul 2025 26 26 25 26 51,591 133,813,200 85
31 Jul 2025 26 26 26 26 53,364 138,746,400 68
01 Aug 2025 26 26 26 26 95,712 248,851,200 113
04 Aug 2025 27 27 26 26 133,930 355,252,900 151
05 Aug 2025 26 26 26 26 135,876 353,277,600 143
06 Aug 2025 27 28 27 28 797,654 2,185,737,000 357
07 Aug 2025 30 30 30 30 210,698 632,094,000 130
08 Aug 2025 33 33 33 33 133,079 439,160,700 153
11 Aug 2025 36 36 36 36 137,873 496,342,800 153
12 Aug 2025 39 39 39 39 152,881 596,235,900 147
13 Aug 2025 42 42 42 42 191,641 804,892,200 154
14 Aug 2025 38 38 38 38 1,421,818 5,402,908,400 848
15 Aug 2025 35 41 35 41 986,726 3,762,542,200 777
19 Aug 2025 42 42 42 42 416,096 1,747,603,200 593
20 Aug 2025 44 44 44 44 301,210 1,325,324,000 474
21 Aug 2025 44 44 40 40 277,720 1,145,559,700 423
22 Aug 2025 40 40 38 38 236,076 915,971,400 407
25 Aug 2025 39 39 39 39 239,447 933,843,300 465
26 Aug 2025 41 41 39 39 258,821 1,034,157,400 382
27 Aug 2025 39 41 39 41 72,764 288,491,900 210
28 Aug 2025 40 40 38 39 359,763 1,407,703,400 410
29 Aug 2025 39 39 36 36 160,192 578,584,200 259
01 Sep 2025 34 35 34 35 298,452 1,022,373,400 328
02 Sep 2025 35 35 34 34 451,314 1,540,523,800 508
03 Sep 2025 34 34 31 31 811,570 2,596,511,100 545
04 Sep 2025 34 34 31 31 2,373,397 7,814,128,000 942
08 Sep 2025 33 34 33 34 951,177 3,197,758,000 563
09 Sep 2025 37 37 37 37 413,057 1,528,310,900 267
10 Sep 2025 40 40 38 38 978,355 3,822,684,000 1,018
11 Sep 2025 39 41 39 41 544,690 2,186,498,100 781
12 Sep 2025 42 44 42 44 437,285 1,874,112,500 731
15 Sep 2025 48 48 48 48 948,962 4,555,017,600 739
16 Sep 2025 52 52 52 52 991,188 5,154,177,600 686
17 Sep 2025 57 57 52 52 2,223,027 12,184,665,200 2,295
18 Sep 2025 53 53 51 51 1,121,987 5,788,563,900 1,271
19 Sep 2025 51 56 51 56 994,965 5,476,377,300 1,002
22 Sep 2025 56 58 56 58 734,234 4,190,288,200 1,451
23 Sep 2025 60 61 60 61 1,020,204 6,194,613,400 1,605
24 Sep 2025 61 61 55 55 1,259,050 7,267,578,200 1,623
25 Sep 2025 50 50 50 50 1,205,378 6,026,890,000 1,698
26 Sep 2025 53 53 53 53 460,929 2,442,923,700 750
29 Sep 2025 53 53 53 53 723,565 3,834,894,500 1,030
30 Dec 2025 127 127 127 127 4,317,956 54,838,041,200 7,914
10 Feb 2026 93 93 93 93 1,400,797 13,027,412,100 1,924
12 Feb 2026 112 112 101 103 3,296,317 35,482,203,900 6,131
13 Feb 2026 97 105 97 103 1,024,207 10,519,612,500 3,891
18 Feb 2026 110 110 107 107 1,294,653 14,017,313,400 5,416
19 Feb 2026 109 110 109 110 883,716 9,701,476,000 3,244
20 Feb 2026 113 121 113 121 1,512,256 17,826,951,800 3,887
23 Feb 2026 133 133 126 130 2,998,668 38,808,507,000 9,546
24 Feb 2026 125 138 125 135 1,451,233 19,231,183,700 4,993
25 Feb 2026 140 147 140 147 2,273,872 32,911,452,500 4,361
27 Feb 2026 173 216 173 214 50,859,775 1,001,007,639,000 225,392
02 Mar 2026 204 236 182 230 49,745,280 1,047,566,932,000 176,237
03 Mar 2026 190 206 181 190 24,737,033 478,700,581,600 97,994
04 Mar 2026 191 195 165 174 19,130,530 338,774,189,700 62,061
05 Mar 2026 181 184 165 166 19,561,408 342,464,759,100 61,352
06 Mar 2026 166 169 150 153 13,048,751 204,932,543,100 45,403
09 Mar 2026 136 147 134 143 10,066,657 139,800,608,500 24,506

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (27 BNBR : 14 BNBR-R ) 08 Jul 2026 10 Jul 2026 13 Jul 2026 Active
Proxy Voting   - 20 May 2026 12 Jun 2026 Active
Proxy Voting   - 02 Feb 2026 27 Feb 2026 Active
Proxy Voting   - 14 Aug 2025 08 Sep 2025 Active
Proxy Voting   - 05 Jun 2025 30 Jun 2025 Active
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   26 Mar 2008 31 Mar 2008 01 Apr 2008 Active
Proxy Voting   - 28 Feb 2008 17 Mar 2008 Active
Mandatory Conversion   - 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online