Efek Terdaftar

BANK BISNIS INTERNASIONAL Tbk, PT

Security name
BANK BISNIS INTERNASIONAL Tbk
Issuer
BANK BISNIS INTERNASIONAL Tbk, PT
ISIN Code
ID1000157100
Short Code
BBSI
Type
Saham Biasa
Listing Date
07 September 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
394,764,700.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
3,026,529,405 (Total)
As of 18 May 2021
97.75% Scripless = 2,958,502,194.000
Local Percentage
89.78%
Foreign Percentage
7.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Sep 2020 0 600 500 600 270,489 15,609,998,500 3,937
08 Sep 2020 0 750 650 750 176,249 12,801,321,500 2,992
09 Sep 2020 0 935 750 835 304,894 26,331,257,000 7,980
10 Sep 2020 0 870 780 780 9,629 761,211,500 234
11 Sep 2020 0 730 730 730 4,586 334,778,000 113
14 Sep 2020 0 840 680 720 88,427 6,380,944,000 2,227
15 Sep 2020 0 730 670 670 19,293 1,319,602,000 599
16 Sep 2020 0 690 625 625 8,513 532,972,000 247
17 Sep 2020 0 630 585 625 15,933 937,858,500 372
18 Sep 2020 0 625 585 585 6,711 397,703,500 322
21 Sep 2020 0 595 545 555 14,055 777,761,000 405
22 Sep 2020 0 570 520 570 12,371 667,895,500 295
23 Sep 2020 0 620 550 600 6,972 409,317,000 214
24 Sep 2020 0 610 570 610 3,916 231,306,000 124
25 Sep 2020 0 620 570 620 5,102 307,518,000 179
28 Sep 2020 0 640 600 640 8,897 551,177,500 216
29 Sep 2020 0 660 625 660 3,037 196,970,000 102
30 Sep 2020 0 700 650 695 4,198 289,376,000 142
01 Oct 2020 0 700 680 680 2,751 190,034,000 96
02 Oct 2020 0 695 665 695 2,544 174,840,000 74
05 Oct 2020 0 710 690 695 1,713 118,885,500 57
06 Oct 2020 0 695 665 695 2,461 169,006,500 61
07 Oct 2020 0 710 675 705 1,785 124,644,500 51
09 Oct 2020 0 750 695 720 1,215 85,962,500 68
12 Oct 2020 0 780 700 730 3,711 267,731,000 112
13 Oct 2020 0 750 715 725 1,712 124,290,500 98
14 Oct 2020 0 725 680 695 4,813 335,467,500 102
15 Oct 2020 0 695 655 680 2,807 190,192,500 81
16 Oct 2020 0 695 645 665 1,537 101,851,500 43
19 Oct 2020 0 705 675 690 1,230 83,962,000 42
20 Oct 2020 0 700 680 690 2,516 172,627,500 45
21 Oct 2020 0 700 675 700 2,172 149,787,000 56
22 Oct 2020 0 715 690 715 1,357 95,503,000 44
23 Oct 2020 0 720 700 720 4,130 296,289,500 79
26 Oct 2020 0 740 705 730 1,399 101,041,000 49
27 Oct 2020 0 750 730 750 3,466 257,122,000 73
03 Nov 2020 0 800 735 740 2,365 178,925,000 45
04 Nov 2020 0 770 730 740 1,093 81,324,000 46
05 Nov 2020 0 800 735 760 2,036 153,956,500 51
06 Nov 2020 0 780 740 760 3,301 250,059,500 45
09 Nov 2020 0 775 750 755 923 69,366,000 37
10 Nov 2020 0 775 740 760 951 71,897,000 37
16 Nov 2020 0 775 750 775 1,586 121,632,500 67
17 Nov 2020 0 770 750 760 3,995 302,248,500 49
18 Nov 2020 0 760 750 760 494 37,262,000 21
19 Nov 2020 0 770 750 770 315 24,025,000 20
20 Nov 2020 0 780 755 770 438 33,600,500 24
23 Nov 2020 0 760 755 755 473 35,898,000 24
24 Nov 2020 0 760 755 755 184 13,896,500 15
01 Dec 2020 0 780 740 780 2,484 192,220,500 39
02 Dec 2020 0 780 770 780 831 64,554,500 28
03 Dec 2020 0 780 755 755 2,171 166,952,500 50
04 Dec 2020 0 775 755 775 960 73,241,500 34
07 Dec 2020 0 820 775 810 5,450 440,655,000 152
08 Dec 2020 0 810 770 810 2,178 172,547,000 79
10 Dec 2020 0 810 790 790 447 35,417,500 35
11 Dec 2020 0 835 790 815 813 65,632,000 57
15 Dec 2020 0 885 750 800 3,586 287,105,000 85
16 Dec 2020 0 800 750 780 3,046 235,601,500 90
17 Dec 2020 0 800 760 795 1,331 103,764,000 81
21 Dec 2020 0 850 780 795 1,268 104,009,000 32
22 Dec 2020 0 810 775 790 1,398 110,295,500 35
23 Dec 2020 0 800 780 800 1,724 136,695,500 31
28 Dec 2020 0 820 800 800 398 31,966,000 37
29 Dec 2020 0 845 795 805 886 71,855,000 44
30 Dec 2020 0 835 795 830 1,066 87,085,000 45
04 Jan 2021 0 850 805 850 713 58,856,500 45
05 Jan 2021 0 860 810 820 289 23,949,500 34
06 Jan 2021 0 820 810 820 495 40,218,000 23
07 Jan 2021 0 840 810 835 1,060 87,877,000 34
11 Jan 2021 0 850 815 850 674 56,677,000 42
14 Jan 2021 0 850 830 850 1,487 124,487,000 23
18 Jan 2021 0 860 845 860 577 49,191,500 27
20 Jan 2021 0 900 840 900 1,342 116,235,000 37
21 Jan 2021 0 905 860 900 831 73,591,000 23
22 Jan 2021 0 900 870 895 280 24,919,000 24
25 Jan 2021 0 900 870 900 1,458 130,027,000 23
26 Jan 2021 0 900 880 895 1,346 119,270,000 26
27 Jan 2021 0 895 875 895 973 86,388,500 29
28 Jan 2021 0 900 890 900 816 73,376,500 29
29 Jan 2021 0 915 895 915 1,063 96,610,000 42
01 Feb 2021 0 1,140 900 1,140 1,558 170,953,000 104
02 Feb 2021 0 1,425 1,200 1,425 9,382 1,323,694,500 525
03 Feb 2021 0 1,780 1,330 1,400 16,073 2,535,177,000 1,460
04 Feb 2021 0 1,405 1,305 1,305 2,382 316,089,000 249
05 Feb 2021 0 1,305 1,215 1,215 788 97,334,000 97
08 Feb 2021 0 1,215 1,130 1,130 721 81,886,500 110
09 Feb 2021 0 1,220 1,055 1,170 2,458 276,100,000 257
10 Feb 2021 0 1,240 1,120 1,160 1,104 125,508,500 77
15 Feb 2021 0 1,250 1,190 1,230 685 83,247,500 66
17 Feb 2021 0 1,300 1,200 1,250 760 95,156,500 102
18 Feb 2021 0 1,300 1,205 1,245 512 63,617,500 60
19 Feb 2021 0 1,250 1,170 1,250 1,099 130,696,000 86
22 Feb 2021 0 1,300 1,200 1,275 862 109,947,500 79
23 Feb 2021 0 1,420 1,280 1,360 771 105,433,000 147
24 Feb 2021 0 1,485 1,345 1,480 1,013 146,839,000 93
25 Feb 2021 0 1,850 1,480 1,850 4,088 713,376,000 446
26 Feb 2021 0 2,300 1,835 1,980 10,089 2,071,802,500 1,000
01 Mar 2021 0 2,100 1,850 1,930 2,503 482,646,500 328
02 Mar 2021 0 1,935 1,835 1,860 1,388 259,794,000 171
03 Mar 2021 0 2,320 1,860 2,320 12,671 2,865,864,500 763
04 Mar 2021 0 2,900 2,400 2,900 21,648 6,126,736,000 1,653
05 Mar 2021 0 3,600 3,000 3,110 23,438 7,697,969,000 2,477
08 Mar 2021 0 3,260 2,900 2,900 2,950 877,580,000 211
10 Mar 2021 0 2,700 2,520 2,520 110 27,826,000 21
12 Mar 2021 0 2,510 2,350 2,350 192 45,152,000 42
15 Mar 2021 0 2,190 2,190 2,190 325 71,175,000 51
16 Mar 2021 0 2,190 2,040 2,040 525 107,238,000 46
17 Mar 2021 0 1,900 1,900 1,900 540 102,600,000 33
18 Mar 2021 0 1,900 1,770 1,770 1,595 282,639,000 120
19 Mar 2021 0 1,770 1,650 1,650 4,330 725,107,000 380
22 Mar 2021 0 1,710 1,535 1,640 2,346 381,260,500 233
25 Mar 2021 0 1,535 1,430 1,500 1,518 224,544,000 77
26 Mar 2021 0 1,500 1,400 1,460 882 128,702,500 78
29 Mar 2021 0 1,600 1,450 1,540 1,022 155,383,500 119
30 Mar 2021 0 1,600 1,490 1,585 518 80,404,000 84
31 Mar 2021 0 1,630 1,575 1,620 805 129,441,000 66
01 Apr 2021 0 1,700 1,650 1,700 604 101,390,000 82
05 Apr 2021 0 2,120 1,700 2,120 4,956 1,023,853,500 478
06 Apr 2021 0 2,620 2,150 2,550 8,500 2,081,978,000 1,220
07 Apr 2021 0 3,050 2,550 2,820 6,982 1,965,079,000 1,043
08 Apr 2021 0 3,040 2,630 2,630 6,026 1,641,438,000 477
09 Apr 2021 0 2,600 2,450 2,450 1,449 355,106,000 134
13 Apr 2021 0 2,260 2,130 2,130 1,742 372,311,000 75
14 Apr 2021 0 2,300 1,985 2,190 1,740 355,168,500 245
15 Apr 2021 0 2,730 2,150 2,730 5,547 1,419,766,000 753
16 Apr 2021 0 3,160 2,540 2,690 5,069 1,469,060,000 808
19 Apr 2021 0 2,980 2,620 2,720 2,348 664,762,000 467
20 Apr 2021 0 2,890 2,690 2,740 1,237 343,312,000 173
21 Apr 2021 0 2,840 2,740 2,760 852 235,751,000 108
22 Apr 2021 0 2,810 2,650 2,660 709 193,205,000 73
23 Apr 2021 0 2,800 2,590 2,590 1,055 282,608,000 113
26 Apr 2021 0 2,650 2,450 2,600 1,028 258,925,000 115
27 Apr 2021 0 2,620 2,500 2,610 525 134,958,000 75
28 Apr 2021 0 2,620 2,480 2,550 1,045 265,173,000 107
29 Apr 2021 0 2,550 2,450 2,540 405 101,058,000 77
30 Apr 2021 0 2,530 2,470 2,530 44 11,027,000 16
03 May 2021 0 2,650 2,470 2,540 240 60,553,000 58
05 May 2021 0 2,600 2,530 2,600 205 52,681,000 37
06 May 2021 0 2,770 2,590 2,700 372 98,902,000 71
07 May 2021 0 2,700 2,600 2,600 509 135,435,000 33
11 May 2021 0 2,700 2,560 2,700 563 148,956,000 80
18 May 2021 0 2,780 2,740 2,770 189 52,297,000 32

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Feb 2021 16 Mar 2021 Active
Proxy Voting   - 11 Dec 2020 05 Jan 2021 Active
Right Distribution (20 BBSI : 3 BBSI-R ) 07 Dec 2020 10 Dec 2020 11 Dec 2020 Active
Proxy Voting   - 27 Oct 2020 24 Nov 2020 Active
Proxy Voting   - 06 Oct 2020 02 Nov 2020 Active