Efek Terdaftar
BUMI BENOWO SUKSES SEJAHTERA Tbk, PT
- Security name
- BUMI BENOWO SUKSES SEJAHTERA Tbk
- Issuer
- BUMI BENOWO SUKSES SEJAHTERA Tbk, PT
- ISIN Code
- ID1000155500
- Short Code
- BBSS
- Type
-
Saham Biasa
- Listing Date
- 15 April 2020
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 1,300,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 4,800,016,020 (Total)
- As of 26 Feb 2025
- 27.08% Scripless
=
1,300,016,020.000
- Local Percentage
-
27.08%
- Foreign Percentage
-
0.01%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024030404 Mar 2024 |
0 |
101 |
87 |
90 |
61,089 |
577,443,900 |
868 |
| 2024030505 Mar 2024 |
0 |
96 |
88 |
92 |
22,113 |
204,337,900 |
278 |
| 2024030606 Mar 2024 |
0 |
99 |
92 |
98 |
11,552 |
111,671,300 |
188 |
| 2024030707 Mar 2024 |
0 |
100 |
91 |
95 |
33,163 |
312,187,400 |
205 |
| 2024030808 Mar 2024 |
0 |
97 |
91 |
95 |
7,635 |
72,120,300 |
110 |
| 2024031313 Mar 2024 |
0 |
96 |
93 |
96 |
28,591 |
269,873,400 |
76 |
| 2024031414 Mar 2024 |
0 |
96 |
93 |
94 |
2,975 |
27,852,100 |
41 |
| 2024031515 Mar 2024 |
0 |
103 |
92 |
99 |
124,378 |
1,175,969,900 |
420 |
| 2024031818 Mar 2024 |
0 |
111 |
96 |
106 |
140,839 |
1,465,618,600 |
1,097 |
| 2024031919 Mar 2024 |
0 |
118 |
105 |
110 |
35,263 |
387,408,200 |
443 |
| 2024032020 Mar 2024 |
0 |
129 |
110 |
126 |
166,194 |
2,007,061,100 |
1,903 |
| 2024032121 Mar 2024 |
0 |
150 |
120 |
141 |
254,107 |
3,459,068,300 |
2,884 |
| 2024032222 Mar 2024 |
0 |
143 |
121 |
130 |
41,372 |
542,613,400 |
555 |
| 2024032525 Mar 2024 |
0 |
138 |
125 |
132 |
20,672 |
272,759,200 |
260 |
| 2024032626 Mar 2024 |
0 |
136 |
126 |
132 |
24,077 |
320,087,400 |
184 |
| 2024032727 Mar 2024 |
0 |
137 |
131 |
136 |
13,822 |
184,110,200 |
76 |
| 2024032828 Mar 2024 |
0 |
140 |
134 |
134 |
9,171 |
125,099,100 |
136 |
| 2024040101 Apr 2024 |
0 |
140 |
134 |
136 |
2,659 |
36,242,500 |
67 |
| 2024040202 Apr 2024 |
0 |
142 |
134 |
136 |
7,524 |
103,150,500 |
119 |
| 2024040303 Apr 2024 |
0 |
143 |
136 |
141 |
7,555 |
105,118,800 |
110 |
| 2024040404 Apr 2024 |
0 |
146 |
134 |
134 |
135,993 |
1,936,999,500 |
343 |
| 2024040505 Apr 2024 |
0 |
138 |
134 |
134 |
1,619 |
21,993,500 |
49 |
| 2024041616 Apr 2024 |
0 |
135 |
126 |
135 |
18,394 |
245,923,800 |
59 |
| 2024041818 Apr 2024 |
0 |
140 |
120 |
135 |
19,264 |
255,427,900 |
135 |
| 2024042323 Apr 2024 |
0 |
140 |
132 |
134 |
19,361 |
261,694,000 |
69 |
| 2024042525 Apr 2024 |
0 |
135 |
125 |
134 |
17,096 |
222,698,400 |
37 |
| 2024050707 May 2024 |
0 |
135 |
125 |
131 |
2,063 |
26,629,200 |
23 |
| 2024050808 May 2024 |
0 |
132 |
127 |
132 |
4,783 |
62,135,900 |
105 |
| 2024051313 May 2024 |
0 |
131 |
124 |
124 |
8,214 |
103,321,200 |
69 |
| 2024051414 May 2024 |
0 |
128 |
103 |
111 |
7,981 |
92,421,200 |
96 |
| 2024051616 May 2024 |
0 |
115 |
104 |
104 |
3,101 |
32,626,500 |
46 |
| 2024052222 May 2024 |
0 |
119 |
108 |
118 |
1,338 |
14,939,700 |
22 |
| 2024052727 May 2024 |
0 |
124 |
108 |
119 |
3,377 |
38,829,000 |
105 |
| 2024052828 May 2024 |
0 |
124 |
111 |
111 |
5,454 |
63,203,800 |
77 |
| 2024053131 May 2024 |
0 |
112 |
106 |
112 |
164 |
1,806,300 |
20 |
| 2024061111 Jun 2024 |
0 |
135 |
117 |
128 |
31,720 |
409,158,900 |
466 |
| 2024061212 Jun 2024 |
0 |
128 |
120 |
120 |
14,029 |
171,679,300 |
119 |
| 2024061313 Jun 2024 |
0 |
125 |
120 |
121 |
8,601 |
104,800,600 |
21 |
| 2024061414 Jun 2024 |
0 |
125 |
116 |
116 |
17,121 |
204,423,400 |
75 |
| 2024061919 Jun 2024 |
0 |
123 |
116 |
119 |
1,364 |
16,334,800 |
30 |
| 2024062626 Jun 2024 |
0 |
122 |
116 |
116 |
5,321 |
61,779,400 |
33 |
| 2024062727 Jun 2024 |
0 |
123 |
113 |
123 |
5,137 |
61,267,700 |
22 |
| 2024070303 Jul 2024 |
0 |
120 |
116 |
120 |
137 |
1,629,500 |
8 |
| 2024070505 Jul 2024 |
0 |
134 |
115 |
127 |
39,679 |
487,638,500 |
133 |
| 2024070808 Jul 2024 |
0 |
127 |
118 |
126 |
8,096 |
101,377,200 |
71 |
| 2024070909 Jul 2024 |
0 |
132 |
125 |
128 |
45,687 |
593,091,400 |
194 |
| 2024071010 Jul 2024 |
0 |
135 |
124 |
124 |
5,553 |
69,411,700 |
54 |
| 2024071111 Jul 2024 |
0 |
132 |
123 |
129 |
4,744 |
60,324,900 |
39 |
| 2024071212 Jul 2024 |
0 |
144 |
127 |
139 |
18,037 |
243,258,100 |
271 |
| 2024071515 Jul 2024 |
0 |
150 |
139 |
141 |
8,832 |
124,494,300 |
118 |
| 2024071616 Jul 2024 |
0 |
151 |
140 |
150 |
12,878 |
188,351,200 |
181 |
| 2024071717 Jul 2024 |
0 |
180 |
149 |
168 |
21,965 |
366,688,100 |
965 |
| 2024071818 Jul 2024 |
0 |
174 |
153 |
157 |
28,102 |
441,745,700 |
367 |
| 2024071919 Jul 2024 |
0 |
158 |
143 |
145 |
3,655 |
54,117,500 |
106 |
| 2024072222 Jul 2024 |
0 |
174 |
141 |
173 |
18,665 |
300,748,400 |
407 |
| 2024072323 Jul 2024 |
0 |
180 |
160 |
164 |
24,444 |
410,590,500 |
335 |
| 2024072424 Jul 2024 |
0 |
164 |
155 |
158 |
14,997 |
237,482,300 |
72 |
| 2024072525 Jul 2024 |
0 |
172 |
155 |
162 |
2,189 |
35,514,300 |
51 |
| 2024072626 Jul 2024 |
0 |
167 |
159 |
159 |
1,642 |
26,467,200 |
64 |
| 2024073030 Jul 2024 |
0 |
162 |
152 |
155 |
21,204 |
325,311,500 |
133 |
| 2024073131 Jul 2024 |
0 |
165 |
150 |
154 |
34,381 |
539,016,400 |
308 |
| 2024080101 Aug 2024 |
0 |
165 |
152 |
162 |
2,837 |
45,749,900 |
78 |
| 2024080202 Aug 2024 |
0 |
178 |
162 |
168 |
118,703 |
2,054,697,600 |
558 |
| 2024080505 Aug 2024 |
0 |
179 |
163 |
164 |
33,265 |
560,169,300 |
386 |
| 2024080707 Aug 2024 |
0 |
165 |
157 |
164 |
9,612 |
151,992,400 |
69 |
| 2024080808 Aug 2024 |
0 |
170 |
159 |
166 |
909 |
14,688,400 |
26 |
| 2024080909 Aug 2024 |
0 |
170 |
150 |
155 |
27,608 |
420,181,700 |
156 |
| 2024081212 Aug 2024 |
156 |
160 |
154 |
155 |
10,223 |
159,046,500 |
89 |
| 2024081313 Aug 2024 |
155 |
173 |
153 |
167 |
33,409 |
526,917,200 |
273 |
| 2024081414 Aug 2024 |
170 |
173 |
167 |
169 |
3,411 |
57,989,900 |
68 |
| 2024081515 Aug 2024 |
168 |
176 |
168 |
171 |
3,095 |
53,230,800 |
48 |
| 2024081616 Aug 2024 |
169 |
199 |
169 |
184 |
146,991 |
2,756,593,300 |
1,858 |
| 2024081919 Aug 2024 |
184 |
197 |
181 |
185 |
47,374 |
883,823,300 |
654 |
| 2024082020 Aug 2024 |
185 |
191 |
183 |
185 |
16,831 |
313,662,100 |
205 |
| 2024082121 Aug 2024 |
186 |
192 |
182 |
190 |
71,617 |
1,358,169,500 |
397 |
| 2024082222 Aug 2024 |
190 |
192 |
185 |
186 |
20,953 |
392,809,100 |
273 |
| 2024082626 Aug 2024 |
182 |
193 |
182 |
190 |
37,784 |
713,158,400 |
244 |
| 2024082727 Aug 2024 |
190 |
195 |
189 |
194 |
11,457 |
221,621,100 |
186 |
| 2024082828 Aug 2024 |
194 |
195 |
190 |
190 |
1,950 |
37,611,800 |
57 |
| 2024082929 Aug 2024 |
191 |
197 |
190 |
195 |
7,900 |
153,867,200 |
89 |
| 2024092626 Sep 2024 |
192 |
194 |
189 |
193 |
8,261 |
157,030,700 |
29 |
| 2024092727 Sep 2024 |
193 |
193 |
188 |
193 |
14,448 |
277,630,500 |
54 |
| 2024093030 Sep 2024 |
187 |
193 |
184 |
188 |
15,606 |
296,698,700 |
59 |
| 2024100101 Oct 2024 |
188 |
191 |
184 |
184 |
7,576 |
142,940,100 |
92 |
| 2024100202 Oct 2024 |
184 |
189 |
183 |
184 |
6,035 |
113,490,800 |
45 |
| 2024100303 Oct 2024 |
188 |
189 |
184 |
184 |
9,734 |
183,824,000 |
21 |
| 2024100404 Oct 2024 |
184 |
188 |
182 |
188 |
12,824 |
238,988,300 |
32 |
| 2024100707 Oct 2024 |
189 |
191 |
187 |
191 |
4,626 |
87,576,000 |
42 |
| 2024100808 Oct 2024 |
191 |
197 |
189 |
189 |
6,842 |
133,015,400 |
28 |
| 2024100909 Oct 2024 |
190 |
195 |
184 |
190 |
4,199 |
79,769,800 |
62 |
| 2024101010 Oct 2024 |
193 |
198 |
190 |
190 |
6,763 |
131,120,800 |
56 |
| 2024101111 Oct 2024 |
190 |
216 |
190 |
202 |
15,931 |
323,768,800 |
198 |
| 2024101414 Oct 2024 |
204 |
218 |
190 |
200 |
48,260 |
1,007,645,500 |
352 |
| 2024101515 Oct 2024 |
200 |
204 |
195 |
196 |
7,091 |
139,866,200 |
76 |
| 2024101616 Oct 2024 |
196 |
204 |
193 |
202 |
2,984 |
59,398,100 |
61 |
| 2024101717 Oct 2024 |
202 |
232 |
197 |
224 |
13,379 |
292,262,000 |
209 |
| 2024101818 Oct 2024 |
222 |
240 |
210 |
224 |
81,439 |
1,858,443,000 |
323 |
| 2024102121 Oct 2024 |
228 |
228 |
214 |
214 |
28,688 |
630,589,000 |
90 |
| 2024102222 Oct 2024 |
214 |
222 |
202 |
218 |
7,324 |
155,075,800 |
139 |
| 2024102323 Oct 2024 |
222 |
224 |
216 |
224 |
6,356 |
140,022,400 |
56 |
| 2024102424 Oct 2024 |
226 |
244 |
224 |
236 |
5,035 |
119,429,000 |
170 |
| 2024102525 Oct 2024 |
236 |
242 |
224 |
224 |
44,665 |
1,034,354,200 |
165 |
| 2024102828 Oct 2024 |
232 |
248 |
218 |
222 |
4,248 |
95,407,600 |
91 |
| 2024102929 Oct 2024 |
232 |
232 |
212 |
214 |
9,222 |
197,563,400 |
71 |
| 2024103030 Oct 2024 |
210 |
210 |
204 |
206 |
11,529 |
238,242,800 |
78 |
| 2024103131 Oct 2024 |
206 |
222 |
200 |
216 |
9,752 |
204,249,200 |
72 |
| 2024110101 Nov 2024 |
216 |
216 |
212 |
216 |
1,675 |
35,876,000 |
8 |
| 2024110404 Nov 2024 |
216 |
216 |
208 |
216 |
19,931 |
425,479,000 |
34 |
| 2024110505 Nov 2024 |
216 |
216 |
208 |
216 |
199 |
4,187,000 |
14 |
| 2024110606 Nov 2024 |
210 |
216 |
200 |
212 |
1,040 |
21,297,000 |
30 |
| 2024110707 Nov 2024 |
216 |
216 |
190 |
198 |
1,059 |
20,720,200 |
32 |
| 2024110808 Nov 2024 |
208 |
208 |
200 |
206 |
278 |
5,665,600 |
13 |
| 2024111111 Nov 2024 |
212 |
212 |
199 |
200 |
1,248 |
24,969,200 |
23 |
| 2024111212 Nov 2024 |
206 |
210 |
198 |
208 |
536 |
10,673,000 |
13 |
| 2024111313 Nov 2024 |
208 |
208 |
190 |
192 |
2,373 |
45,825,300 |
59 |
| 2024111414 Nov 2024 |
190 |
206 |
190 |
190 |
1,966 |
38,067,300 |
36 |
| 2024111515 Nov 2024 |
190 |
200 |
184 |
186 |
5,217 |
97,464,000 |
59 |
| 2024111818 Nov 2024 |
186 |
197 |
184 |
190 |
14,653 |
273,540,900 |
52 |
| 2024111919 Nov 2024 |
190 |
194 |
184 |
187 |
831 |
15,498,600 |
25 |
| 2024112020 Nov 2024 |
186 |
193 |
185 |
193 |
324 |
6,051,500 |
24 |
| 2024112121 Nov 2024 |
192 |
194 |
190 |
190 |
1,175 |
22,454,000 |
15 |
| 2024112222 Nov 2024 |
194 |
195 |
186 |
195 |
75 |
1,415,800 |
14 |
| 2024112525 Nov 2024 |
195 |
202 |
195 |
200 |
1,315 |
26,050,000 |
73 |
| 2024112626 Nov 2024 |
202 |
202 |
196 |
196 |
258 |
5,115,500 |
20 |
| 2024112828 Nov 2024 |
196 |
196 |
186 |
187 |
1,790 |
34,039,500 |
52 |
| 2024112929 Nov 2024 |
187 |
198 |
185 |
188 |
12,359 |
243,611,700 |
43 |
| 2024120202 Dec 2024 |
188 |
200 |
186 |
186 |
3,675 |
70,815,200 |
75 |
| 2024120303 Dec 2024 |
186 |
199 |
186 |
198 |
39,876 |
784,851,600 |
90 |
| 2024120404 Dec 2024 |
198 |
198 |
189 |
196 |
15,220 |
298,694,400 |
42 |
| 2024120505 Dec 2024 |
192 |
208 |
189 |
200 |
10,680 |
212,794,000 |
96 |
| 2024120606 Dec 2024 |
198 |
210 |
185 |
204 |
4,485 |
87,543,300 |
82 |
| 2024120909 Dec 2024 |
204 |
210 |
197 |
204 |
3,499 |
69,921,000 |
67 |
| 2024121010 Dec 2024 |
198 |
204 |
197 |
202 |
1,778 |
35,895,600 |
33 |
| 2024121111 Dec 2024 |
202 |
204 |
198 |
198 |
186 |
3,685,200 |
8 |
| 2024121212 Dec 2024 |
206 |
206 |
197 |
200 |
863 |
17,069,800 |
34 |
| 2024121313 Dec 2024 |
200 |
200 |
180 |
187 |
7,523 |
141,410,900 |
87 |
| 2024121616 Dec 2024 |
186 |
189 |
183 |
184 |
11,371 |
210,845,700 |
40 |
| 2024121717 Dec 2024 |
186 |
212 |
186 |
200 |
7,706 |
155,621,500 |
173 |
| 2024121818 Dec 2024 |
210 |
210 |
184 |
202 |
2,618 |
50,641,800 |
66 |
| 2024121919 Dec 2024 |
190 |
195 |
180 |
180 |
3,190 |
58,582,900 |
124 |
| 2024122020 Dec 2024 |
186 |
193 |
180 |
186 |
1,646 |
30,200,300 |
50 |
| 2024122323 Dec 2024 |
187 |
192 |
181 |
185 |
17,594 |
326,449,000 |
43 |
| 2024122424 Dec 2024 |
188 |
188 |
162 |
171 |
14,167 |
250,986,000 |
155 |
| 2024122727 Dec 2024 |
171 |
171 |
165 |
170 |
477 |
8,102,900 |
29 |
| 2024123030 Dec 2024 |
170 |
170 |
144 |
148 |
7,590 |
117,797,000 |
287 |
| 2025010202 Jan 2025 |
148 |
154 |
146 |
150 |
1,764 |
26,526,300 |
110 |
| 2025010303 Jan 2025 |
148 |
153 |
146 |
149 |
7,525 |
111,464,300 |
92 |
| 2025010606 Jan 2025 |
147 |
157 |
147 |
153 |
1,152 |
17,661,500 |
44 |
| 2025010707 Jan 2025 |
152 |
170 |
152 |
156 |
529 |
8,323,000 |
38 |
| 2025010808 Jan 2025 |
158 |
158 |
150 |
157 |
538 |
8,257,000 |
27 |
| 2025010909 Jan 2025 |
155 |
167 |
155 |
160 |
109 |
1,746,000 |
25 |
| 2025011010 Jan 2025 |
167 |
167 |
159 |
164 |
114 |
1,843,800 |
24 |
| 2025011313 Jan 2025 |
159 |
166 |
156 |
162 |
184 |
2,936,000 |
22 |
| 2025011414 Jan 2025 |
159 |
165 |
159 |
164 |
247 |
4,022,600 |
19 |
| 2025011515 Jan 2025 |
164 |
164 |
156 |
164 |
84 |
1,356,000 |
11 |
| 2025011616 Jan 2025 |
164 |
171 |
160 |
170 |
11,031 |
186,995,200 |
55 |
| 2025011717 Jan 2025 |
170 |
170 |
166 |
170 |
154 |
2,614,800 |
14 |
| 2025012020 Jan 2025 |
166 |
171 |
166 |
166 |
5,702 |
96,598,500 |
20 |
| 2025012121 Jan 2025 |
170 |
170 |
165 |
165 |
977 |
16,436,200 |
30 |
| 2025012222 Jan 2025 |
166 |
170 |
161 |
169 |
125 |
2,080,500 |
20 |
| 2025012323 Jan 2025 |
162 |
169 |
162 |
169 |
3 |
49,900 |
3 |
| 2025012424 Jan 2025 |
169 |
170 |
162 |
169 |
37 |
622,300 |
12 |
| 2025013030 Jan 2025 |
170 |
170 |
161 |
161 |
40 |
646,500 |
4 |
| 2025013131 Jan 2025 |
169 |
169 |
164 |
167 |
47 |
781,900 |
7 |
| 2025020303 Feb 2025 |
167 |
167 |
155 |
164 |
158 |
2,599,200 |
20 |
| 2025020404 Feb 2025 |
160 |
164 |
160 |
164 |
319 |
5,114,100 |
7 |
| 2025020505 Feb 2025 |
155 |
167 |
155 |
167 |
620 |
10,048,700 |
19 |
| 2025020606 Feb 2025 |
156 |
164 |
150 |
151 |
778 |
12,063,900 |
26 |
| 2025020707 Feb 2025 |
150 |
167 |
150 |
153 |
235 |
3,655,500 |
52 |
| 2025021010 Feb 2025 |
160 |
164 |
151 |
160 |
579 |
9,006,600 |
35 |
| 2025021111 Feb 2025 |
164 |
170 |
153 |
170 |
1,136 |
18,784,000 |
45 |
| 2025021212 Feb 2025 |
167 |
171 |
162 |
169 |
177 |
2,964,700 |
29 |
| 2025021313 Feb 2025 |
169 |
178 |
161 |
177 |
2,241 |
38,344,900 |
62 |
| 2025021414 Feb 2025 |
177 |
188 |
174 |
185 |
3,607 |
66,348,400 |
112 |
| 2025021717 Feb 2025 |
190 |
192 |
182 |
188 |
2,376 |
44,922,200 |
52 |
| 2025021818 Feb 2025 |
188 |
189 |
182 |
188 |
507 |
9,267,800 |
14 |
| 2025021919 Feb 2025 |
183 |
189 |
182 |
183 |
181 |
3,307,300 |
16 |
| 2025022020 Feb 2025 |
183 |
186 |
178 |
178 |
599 |
10,843,000 |
24 |
| 2025022121 Feb 2025 |
176 |
180 |
176 |
177 |
248 |
4,429,600 |
13 |
| 2025022424 Feb 2025 |
176 |
179 |
176 |
176 |
17 |
301,800 |
9 |
| 2025022525 Feb 2025 |
175 |
199 |
173 |
199 |
1,994 |
38,409,700 |
86 |
| 2025022626 Feb 2025 |
202 |
210 |
180 |
199 |
28,780 |
569,152,900 |
424 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050707 May 2024 |
2024053131 May 2024 |
Active |
| Proxy Voting |
|
- |
2023050404 May 2023 |
2023052929 May 2023 |
Active |
| Proxy Voting |
|
- |
2022063030 Jun 2022 |
2022072525 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021060303 Jun 2021 |
2021062828 Jun 2021 |
Active |
