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
3,307,250,973 (Total)
As of 25 Jan 2022
97.75% Scripless = 3,232,913,992.000
Local Percentage
89.81%
Foreign Percentage
7.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 2,920 2,750 2,900 1,038 291,247,000 107
21 May 2021 0 3,560 2,850 3,190 2,126 667,363,000 289
24 May 2021 0 3,690 2,970 3,120 3,102 1,017,687,000 436
25 May 2021 0 3,230 3,020 3,120 517 161,876,000 93
27 May 2021 0 3,300 3,020 3,270 735 234,761,000 131
31 May 2021 0 3,160 3,080 3,130 1,032 322,644,000 65
02 Jun 2021 0 3,130 3,050 3,130 258 80,322,000 35
03 Jun 2021 0 3,130 3,060 3,130 490 152,017,000 39
04 Jun 2021 0 3,130 2,920 2,960 1,056 312,240,000 136
08 Jun 2021 0 3,000 2,900 2,970 622 182,279,000 56
09 Jun 2021 0 3,000 2,890 2,980 537 156,658,000 68
10 Jun 2021 0 3,060 2,900 2,980 570 169,498,000 64
11 Jun 2021 0 3,160 2,890 2,910 513 149,097,000 54
14 Jun 2021 0 2,940 2,850 2,940 346 100,254,000 42
15 Jun 2021 0 2,940 2,850 2,920 58 16,857,000 13
16 Jun 2021 0 2,930 2,840 2,910 323 93,041,000 41
17 Jun 2021 0 3,000 2,890 2,990 37 10,898,000 17
23 Jun 2021 0 3,020 2,900 3,020 106 31,546,000 17
24 Jun 2021 0 3,010 2,950 3,010 47 14,076,000 5
28 Jun 2021 0 3,080 3,000 3,080 111 33,400,000 24
29 Jun 2021 0 3,090 2,870 3,020 657 191,874,000 53
30 Jun 2021 0 3,050 2,950 3,030 124 37,134,000 24
01 Jul 2021 0 3,080 3,000 3,030 239 72,366,000 26
02 Jul 2021 0 3,030 2,970 3,000 167 49,997,000 14
05 Jul 2021 0 3,070 2,970 3,070 28 8,457,000 12
06 Jul 2021 0 3,250 3,000 3,140 924 292,120,000 55
07 Jul 2021 0 3,220 3,080 3,220 1,195 374,395,000 57
08 Jul 2021 0 3,350 3,150 3,350 647 210,082,000 64
09 Jul 2021 0 3,480 3,290 3,420 506 171,541,000 59
12 Jul 2021 0 3,600 3,420 3,600 658 233,244,000 86
14 Jul 2021 0 3,650 3,450 3,640 234 84,119,000 42
16 Jul 2021 0 3,710 3,620 3,710 349 127,518,000 36
19 Jul 2021 0 3,750 3,710 3,730 371 138,458,000 49
21 Jul 2021 0 3,970 3,750 3,950 638 246,111,000 65
22 Jul 2021 0 4,800 3,970 4,470 2,085 909,385,000 362
23 Jul 2021 0 4,600 4,160 4,170 1,188 505,993,000 251
26 Jul 2021 0 4,310 4,070 4,230 338 140,724,000 87
27 Jul 2021 0 4,400 3,940 4,170 350 145,119,000 94
28 Jul 2021 0 4,350 4,030 4,290 246 103,868,000 39
02 Aug 2021 0 4,420 4,260 4,410 251 108,978,000 41
03 Aug 2021 0 5,500 4,420 5,500 4,506 2,388,440,000 407
04 Aug 2021 0 6,600 5,750 6,600 7,707 4,953,080,000 590
05 Aug 2021 0 7,900 7,000 7,900 15,128 11,621,765,000 1,622
06 Aug 2021 0 8,700 7,350 7,350 5,326 4,232,025,000 704
09 Aug 2021 0 7,125 6,850 6,850 2,328 1,594,780,000 210
10 Aug 2021 0 6,850 6,375 6,375 272 174,035,000 65
12 Aug 2021 0 5,950 5,950 5,950 504 299,880,000 104
13 Aug 2021 0 5,750 5,550 5,550 1,154 641,757,500 164
16 Aug 2021 0 6,600 5,175 6,050 6,595 3,897,905,000 1,318
18 Aug 2021 0 6,675 5,650 5,925 2,846 1,763,487,500 725
19 Aug 2021 0 6,125 5,525 5,950 856 490,050,000 247
20 Aug 2021 0 5,975 5,575 5,725 762 441,270,000 207
23 Aug 2021 0 5,950 5,500 5,700 868 495,495,000 235
24 Aug 2021 0 5,850 5,600 5,775 442 253,672,500 117
25 Aug 2021 0 5,850 5,700 5,725 273 157,160,000 69
26 Aug 2021 0 5,700 5,500 5,700 206 114,870,000 87
27 Aug 2021 0 5,800 5,550 5,700 408 229,892,500 96
30 Aug 2021 0 5,700 5,400 5,600 620 346,072,500 108
31 Aug 2021 0 5,600 5,400 5,600 508 279,952,500 69
01 Sep 2021 0 5,675 5,600 5,650 171 96,190,000 49
02 Sep 2021 0 5,650 5,400 5,425 260 142,002,500 77
03 Sep 2021 0 5,600 5,200 5,325 719 379,922,500 116
06 Sep 2021 0 5,400 5,100 5,100 333 172,935,000 113
09 Sep 2021 0 5,375 5,075 5,375 172 89,295,000 57
10 Sep 2021 0 5,325 5,100 5,200 175 91,832,500 51
13 Sep 2021 0 5,400 5,200 5,400 227 120,960,000 54
15 Sep 2021 0 5,600 5,350 5,550 323 178,877,500 48
16 Sep 2021 0 6,100 5,550 5,975 1,385 809,575,000 268
17 Sep 2021 0 6,100 5,675 6,100 512 304,267,500 159
20 Sep 2021 0 6,500 6,100 6,375 669 421,762,500 178
21 Sep 2021 0 6,500 6,275 6,275 1,431 913,910,000 155
22 Sep 2021 0 6,275 5,850 5,950 1,177 709,990,000 168
23 Sep 2021 0 6,000 5,625 5,925 346 202,965,000 60
24 Sep 2021 0 6,100 5,925 5,925 389 232,962,500 37
29 Sep 2021 0 6,000 5,850 5,925 321 189,812,500 37
30 Sep 2021 0 6,000 5,850 5,925 133 79,592,500 27
04 Oct 2021 0 5,975 5,750 5,800 207 121,362,500 37
05 Oct 2021 0 5,975 5,600 5,600 294 171,790,000 50
06 Oct 2021 0 6,025 5,625 5,900 641 383,347,500 76
08 Oct 2021 0 6,200 5,900 6,050 1,050 634,872,500 61
12 Oct 2021 0 6,050 5,975 5,975 535 321,360,000 42
13 Oct 2021 0 6,250 5,950 6,100 234 143,007,500 62
15 Oct 2021 0 6,200 5,875 5,900 257 156,177,500 46
22 Oct 2021 0 6,025 5,850 6,000 53 31,712,500 27
25 Oct 2021 0 6,025 5,800 5,800 115 67,712,500 36
27 Oct 2021 0 6,000 5,750 6,000 177 104,247,500 23
28 Oct 2021 0 6,000 5,900 5,950 12 7,135,000 6
29 Oct 2021 0 5,950 5,800 5,800 59 34,660,000 17
01 Nov 2021 0 5,975 5,800 5,975 74 43,807,500 28
02 Nov 2021 0 5,975 5,800 5,950 155 92,360,000 27
03 Nov 2021 0 6,000 5,900 6,000 40 23,802,500 4
10 Nov 2021 0 5,925 5,800 5,850 64 37,532,500 30
15 Nov 2021 0 5,900 5,850 5,850 55 32,262,500 14
17 Nov 2021 0 5,900 5,750 5,800 134 78,105,000 23
18 Nov 2021 0 5,900 5,800 5,850 352 205,570,000 48
19 Nov 2021 0 5,900 5,700 5,700 287 166,847,500 57
23 Nov 2021 0 5,900 5,700 5,700 161 93,440,000 28
26 Nov 2021 0 5,825 5,475 5,500 517 289,835,000 96
29 Nov 2021 0 5,500 5,125 5,175 975 502,032,500 215
30 Nov 2021 0 5,325 5,125 5,200 783 405,552,500 135
01 Dec 2021 0 5,225 4,700 4,700 1,056 503,762,500 203
02 Dec 2021 0 4,650 4,380 4,380 655 294,624,000 104
03 Dec 2021 0 4,380 4,080 4,080 424 176,117,000 98
06 Dec 2021 0 4,600 3,810 4,270 1,102 457,531,000 121
07 Dec 2021 0 4,450 4,100 4,100 938 405,337,000 179
08 Dec 2021 0 4,360 4,100 4,290 574 245,033,000 97
09 Dec 2021 0 4,450 4,200 4,290 742 318,865,000 113
10 Dec 2021 0 4,350 4,250 4,320 1,530 656,757,000 125
13 Dec 2021 0 4,390 4,280 4,350 753 325,247,000 99
14 Dec 2021 0 4,390 4,300 4,300 542 235,482,000 73
15 Dec 2021 0 4,370 4,260 4,330 200 86,557,000 63
16 Dec 2021 0 4,400 4,300 4,360 406 177,329,000 64
17 Dec 2021 0 4,450 4,330 4,400 220 97,182,000 58
20 Dec 2021 0 4,420 4,200 4,390 697 301,893,000 94
21 Dec 2021 0 4,420 4,230 4,280 582 250,741,000 126
22 Dec 2021 0 4,370 4,150 4,170 483 205,086,000 105
23 Dec 2021 0 4,250 4,020 4,020 290 120,692,000 72
24 Dec 2021 0 4,350 4,170 4,320 775 333,214,000 185
28 Dec 2021 0 4,340 4,280 4,320 310 133,803,000 32
29 Dec 2021 0 4,340 4,250 4,250 451 193,951,000 40
04 Jan 2022 0 4,400 4,040 4,390 1,002 425,680,000 118
06 Jan 2022 0 4,410 4,300 4,390 414 181,568,000 39
14 Jan 2022 0 4,770 4,440 4,770 677 311,645,000 77
17 Jan 2022 0 4,900 4,700 4,870 742 358,966,000 110
18 Jan 2022 0 4,920 4,800 4,910 452 220,848,000 67
19 Jan 2022 0 6,000 4,900 5,200 1,035 543,857,500 157
20 Jan 2022 0 5,525 5,175 5,475 902 489,395,000 136
21 Jan 2022 0 5,500 5,100 5,400 346 185,580,000 62
24 Jan 2022 0 5,525 5,350 5,500 290 158,225,000 51
25 Jan 2022 0 5,600 5,125 5,500 613 330,112,500 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Nov 2021 20 Dec 2021 Active
Right Distribution (1035 BBSI : 96 BBSI-R ) 30 Nov 2021 02 Dec 2021 03 Dec 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 08 Jun 2021 01 Jul 2021 Active
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 EXP 18122020 ) 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