Efek Terdaftar

BAHTERA BUMI RAYA Tbk, PT (d/h TOURINDO GUIDE INDONESIA Tbk, PT)

Security name
BAHTERA BUMI RAYA Tbk
Issuer
BAHTERA BUMI RAYA Tbk, PT (d/h TOURINDO GUIDE INDONESIA Tbk, PT)
ISIN Code
ID1000153208
Short Code
PGJO
Type
Saham Biasa
Listing Date
08 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
80.00
Current Amount
150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
795,859,095 (Total)
As of 24 Feb 2026
100.00% Scripless = 795,859,095.000
Local Percentage
99.92%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 119 119 118 119 4,383 51,932,500 69
04 Mar 2025 118 119 111 115 7,940 91,798,800 104
05 Mar 2025 115 116 110 113 5,746 64,587,800 104
06 Mar 2025 113 124 113 116 8,522 98,564,500 121
07 Mar 2025 116 116 106 114 7,234 80,924,700 122
10 Mar 2025 114 123 112 121 7,409 83,668,000 127
11 Mar 2025 121 121 110 116 3,606 41,692,000 82
12 Mar 2025 115 115 112 113 3,556 40,320,000 76
13 Mar 2025 113 117 113 114 4,456 51,010,700 98
14 Mar 2025 114 117 114 116 4,702 54,150,200 80
17 Mar 2025 116 126 105 110 7,903 90,169,600 175
18 Mar 2025 116 116 106 108 4,857 52,997,500 74
19 Mar 2025 108 109 105 108 3,737 40,334,900 85
20 Mar 2025 108 109 106 107 4,559 48,930,300 101
21 Mar 2025 107 117 103 114 8,431 91,553,800 82
24 Mar 2025 115 115 103 109 4,380 47,886,100 76
25 Mar 2025 109 110 108 109 3,739 40,569,900 71
26 Mar 2025 109 110 104 108 4,542 48,438,500 83
27 Mar 2025 108 118 107 110 5,741 63,094,500 120
08 Apr 2025 110 110 100 100 1,977 20,873,700 45
09 Apr 2025 100 110 100 101 3,167 31,969,500 54
10 Apr 2025 100 111 98 100 1,352 14,006,200 59
11 Apr 2025 101 110 101 110 163 1,741,500 20
14 Apr 2025 115 121 115 121 25 298,600 11
15 Apr 2025 133 133 129 133 10,472 139,092,800 31
16 Apr 2025 146 146 146 146 179 2,613,400 8
17 Apr 2025 160 160 160 160 51 816,000 6
21 Apr 2025 176 176 176 176 49 862,400 4
22 Apr 2025 193 193 193 193 316 6,098,800 7
23 Apr 2025 212 212 212 212 243 5,151,600 4
25 Apr 2025 232 232 232 232 153 3,549,600 9
06 May 2025 254 254 254 254 40,021 1,016,533,400 21
07 May 2025 278 278 278 278 10 278,000 4
08 May 2025 304 304 304 304 20 608,000 2
09 May 2025 334 334 334 334 345 11,523,000 7
14 May 2025 366 366 366 366 52 1,903,200 6
15 May 2025 402 402 402 402 39 1,567,800 4
16 May 2025 442 442 442 442 104 4,596,800 5
20 May 2025 530 530 530 530 14 742,000 5
21 May 2025 580 580 478 580 22,225 1,230,142,300 181
22 May 2025 635 635 635 635 1,155 73,342,500 12
23 May 2025 695 695 695 695 41 2,849,500 8
26 May 2025 760 760 760 760 77 5,852,000 8
27 May 2025 835 835 835 835 61 5,093,500 4
28 May 2025 915 915 875 915 19,121 1,747,144,000 327
17 Sep 2025 1,005 1,005 1,005 1,005 10,197 1,024,798,500 63
18 Sep 2025 1,105 1,105 1,105 1,105 7,257 801,898,500 30
19 Sep 2025 1,215 1,215 1,215 1,215 65,009 7,898,593,500 292
22 Sep 2025 1,335 1,335 1,320 1,320 39,622 5,274,819,000 360
23 Sep 2025 1,315 1,315 1,190 1,190 6,182 773,069,000 253
24 Sep 2025 1,075 1,075 1,075 1,075 3,577 384,527,500 120
25 Sep 2025 970 970 970 970 2,112 204,864,000 107
26 Sep 2025 960 1,000 875 1,000 19,039 1,726,778,500 776
29 Sep 2025 1,000 1,100 900 900 66,800 6,652,035,000 1,802
30 Dec 2025 1,010 1,020 995 1,015 17,400 1,745,338,500 490
10 Feb 2026 860 905 850 880 1,509 131,073,000 89
12 Feb 2026 865 865 825 850 4,668 390,965,000 196
13 Feb 2026 850 855 815 840 6,508 540,286,500 134
18 Feb 2026 840 885 815 860 8,341 708,266,500 218
19 Feb 2026 845 880 845 855 1,549 133,060,000 91
20 Feb 2026 850 860 850 850 2,046 174,955,000 53
23 Feb 2026 850 900 835 890 4,703 407,881,000 162
24 Feb 2026 895 895 835 865 4,019 343,425,000 146

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Dec 2025 24 Dec 2025 Active
Voluntary Conversion   - 03 Dec 2025 Active
Proxy Voting   - 25 Aug 2025 17 Sep 2025 Active
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 23 Apr 2025 16 May 2025 Active
Proxy Voting   - 04 Apr 2024 30 Apr 2024 Active
Proxy Voting   - 14 Apr 2023 09 May 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 12 Apr 2022 09 May 2022 Active
Proxy Voting   - 05 Apr 2022 29 Apr 2022 Active
Proxy Voting   - 17 Sep 2021 15 Oct 2021 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Right Distribution (1 PGJO : 3 PGJO-R ) 24 Feb 2021 26 Feb 2021 01 Mar 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 08 May 2020 02 Jun 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online