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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 187 172 179 226,078 4,064,390,100 4,894
12 May 2020 0 179 167 167 80,377 1,381,100,000 1,632
13 May 2020 0 165 156 163 53,932 858,226,200 616
14 May 2020 0 170 160 163 155,231 2,540,488,800 3,314
15 May 2020 0 171 158 164 223,528 3,673,686,900 1,876
18 May 2020 0 168 159 162 209,832 3,411,221,300 1,739
19 May 2020 0 174 160 160 241,069 4,101,862,400 1,979
20 May 2020 0 165 151 162 144,171 2,290,461,200 560
27 May 2020 0 166 161 163 174,675 2,861,007,000 1,542
28 May 2020 0 164 159 159 125,035 2,031,414,400 545
29 May 2020 0 160 157 159 253,204 4,022,804,300 2,322
02 Jun 2020 0 169 158 162 122,553 2,026,752,800 1,387
04 Jun 2020 0 162 154 160 87,348 1,385,488,700 706
05 Jun 2020 0 160 155 159 75,008 1,191,920,700 315
08 Jun 2020 0 160 155 158 57,011 894,838,300 652
09 Jun 2020 0 158 149 153 62,910 981,305,600 928
10 Jun 2020 0 156 146 155 38,429 586,422,300 507
11 Jun 2020 0 156 149 151 188,065 2,884,026,100 952
12 Jun 2020 0 156 147 152 144,460 2,164,456,700 849
15 Jun 2020 0 152 147 149 53,745 809,012,000 740
16 Jun 2020 0 159 149 152 32,428 498,076,700 939
18 Jun 2020 0 153 148 148 101,878 1,553,997,200 715
19 Jun 2020 0 154 138 144 515,373 7,527,448,500 4,668
22 Jun 2020 0 149 140 140 55,326 803,600,900 970
23 Jun 2020 0 144 138 141 30,249 424,587,100 817
24 Jun 2020 0 142 138 141 34,953 490,474,800 908
25 Jun 2020 0 146 138 139 96,309 1,379,459,900 803
26 Jun 2020 0 147 138 146 157,316 2,271,402,700 1,564
29 Jun 2020 0 149 143 146 41,315 600,504,700 1,012
30 Jun 2020 0 148 142 147 38,280 554,294,900 422
01 Jul 2020 0 148 143 147 37,795 547,942,300 852
02 Jul 2020 0 148 141 146 119,749 1,750,787,000 864
03 Jul 2020 0 149 144 148 135,837 2,008,753,500 772
06 Jul 2020 0 149 146 149 70,281 1,039,759,900 1,918
08 Jul 2020 0 150 146 147 61,376 905,407,900 901
09 Jul 2020 0 150 144 145 82,487 1,231,724,300 408
10 Jul 2020 0 148 142 145 81,803 1,193,992,100 133
13 Jul 2020 0 147 142 144 59,670 865,069,000 1,285
14 Jul 2020 0 147 138 145 70,854 1,028,380,100 2,402
15 Jul 2020 0 146 138 146 83,830 1,198,746,000 2,392
16 Jul 2020 0 147 140 140 99,220 1,447,422,200 1,247
17 Jul 2020 0 144 140 142 106,553 1,521,961,300 271
20 Jul 2020 0 148 138 142 63,023 894,389,200 1,823
21 Jul 2020 0 142 138 140 67,347 940,587,100 1,842
22 Jul 2020 0 140 137 138 63,688 882,567,900 1,260
23 Jul 2020 0 138 135 137 101,017 1,381,397,300 629
24 Jul 2020 0 137 134 136 97,107 1,329,530,300 453
27 Jul 2020 0 146 134 134 27,363 369,314,300 613
28 Jul 2020 0 136 131 131 22,185 295,517,800 495
30 Jul 2020 0 129 123 128 105,948 1,365,237,500 1,224
03 Aug 2020 0 128 120 120 113,084 1,440,091,200 440
04 Aug 2020 0 120 112 112 10,585 119,188,300 248
05 Aug 2020 0 120 105 119 88,264 967,392,200 1,307
06 Aug 2020 0 134 119 130 35,265 450,822,300 1,047
07 Aug 2020 0 134 123 125 110,080 1,442,533,900 919
11 Aug 2020 0 127 123 125 49,629 625,677,300 841
12 Aug 2020 0 128 120 127 49,542 626,138,800 1,255
13 Aug 2020 0 128 123 127 41,566 521,999,900 1,114
14 Aug 2020 0 133 126 128 135,895 1,756,034,600 2,072
18 Aug 2020 0 128 125 126 112,272 1,432,499,200 656
19 Aug 2020 0 128 123 127 52,407 661,258,600 1,604
24 Aug 2020 0 127 125 127 27,461 346,084,500 639
25 Aug 2020 0 131 126 130 42,712 552,306,100 889
26 Aug 2020 0 135 130 133 129,752 1,705,796,000 806
27 Aug 2020 0 133 126 128 123,709 1,628,554,800 614
31 Aug 2020 0 132 129 131 116,764 1,517,861,700 219
01 Sep 2020 0 131 125 125 11,884 150,116,000 86
02 Sep 2020 0 132 122 122 45,580 563,585,200 223
03 Sep 2020 0 125 122 122 55,941 694,015,100 329
04 Sep 2020 0 129 120 121 80,252 986,265,500 530
07 Sep 2020 0 129 121 129 122,929 1,557,125,500 1,628
08 Sep 2020 0 133 125 129 174,605 2,261,408,800 1,394
10 Sep 2020 0 129 121 126 128,472 1,598,856,800 1,366
11 Sep 2020 0 132 124 129 396,384 5,083,424,000 2,417
14 Sep 2020 0 137 128 133 264,748 3,524,482,100 1,846
15 Sep 2020 0 134 128 132 130,147 1,709,483,600 1,082
16 Sep 2020 0 132 128 130 98,187 1,268,744,700 770
17 Sep 2020 0 133 127 128 110,067 1,434,431,000 697
18 Sep 2020 0 133 126 133 161,290 2,089,135,900 796
21 Sep 2020 0 133 127 129 135,957 1,766,356,700 1,232
22 Sep 2020 0 134 128 133 187,466 2,458,758,500 1,198
23 Sep 2020 0 137 133 137 125,270 1,696,773,800 707
24 Sep 2020 0 137 133 135 94,590 1,280,377,000 672
25 Sep 2020 0 136 126 129 127,178 1,650,675,300 687
28 Sep 2020 0 134 128 128 146,713 1,922,997,300 725
29 Sep 2020 0 133 125 127 172,745 2,242,753,400 598
30 Sep 2020 0 127 121 125 64,296 800,160,500 296
01 Oct 2020 0 125 123 124 4,405 54,783,100 121
02 Oct 2020 0 129 120 125 52,123 654,300,600 356
05 Oct 2020 0 125 122 122 2,373 29,239,700 46
06 Oct 2020 0 128 122 124 4,435 54,584,900 102
07 Oct 2020 0 128 123 127 7,877 99,664,500 158
08 Oct 2020 0 127 119 121 7,916 95,555,400 105
09 Oct 2020 0 124 119 120 3,268 39,869,700 200
12 Oct 2020 0 123 121 123 1,979 24,163,600 104
13 Oct 2020 0 123 119 123 5,866 70,661,400 229
14 Oct 2020 0 125 122 124 24,193 298,281,200 1,012
15 Oct 2020 0 125 121 123 5,082 62,269,200 199
16 Oct 2020 0 123 118 121 6,872 82,925,200 361
19 Oct 2020 0 123 119 123 22,405 270,914,400 802
21 Oct 2020 0 125 119 122 27,497 334,780,900 1,315
22 Oct 2020 0 122 119 121 30,371 367,179,500 680
23 Oct 2020 0 125 118 120 37,466 455,357,300 1,317
26 Oct 2020 0 121 117 119 9,406 111,382,100 524
27 Oct 2020 0 120 116 119 9,587 112,548,100 423
02 Nov 2020 0 119 113 117 5,499 64,201,700 187
04 Nov 2020 0 119 117 119 6,935 81,970,500 482
05 Nov 2020 0 120 117 120 9,509 112,922,700 453
06 Nov 2020 0 121 117 117 6,404 76,021,600 196
10 Nov 2020 0 130 117 119 40,048 482,377,800 1,379
11 Nov 2020 0 123 115 115 74,660 883,683,700 866
12 Nov 2020 0 119 115 115 1,454 16,870,800 52
13 Nov 2020 0 118 114 116 1,573 18,079,400 61
16 Nov 2020 0 117 115 115 1,693 19,488,900 54
20 Nov 2020 0 117 110 114 3,624 41,316,900 83
23 Nov 2020 0 116 114 116 2,127 24,618,500 62
24 Nov 2020 0 117 114 114 6,842 78,879,800 115
25 Nov 2020 0 116 113 113 4,317 48,956,400 65
26 Nov 2020 0 115 112 115 1,238 14,042,400 54
30 Nov 2020 0 116 107 107 16,442 178,509,000 183
01 Dec 2020 0 107 100 102 26,391 267,580,700 199
02 Dec 2020 0 105 97 100 6,170 61,809,100 162
03 Dec 2020 0 105 99 104 13,668 137,346,100 156
04 Dec 2020 0 107 103 103 3,908 40,757,100 86
07 Dec 2020 0 106 103 104 3,192 33,360,400 63
08 Dec 2020 0 105 102 105 52,677 545,747,800 369
14 Dec 2020 0 105 102 104 51,594 531,611,300 386
15 Dec 2020 0 104 98 103 82,534 843,706,200 533
16 Dec 2020 0 104 100 104 91,276 932,226,800 482
17 Dec 2020 0 115 103 113 172,281 1,876,708,300 2,851
18 Dec 2020 0 120 106 113 170,105 1,950,061,200 1,887
21 Dec 2020 0 113 106 106 131,284 1,424,189,000 763
22 Dec 2020 0 106 99 99 105,239 1,072,129,000 983
23 Dec 2020 0 108 93 100 190,035 1,933,892,400 1,221
28 Dec 2020 0 104 98 103 121,829 1,232,751,300 1,263
29 Dec 2020 0 103 96 98 116,688 1,169,879,000 686
30 Dec 2020 0 103 93 102 58,866 589,468,300 689
04 Jan 2021 0 102 98 101 84,419 839,729,400 498
05 Jan 2021 0 101 98 99 80,206 800,323,000 485
06 Jan 2021 0 102 97 97 119,027 1,184,791,600 1,800
07 Jan 2021 0 102 97 102 143,958 1,417,540,900 668
08 Jan 2021 0 104 98 99 112,239 1,129,996,700 580
11 Jan 2021 0 102 94 96 123,933 1,224,639,100 542
12 Jan 2021 0 98 95 97 135,921 1,308,391,300 471
13 Jan 2021 0 99 95 97 124,894 1,209,125,700 451
14 Jan 2021 0 100 94 99 201,262 1,951,348,600 2,876
15 Jan 2021 0 100 95 95 125,627 1,220,708,800 1,850
18 Jan 2021 0 98 92 98 134,699 1,275,107,700 2,107
19 Jan 2021 0 98 93 93 129,521 1,233,190,400 711
20 Jan 2021 0 95 90 91 98,801 912,754,400 519
21 Jan 2021 0 97 90 92 81,882 759,032,500 554
22 Jan 2021 0 94 87 93 89,259 818,090,200 478
25 Jan 2021 0 93 87 87 137,155 1,212,339,000 539
26 Jan 2021 0 96 81 96 150,397 1,279,673,700 836
27 Jan 2021 0 97 90 90 103,118 956,840,800 686
28 Jan 2021 0 89 84 84 16,684 141,634,000 201
29 Jan 2021 0 88 81 86 6,201 52,270,400 213
01 Feb 2021 0 90 83 85 7,785 66,501,400 260
02 Feb 2021 0 87 84 85 4,311 36,615,600 146
03 Feb 2021 0 88 83 85 4,317 36,314,800 221
04 Feb 2021 0 87 84 86 6,006 51,706,400 159
05 Feb 2021 0 88 85 85 2,555 21,865,700 77
08 Feb 2021 0 88 84 86 1,197 10,278,600 59
09 Feb 2021 0 89 85 85 1,646 14,076,200 92
11 Feb 2021 0 88 85 87 1,120 9,617,500 133
15 Feb 2021 0 88 84 85 3,545 30,391,500 144
16 Feb 2021 0 87 84 86 1,008 8,621,300 161
17 Feb 2021 0 87 83 84 2,905 24,462,200 93
19 Feb 2021 0 85 80 83 5,821 47,748,200 155
23 Feb 2021 0 103 81 86 38,666 336,325,400 584
24 Feb 2021 0 98 85 86 16,200 145,791,300 284
25 Feb 2021 0 94 82 84 56,683 482,177,500 371
26 Feb 2021 0 90 84 87 33,694 297,932,800 155
01 Mar 2021 0 91 83 86 19,956 170,517,200 234
02 Mar 2021 0 87 82 83 18,038 150,604,200 208
03 Mar 2021 0 98 83 87 120,879 1,057,943,000 1,047
04 Mar 2021 0 89 81 81 97,542 815,703,400 813
05 Mar 2021 0 86 78 81 83,449 684,347,500 666
08 Mar 2021 0 84 79 81 38,304 308,962,600 325
09 Mar 2021 0 83 76 78 57,245 450,413,900 508
10 Mar 2021 0 85 74 77 321,146 2,564,115,200 1,559
12 Mar 2021 0 81 75 76 226,534 1,735,663,700 798
15 Mar 2021 0 80 71 73 199,426 1,474,777,100 947
16 Mar 2021 0 74 68 68 214,187 1,479,449,700 863
17 Mar 2021 0 68 64 64 43,715 281,199,000 315
18 Mar 2021 0 64 60 60 29,850 179,327,200 244
19 Mar 2021 0 70 56 58 416,182 2,514,707,200 2,315
22 Mar 2021 0 78 58 74 1,924,010 13,823,907,800 9,988
23 Mar 2021 0 77 69 69 320,067 2,269,861,700 1,129
24 Mar 2021 0 65 65 65 9,989 64,928,500 126
25 Mar 2021 0 61 61 61 18,827 114,844,700 162
26 Mar 2021 0 62 57 57 431,918 2,487,857,900 2,128
29 Mar 2021 0 68 57 58 379,505 2,296,089,400 2,252
30 Mar 2021 0 61 57 60 262,679 1,534,003,400 1,100
31 Mar 2021 0 61 58 58 84,631 501,739,000 520
01 Apr 2021 0 72 58 64 914,284 6,062,567,000 5,680
05 Apr 2021 0 68 61 64 137,753 886,900,500 1,011
06 Apr 2021 0 67 62 64 270,197 1,717,508,200 793
07 Apr 2021 0 66 62 64 104,306 663,187,300 498
08 Apr 2021 0 75 62 68 484,625 3,361,797,400 2,360
09 Apr 2021 0 72 68 69 114,767 796,916,600 716
12 Apr 2021 0 72 66 67 73,670 505,216,700 439
13 Apr 2021 0 70 65 67 44,051 294,412,900 347
14 Apr 2021 0 68 64 65 62,584 406,695,700 443
15 Apr 2021 0 65 61 61 96,979 607,784,500 704
16 Apr 2021 0 62 59 59 75,509 450,301,500 478
19 Apr 2021 0 64 58 60 144,459 874,233,100 724
20 Apr 2021 0 61 59 60 52,918 314,546,600 342
21 Apr 2021 0 61 58 59 42,012 246,826,100 337
22 Apr 2021 0 59 57 58 36,415 210,884,500 247
23 Apr 2021 0 59 57 58 24,752 142,041,700 224
26 Apr 2021 0 58 56 57 31,426 178,913,800 190
27 Apr 2021 0 58 56 56 17,095 96,227,800 203
28 Apr 2021 0 58 53 54 42,427 231,649,000 341
29 Apr 2021 0 58 52 56 72,200 401,519,900 549
30 Apr 2021 0 59 54 55 34,850 192,466,500 284
03 May 2021 0 57 53 55 45,924 252,546,900 377
04 May 2021 0 57 54 56 24,778 137,555,000 252
05 May 2021 0 57 53 56 43,622 242,655,300 299
06 May 2021 0 60 55 58 116,409 672,835,700 697

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status