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
03 Apr 2023 0 73 68 70 8,690 60,824,100 91
04 Apr 2023 0 71 69 70 2,858 19,863,000 37
13 Apr 2023 0 68 66 67 2,315 15,557,700 49
17 Apr 2023 0 68 65 66 26,513 180,153,500 35
18 Apr 2023 0 69 66 66 79,926 538,906,300 172
26 Apr 2023 0 70 65 70 65,732 447,920,700 109
28 Apr 2023 0 70 67 70 1,957 13,518,900 39
03 May 2023 0 70 67 69 1,146 7,906,800 17
04 May 2023 0 70 67 68 1,523 10,324,600 26
09 May 2023 0 68 64 67 1,335 8,693,300 23
12 May 2023 0 68 66 67 1,349 8,975,500 30
15 May 2023 0 69 65 66 2,050 13,558,300 66
17 May 2023 0 76 64 72 197,078 1,408,941,200 718
19 May 2023 0 75 69 72 100,981 722,795,700 158
22 May 2023 0 73 71 72 88,455 629,427,400 97
23 May 2023 0 75 69 69 37,133 269,494,600 203
24 May 2023 0 72 68 69 4,746 32,671,500 91
25 May 2023 0 72 68 70 77,799 544,737,500 95
29 May 2023 0 71 68 70 49,813 343,988,800 95
05 Jun 2023 0 69 60 61 22,650 141,438,700 203
06 Jun 2023 0 61 52 58 40,690 230,180,500 222
07 Jun 2023 0 61 58 60 10,684 63,167,600 65
08 Jun 2023 0 60 57 60 8,929 51,941,000 71
09 Jun 2023 0 60 58 60 4,527 26,702,500 40
13 Jun 2023 0 61 56 59 4,868 28,539,500 72
16 Jun 2023 0 59 57 58 565 3,267,200 28
19 Jun 2023 0 60 57 59 713 4,140,700 27
20 Jun 2023 0 60 57 59 1,102 6,546,600 29
21 Jun 2023 0 59 57 58 2,235 12,898,600 45
26 Jun 2023 0 59 56 56 980 5,510,100 26
03 Jul 2023 0 56 54 56 4,406 24,166,900 35
04 Jul 2023 0 56 53 56 4,531 24,894,900 62
07 Jul 2023 0 56 54 56 215 1,181,500 16
10 Jul 2023 0 56 53 56 3,051 16,718,600 28
11 Jul 2023 0 55 54 54 4,609 24,900,400 33
12 Jul 2023 0 70 53 55 388,951 2,360,358,800 3,075
13 Jul 2023 0 56 53 54 28,577 157,269,000 179
14 Jul 2023 0 55 52 54 24,052 127,188,300 130
17 Jul 2023 0 54 50 50 118,317 598,512,300 1,125
20 Jul 2023 0 51 50 50 28,084 140,426,200 91
21 Jul 2023 0 51 50 50 14,548 72,740,500 55
24 Jul 2023 0 51 50 50 12,504 62,520,500 51
26 Jul 2023 0 51 50 51 1,132 5,675,000 83
28 Jul 2023 0 51 50 51 2,916 14,584,100 31
02 Aug 2023 0 50 50 50 603 3,015,000 188
03 Aug 2023 0 50 50 50 168 840,000 3
09 Aug 2023 0 67 50 67 618,397 3,582,881,400 1,778
11 Aug 2023 0 90 75 75 371,408 2,927,507,400 2,929
14 Aug 2023 0 75 66 71 320,542 2,303,269,900 1,322
15 Aug 2023 0 78 71 74 235,029 1,757,593,800 1,700
16 Aug 2023 0 75 72 73 52,111 382,514,900 484
18 Aug 2023 0 78 71 75 159,558 1,184,939,200 962
21 Aug 2023 0 81 75 78 358,001 2,793,496,000 1,617
22 Aug 2023 0 82 76 78 143,003 1,132,290,300 600
23 Aug 2023 0 83 77 80 108,356 856,773,800 466
24 Aug 2023 0 82 73 80 151,759 1,181,981,100 597
25 Aug 2023 0 99 78 85 229,752 1,937,900,200 1,360
28 Aug 2023 0 87 81 83 129,609 1,075,463,200 801
29 Aug 2023 0 86 79 82 138,231 1,119,055,400 737
30 Aug 2023 0 87 75 83 177,856 1,468,129,000 771
31 Aug 2023 0 89 80 85 104,146 888,804,900 832
01 Sep 2023 0 91 83 85 106,880 933,609,900 966
04 Sep 2023 0 91 78 87 84,749 728,007,700 650
05 Sep 2023 0 90 85 89 26,973 237,526,800 312
06 Sep 2023 0 92 80 89 49,325 444,075,700 419
07 Sep 2023 0 97 81 95 371,224 3,432,856,500 788
08 Sep 2023 0 96 91 94 89,947 844,298,600 493
11 Sep 2023 0 95 88 93 393,079 3,623,007,700 482
12 Sep 2023 0 99 88 96 63,534 609,495,900 545
13 Sep 2023 0 97 93 96 24,001 227,999,100 199
14 Sep 2023 0 97 92 96 14,908 141,248,600 153
15 Sep 2023 0 98 89 94 65,002 608,780,700 332
18 Sep 2023 0 96 91 94 29,484 278,104,500 440
19 Sep 2023 0 97 94 97 16,732 159,205,600 204
20 Sep 2023 0 97 90 96 12,334 117,791,100 158
21 Sep 2023 0 97 93 97 15,605 149,326,800 94
22 Sep 2023 0 97 90 97 9,209 88,692,900 82
25 Sep 2023 0 114 90 102 148,156 1,519,281,100 1,522
26 Sep 2023 0 103 99 101 58,383 586,024,600 272
27 Sep 2023 0 108 95 101 86,921 887,488,200 879
29 Sep 2023 0 106 94 104 20,653 215,545,200 261
02 Oct 2023 0 114 102 105 150,496 1,633,483,600 838
03 Oct 2023 0 110 100 109 16,963 182,694,000 193
04 Oct 2023 0 111 102 108 25,988 278,535,700 379
05 Oct 2023 0 114 104 112 19,368 215,389,700 297
06 Oct 2023 0 115 107 113 29,191 328,142,900 384
09 Oct 2023 0 117 108 116 35,187 398,054,400 201
10 Oct 2023 0 120 111 117 93,283 1,096,866,400 346
11 Oct 2023 0 119 112 119 15,544 182,915,300 137
12 Oct 2023 0 121 114 121 6,360 76,293,600 136
13 Oct 2023 0 139 115 136 31,527 407,761,800 564
16 Oct 2023 0 147 125 125 86,023 1,147,042,900 1,079
17 Oct 2023 0 133 95 117 96,676 1,102,469,100 1,421
18 Oct 2023 0 117 99 107 17,222 190,201,300 249
19 Oct 2023 0 116 108 116 11,749 132,341,800 165
20 Oct 2023 0 124 106 110 206,930 2,424,010,900 412
23 Oct 2023 0 114 107 108 6,690 73,889,000 115
24 Oct 2023 0 112 96 100 12,775 129,063,000 262
25 Oct 2023 0 104 84 104 27,924 265,487,200 346
26 Oct 2023 0 104 95 100 4,205 42,244,300 79
27 Oct 2023 0 102 93 98 1,818 17,440,300 50
30 Oct 2023 0 100 82 82 8,032 70,581,600 127
31 Oct 2023 0 103 74 92 79,981 726,045,000 796
01 Nov 2023 0 96 84 92 3,282 30,214,500 90
02 Nov 2023 0 92 83 86 1,095 9,615,800 55
03 Nov 2023 0 90 79 85 2,713 23,663,200 74
06 Nov 2023 0 94 83 90 4,854 44,281,600 112
07 Nov 2023 0 107 87 100 31,734 317,423,400 671
08 Nov 2023 0 105 95 98 4,554 44,284,400 114
09 Nov 2023 0 98 95 96 2,216 21,221,200 68
13 Nov 2023 0 98 95 96 3,313 31,564,900 56
14 Nov 2023 0 99 95 96 136 1,297,300 20
16 Nov 2023 0 114 91 95 125,931 1,303,744,400 2,034
17 Nov 2023 0 94 90 94 4,110 37,756,300 126
20 Nov 2023 0 97 91 94 1,941 18,094,400 58
23 Nov 2023 0 95 90 92 23,986 218,889,700 114
24 Nov 2023 0 96 89 92 35,017 317,145,000 121
27 Nov 2023 0 93 89 90 24,040 217,846,900 85
30 Nov 2023 0 90 85 89 718 6,287,000 40
01 Dec 2023 0 89 85 88 2,305 19,875,800 28
04 Dec 2023 0 90 86 88 382 3,342,000 17
05 Dec 2023 0 88 86 88 123 1,082,000 6
07 Dec 2023 0 87 86 86 392 3,371,700 14
11 Dec 2023 0 88 85 88 11,803 103,672,800 42
12 Dec 2023 0 93 84 89 3,671 32,535,200 65
13 Dec 2023 0 89 86 88 140 1,229,200 8
15 Dec 2023 0 87 85 85 1,325 11,336,900 33
19 Dec 2023 0 88 84 85 177 1,500,200 10
21 Dec 2023 0 89 79 87 1,705 14,853,300 69
22 Dec 2023 0 85 80 85 371 3,039,500 33
28 Dec 2023 0 110 78 97 140,314 1,378,858,100 2,173
29 Dec 2023 0 99 79 79 199,545 1,681,797,900 1,827
02 Jan 2024 0 80 73 79 22,230 172,824,800 219
03 Jan 2024 0 81 77 79 8,401 65,647,800 119
04 Jan 2024 0 92 78 87 94,898 829,071,000 909
05 Jan 2024 0 91 85 87 18,919 166,096,800 212
08 Jan 2024 0 117 82 110 821,378 8,731,008,600 7,841
09 Jan 2024 0 132 84 84 1,459,574 15,838,776,300 11,255
10 Jan 2024 0 94 83 84 162,405 1,423,002,500 1,673
11 Jan 2024 0 86 75 81 51,881 420,878,300 701
12 Jan 2024 0 85 80 81 59,466 485,719,500 568
15 Jan 2024 0 83 75 81 99,577 794,706,800 913
16 Jan 2024 0 85 80 81 366,619 3,049,133,200 798
17 Jan 2024 0 82 75 78 50,903 397,604,100 516
18 Jan 2024 0 80 73 79 7,305 57,406,700 111
19 Jan 2024 0 80 74 78 9,550 74,805,600 95
22 Jan 2024 0 78 76 77 11,566 88,736,200 156
23 Jan 2024 0 77 75 75 6,407 48,172,700 82
24 Jan 2024 0 75 71 75 11,669 85,447,400 157
25 Jan 2024 0 78 73 77 12,239 92,482,100 157
26 Jan 2024 0 78 72 74 3,762 28,211,100 61
29 Jan 2024 0 75 72 74 3,269 24,016,000 69
01 Feb 2024 0 77 69 70 86,044 610,801,700 390
02 Feb 2024 0 76 67 69 58,841 400,760,200 140
05 Feb 2024 0 74 68 69 2,232 15,239,000 55
06 Feb 2024 0 74 60 70 9,001 61,307,400 128
07 Feb 2024 0 73 65 73 11,631 83,478,500 91
12 Feb 2024 0 73 68 70 2,403 17,031,000 37
15 Feb 2024 0 78 65 76 17,135 127,226,000 150
19 Feb 2024 0 102 78 100 649,170 6,250,109,500 3,770
20 Feb 2024 0 108 86 91 321,025 3,180,863,200 1,637
21 Feb 2024 0 97 90 90 32,481 305,514,100 429
22 Feb 2024 0 91 85 87 14,174 123,722,200 297
23 Feb 2024 0 88 85 87 6,074 52,159,800 121
26 Feb 2024 0 91 85 88 14,948 133,432,600 240
27 Feb 2024 0 92 87 88 7,451 66,188,600 125
28 Feb 2024 0 92 88 90 6,432 57,910,500 141
01 Mar 2024 0 89 84 87 7,991 69,290,200 121
04 Mar 2024 0 101 87 90 61,089 577,443,900 868
05 Mar 2024 0 96 88 92 22,113 204,337,900 278
06 Mar 2024 0 99 92 98 11,552 111,671,300 188
07 Mar 2024 0 100 91 95 33,163 312,187,400 205
08 Mar 2024 0 97 91 95 7,635 72,120,300 110
13 Mar 2024 0 96 93 96 28,591 269,873,400 76
14 Mar 2024 0 96 93 94 2,975 27,852,100 41
15 Mar 2024 0 103 92 99 124,378 1,175,969,900 420
18 Mar 2024 0 111 96 106 140,839 1,465,618,600 1,097
19 Mar 2024 0 118 105 110 35,263 387,408,200 443
20 Mar 2024 0 129 110 126 166,194 2,007,061,100 1,903
21 Mar 2024 0 150 120 141 254,107 3,459,068,300 2,884
22 Mar 2024 0 143 121 130 41,372 542,613,400 555
25 Mar 2024 0 138 125 132 20,672 272,759,200 260
26 Mar 2024 0 136 126 132 24,077 320,087,400 184
27 Mar 2024 0 137 131 136 13,822 184,110,200 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 May 2023 29 May 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 03 Jun 2021 28 Jun 2021 Active