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 17 Jan 2022
27.08% Scripless = 1,300,016,020.000
Local Percentage
27.08%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 60 56 58 111,058 654,403,400 425
10 May 2021 0 60 56 57 56,387 321,833,900 219
11 May 2021 0 58 56 57 19,860 114,114,200 118
17 May 2021 0 58 55 55 34,078 190,335,900 185
18 May 2021 0 56 53 53 12,588 67,420,500 179
19 May 2021 0 55 53 53 8,575 45,566,100 117
20 May 2021 0 54 52 54 11,051 58,619,400 110
21 May 2021 0 55 52 54 17,066 91,031,600 139
24 May 2021 0 55 53 53 8,323 45,268,500 102
25 May 2021 0 55 52 54 12,723 67,505,900 111
27 May 2021 0 55 53 54 10,775 57,453,500 103
28 May 2021 0 54 53 54 5,522 29,656,600 75
31 May 2021 0 55 52 54 42,190 225,706,100 153
02 Jun 2021 0 55 52 53 35,463 187,401,200 192
03 Jun 2021 0 54 52 54 123,620 644,925,600 138
04 Jun 2021 0 54 52 53 19,927 104,995,000 175
07 Jun 2021 0 54 50 52 75,465 387,983,000 280
08 Jun 2021 0 52 50 51 82,220 413,235,300 310
09 Jun 2021 0 52 50 51 30,305 152,296,500 244
10 Jun 2021 0 51 50 51 28,371 142,055,100 181
11 Jun 2021 0 51 50 51 24,324 121,796,000 186
14 Jun 2021 0 51 50 50 23,164 115,825,500 158
15 Jun 2021 0 50 50 50 4,941 24,705,000 41
16 Jun 2021 0 50 50 50 1,806 9,030,000 30
17 Jun 2021 0 50 50 50 1,389 6,945,000 32
18 Jun 2021 0 50 50 50 432 2,160,000 60
23 Jun 2021 0 50 50 50 1,198 5,990,000 10
24 Jun 2021 0 50 50 50 757 3,785,000 21
29 Jun 2021 0 50 50 50 280 1,400,000 11
30 Jun 2021 0 50 50 50 129 645,000 9
02 Jul 2021 0 51 50 50 1,069 5,345,200 17
06 Jul 2021 0 50 50 50 608 3,040,000 16
07 Jul 2021 0 67 50 62 1,217,509 7,722,584,600 7,097
08 Jul 2021 0 64 58 58 52,929 316,969,000 618
09 Jul 2021 0 54 54 54 7,598 41,029,200 158
12 Jul 2021 0 51 51 51 27,589 140,703,900 280
13 Jul 2021 0 52 50 50 160,511 805,679,700 1,747
14 Jul 2021 0 54 50 50 167,039 846,936,500 3,476
15 Jul 2021 0 51 50 50 18,560 92,826,700 124
16 Jul 2021 0 50 50 50 2,693 13,465,000 35
21 Jul 2021 0 50 50 50 1,331 6,655,000 17
22 Jul 2021 0 50 50 50 1,831 9,155,000 32
23 Jul 2021 0 50 50 50 2,558 12,790,000 58
26 Jul 2021 0 51 50 50 67,555 338,012,600 1,065
27 Jul 2021 0 54 50 50 226,426 1,157,538,500 3,038
28 Jul 2021 0 51 50 50 26,353 131,975,600 179
29 Jul 2021 0 51 50 50 9,107 45,535,900 99
30 Jul 2021 0 51 50 50 3,538 17,710,200 52
02 Aug 2021 0 50 50 50 4,949 24,745,000 29
03 Aug 2021 0 50 50 50 835 4,175,000 11
05 Aug 2021 0 50 50 50 552 2,760,000 23
06 Aug 2021 0 50 50 50 2,611 13,055,000 9
09 Aug 2021 0 50 50 50 6,250 31,250,000 36
10 Aug 2021 0 50 50 50 9,104 45,520,000 7
13 Aug 2021 0 50 50 50 145 725,000 12
16 Aug 2021 0 50 50 50 639 3,195,000 7
18 Aug 2021 0 50 50 50 24 120,000 7
19 Aug 2021 0 50 50 50 1,304 6,520,000 13
23 Aug 2021 0 50 50 50 521 2,605,000 16
24 Aug 2021 0 50 50 50 130 650,000 14
26 Aug 2021 0 50 50 50 2,623 13,115,000 19
27 Aug 2021 0 50 50 50 382 1,910,000 16
30 Aug 2021 0 50 50 50 1,982 9,910,000 14
31 Aug 2021 0 50 50 50 599 2,995,000 9
02 Sep 2021 0 50 50 50 263 1,315,000 8
08 Sep 2021 0 50 50 50 361 1,805,000 12
10 Sep 2021 0 50 50 50 4,207 21,035,000 25
13 Sep 2021 0 50 50 50 688 3,440,000 19
14 Sep 2021 0 50 50 50 902 4,510,000 17
15 Sep 2021 0 50 50 50 1,715 8,575,000 25
16 Sep 2021 0 56 50 50 620,567 3,220,696,400 2,149
17 Sep 2021 0 52 50 50 181,178 913,196,700 502
20 Sep 2021 0 64 50 58 2,547,168 14,886,461,100 10,030
21 Sep 2021 0 62 54 54 712,677 4,055,236,400 3,496
22 Sep 2021 0 58 52 54 184,071 1,008,822,200 1,232
23 Sep 2021 0 62 52 58 1,041,104 5,964,565,600 5,366
24 Sep 2021 0 58 54 54 189,640 1,057,467,200 982
27 Sep 2021 0 61 52 60 493,708 2,842,121,600 1,383
28 Sep 2021 0 73 56 59 1,558,045 10,282,708,400 5,928
29 Sep 2021 0 70 56 70 606,234 4,081,194,500 2,820
30 Sep 2021 0 73 68 71 340,688 2,401,074,600 932
01 Oct 2021 0 75 69 71 380,659 2,758,280,600 994
04 Oct 2021 0 73 70 72 119,898 858,873,900 422
05 Oct 2021 0 73 68 70 75,415 528,348,400 348
06 Oct 2021 0 71 66 70 77,984 538,906,700 199
07 Oct 2021 0 70 67 69 13,694 94,471,900 95
08 Oct 2021 0 70 68 69 24,630 170,555,100 90
11 Oct 2021 0 70 68 70 12,935 89,012,400 95
12 Oct 2021 0 70 66 67 20,453 137,015,700 110
14 Oct 2021 0 69 63 67 70,172 448,175,100 258
15 Oct 2021 0 68 65 66 18,127 119,808,100 89
18 Oct 2021 0 68 64 66 38,561 253,399,400 122
19 Oct 2021 0 68 64 68 37,071 246,472,400 119
21 Oct 2021 0 68 65 66 26,674 175,331,300 94
22 Oct 2021 0 66 64 64 3,623 23,509,200 55
25 Oct 2021 0 66 64 65 5,673 37,028,100 41
26 Oct 2021 0 68 65 66 2,896 19,061,700 53
27 Oct 2021 0 66 64 64 3,320 21,541,800 39
28 Oct 2021 0 68 64 67 23,122 154,493,000 212
29 Oct 2021 0 81 65 65 803,624 5,773,906,900 4,710
01 Nov 2021 0 70 61 65 272,115 1,808,570,400 1,025
02 Nov 2021 0 70 65 66 221,787 1,493,730,800 1,274
03 Nov 2021 0 76 66 69 1,558,420 11,113,852,400 6,194
04 Nov 2021 0 71 66 68 312,646 2,132,205,500 1,760
05 Nov 2021 0 70 67 69 162,734 1,115,612,500 808
08 Nov 2021 0 71 68 69 179,924 1,246,451,200 691
09 Nov 2021 0 72 69 69 150,635 1,057,412,600 922
10 Nov 2021 0 70 68 69 49,547 342,576,500 277
11 Nov 2021 0 73 69 70 751,911 5,323,797,800 2,586
12 Nov 2021 0 72 70 70 171,256 1,207,219,100 776
15 Nov 2021 0 78 70 73 2,108,107 15,621,725,500 7,503
16 Nov 2021 0 75 69 70 1,006,294 7,188,566,000 2,776
17 Nov 2021 0 72 70 70 288,540 2,033,327,500 1,056
18 Nov 2021 0 71 69 70 121,835 853,844,300 594
19 Nov 2021 0 71 69 69 242,605 1,684,091,500 801
22 Nov 2021 0 70 65 68 1,306,442 8,728,834,800 4,103
23 Nov 2021 0 69 65 66 230,972 1,541,860,800 909
24 Nov 2021 0 69 65 68 164,156 1,100,959,200 750
25 Nov 2021 0 69 67 69 172,372 1,169,512,300 354
26 Nov 2021 0 72 68 70 782,467 5,445,312,000 1,851
29 Nov 2021 0 72 67 68 193,313 1,321,287,700 795
30 Nov 2021 0 69 67 68 236,113 1,608,083,500 610
01 Dec 2021 0 69 66 66 126,353 841,408,600 534
02 Dec 2021 0 70 63 65 824,774 5,371,838,300 1,863
03 Dec 2021 0 66 61 62 837,242 5,189,543,000 2,110
06 Dec 2021 0 62 58 58 151,929 886,683,400 619
07 Dec 2021 0 58 54 54 121,754 659,094,800 485
08 Dec 2021 0 61 51 57 1,326,649 7,418,510,000 4,607
09 Dec 2021 0 58 55 56 143,617 800,894,500 823
10 Dec 2021 0 57 54 54 133,782 731,906,800 599
13 Dec 2021 0 57 53 56 103,569 566,546,800 527
14 Dec 2021 0 57 55 55 46,998 260,806,500 278
15 Dec 2021 0 57 54 56 51,461 285,414,800 264
16 Dec 2021 0 56 54 55 34,380 188,386,800 198
17 Dec 2021 0 60 54 54 407,698 2,306,503,700 1,851
20 Dec 2021 0 56 54 54 52,290 284,024,100 264
21 Dec 2021 0 55 53 55 33,682 182,441,300 187
22 Dec 2021 0 55 52 53 169,181 900,728,500 503
23 Dec 2021 0 57 52 53 286,408 1,527,482,700 980
24 Dec 2021 0 54 52 53 60,034 317,147,400 203
27 Dec 2021 0 54 52 53 51,390 270,584,100 185
28 Dec 2021 0 54 52 52 39,594 208,908,900 254
29 Dec 2021 0 53 51 51 122,644 632,790,300 384
03 Jan 2022 0 51 50 50 96,032 481,937,500 312
04 Jan 2022 0 51 50 50 42,289 211,562,300 227
05 Jan 2022 0 51 50 51 35,598 178,592,400 233
06 Jan 2022 0 51 50 51 31,964 159,853,300 174
07 Jan 2022 0 54 50 50 201,044 1,036,706,800 721
12 Jan 2022 0 51 50 50 16,326 82,022,600 75
14 Jan 2022 0 51 50 50 14,750 74,012,100 100
17 Jan 2022 0 51 50 50 62,559 314,816,900 409

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2021 28 Jun 2021 Active