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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040303 Apr 2023 |
0 |
73 |
68 |
70 |
8,690 |
60,824,100 |
91 |
2023040404 Apr 2023 |
0 |
71 |
69 |
70 |
2,858 |
19,863,000 |
37 |
2023041313 Apr 2023 |
0 |
68 |
66 |
67 |
2,315 |
15,557,700 |
49 |
2023041717 Apr 2023 |
0 |
68 |
65 |
66 |
26,513 |
180,153,500 |
35 |
2023041818 Apr 2023 |
0 |
69 |
66 |
66 |
79,926 |
538,906,300 |
172 |
2023042626 Apr 2023 |
0 |
70 |
65 |
70 |
65,732 |
447,920,700 |
109 |
2023042828 Apr 2023 |
0 |
70 |
67 |
70 |
1,957 |
13,518,900 |
39 |
2023050303 May 2023 |
0 |
70 |
67 |
69 |
1,146 |
7,906,800 |
17 |
2023050404 May 2023 |
0 |
70 |
67 |
68 |
1,523 |
10,324,600 |
26 |
2023050909 May 2023 |
0 |
68 |
64 |
67 |
1,335 |
8,693,300 |
23 |
2023051212 May 2023 |
0 |
68 |
66 |
67 |
1,349 |
8,975,500 |
30 |
2023051515 May 2023 |
0 |
69 |
65 |
66 |
2,050 |
13,558,300 |
66 |
2023051717 May 2023 |
0 |
76 |
64 |
72 |
197,078 |
1,408,941,200 |
718 |
2023051919 May 2023 |
0 |
75 |
69 |
72 |
100,981 |
722,795,700 |
158 |
2023052222 May 2023 |
0 |
73 |
71 |
72 |
88,455 |
629,427,400 |
97 |
2023052323 May 2023 |
0 |
75 |
69 |
69 |
37,133 |
269,494,600 |
203 |
2023052424 May 2023 |
0 |
72 |
68 |
69 |
4,746 |
32,671,500 |
91 |
2023052525 May 2023 |
0 |
72 |
68 |
70 |
77,799 |
544,737,500 |
95 |
2023052929 May 2023 |
0 |
71 |
68 |
70 |
49,813 |
343,988,800 |
95 |
2023060505 Jun 2023 |
0 |
69 |
60 |
61 |
22,650 |
141,438,700 |
203 |
2023060606 Jun 2023 |
0 |
61 |
52 |
58 |
40,690 |
230,180,500 |
222 |
2023060707 Jun 2023 |
0 |
61 |
58 |
60 |
10,684 |
63,167,600 |
65 |
2023060808 Jun 2023 |
0 |
60 |
57 |
60 |
8,929 |
51,941,000 |
71 |
2023060909 Jun 2023 |
0 |
60 |
58 |
60 |
4,527 |
26,702,500 |
40 |
2023061313 Jun 2023 |
0 |
61 |
56 |
59 |
4,868 |
28,539,500 |
72 |
2023061616 Jun 2023 |
0 |
59 |
57 |
58 |
565 |
3,267,200 |
28 |
2023061919 Jun 2023 |
0 |
60 |
57 |
59 |
713 |
4,140,700 |
27 |
2023062020 Jun 2023 |
0 |
60 |
57 |
59 |
1,102 |
6,546,600 |
29 |
2023062121 Jun 2023 |
0 |
59 |
57 |
58 |
2,235 |
12,898,600 |
45 |
2023062626 Jun 2023 |
0 |
59 |
56 |
56 |
980 |
5,510,100 |
26 |
2023070303 Jul 2023 |
0 |
56 |
54 |
56 |
4,406 |
24,166,900 |
35 |
2023070404 Jul 2023 |
0 |
56 |
53 |
56 |
4,531 |
24,894,900 |
62 |
2023070707 Jul 2023 |
0 |
56 |
54 |
56 |
215 |
1,181,500 |
16 |
2023071010 Jul 2023 |
0 |
56 |
53 |
56 |
3,051 |
16,718,600 |
28 |
2023071111 Jul 2023 |
0 |
55 |
54 |
54 |
4,609 |
24,900,400 |
33 |
2023071212 Jul 2023 |
0 |
70 |
53 |
55 |
388,951 |
2,360,358,800 |
3,075 |
2023071313 Jul 2023 |
0 |
56 |
53 |
54 |
28,577 |
157,269,000 |
179 |
2023071414 Jul 2023 |
0 |
55 |
52 |
54 |
24,052 |
127,188,300 |
130 |
2023071717 Jul 2023 |
0 |
54 |
50 |
50 |
118,317 |
598,512,300 |
1,125 |
2023072020 Jul 2023 |
0 |
51 |
50 |
50 |
28,084 |
140,426,200 |
91 |
2023072121 Jul 2023 |
0 |
51 |
50 |
50 |
14,548 |
72,740,500 |
55 |
2023072424 Jul 2023 |
0 |
51 |
50 |
50 |
12,504 |
62,520,500 |
51 |
2023072626 Jul 2023 |
0 |
51 |
50 |
51 |
1,132 |
5,675,000 |
83 |
2023072828 Jul 2023 |
0 |
51 |
50 |
51 |
2,916 |
14,584,100 |
31 |
2023080202 Aug 2023 |
0 |
50 |
50 |
50 |
603 |
3,015,000 |
188 |
2023080303 Aug 2023 |
0 |
50 |
50 |
50 |
168 |
840,000 |
3 |
2023080909 Aug 2023 |
0 |
67 |
50 |
67 |
618,397 |
3,582,881,400 |
1,778 |
2023081111 Aug 2023 |
0 |
90 |
75 |
75 |
371,408 |
2,927,507,400 |
2,929 |
2023081414 Aug 2023 |
0 |
75 |
66 |
71 |
320,542 |
2,303,269,900 |
1,322 |
2023081515 Aug 2023 |
0 |
78 |
71 |
74 |
235,029 |
1,757,593,800 |
1,700 |
2023081616 Aug 2023 |
0 |
75 |
72 |
73 |
52,111 |
382,514,900 |
484 |
2023081818 Aug 2023 |
0 |
78 |
71 |
75 |
159,558 |
1,184,939,200 |
962 |
2023082121 Aug 2023 |
0 |
81 |
75 |
78 |
358,001 |
2,793,496,000 |
1,617 |
2023082222 Aug 2023 |
0 |
82 |
76 |
78 |
143,003 |
1,132,290,300 |
600 |
2023082323 Aug 2023 |
0 |
83 |
77 |
80 |
108,356 |
856,773,800 |
466 |
2023082424 Aug 2023 |
0 |
82 |
73 |
80 |
151,759 |
1,181,981,100 |
597 |
2023082525 Aug 2023 |
0 |
99 |
78 |
85 |
229,752 |
1,937,900,200 |
1,360 |
2023082828 Aug 2023 |
0 |
87 |
81 |
83 |
129,609 |
1,075,463,200 |
801 |
2023082929 Aug 2023 |
0 |
86 |
79 |
82 |
138,231 |
1,119,055,400 |
737 |
2023083030 Aug 2023 |
0 |
87 |
75 |
83 |
177,856 |
1,468,129,000 |
771 |
2023083131 Aug 2023 |
0 |
89 |
80 |
85 |
104,146 |
888,804,900 |
832 |
2023090101 Sep 2023 |
0 |
91 |
83 |
85 |
106,880 |
933,609,900 |
966 |
2023090404 Sep 2023 |
0 |
91 |
78 |
87 |
84,749 |
728,007,700 |
650 |
2023090505 Sep 2023 |
0 |
90 |
85 |
89 |
26,973 |
237,526,800 |
312 |
2023090606 Sep 2023 |
0 |
92 |
80 |
89 |
49,325 |
444,075,700 |
419 |
2023090707 Sep 2023 |
0 |
97 |
81 |
95 |
371,224 |
3,432,856,500 |
788 |
2023090808 Sep 2023 |
0 |
96 |
91 |
94 |
89,947 |
844,298,600 |
493 |
2023091111 Sep 2023 |
0 |
95 |
88 |
93 |
393,079 |
3,623,007,700 |
482 |
2023091212 Sep 2023 |
0 |
99 |
88 |
96 |
63,534 |
609,495,900 |
545 |
2023091313 Sep 2023 |
0 |
97 |
93 |
96 |
24,001 |
227,999,100 |
199 |
2023091414 Sep 2023 |
0 |
97 |
92 |
96 |
14,908 |
141,248,600 |
153 |
2023091515 Sep 2023 |
0 |
98 |
89 |
94 |
65,002 |
608,780,700 |
332 |
2023091818 Sep 2023 |
0 |
96 |
91 |
94 |
29,484 |
278,104,500 |
440 |
2023091919 Sep 2023 |
0 |
97 |
94 |
97 |
16,732 |
159,205,600 |
204 |
2023092020 Sep 2023 |
0 |
97 |
90 |
96 |
12,334 |
117,791,100 |
158 |
2023092121 Sep 2023 |
0 |
97 |
93 |
97 |
15,605 |
149,326,800 |
94 |
2023092222 Sep 2023 |
0 |
97 |
90 |
97 |
9,209 |
88,692,900 |
82 |
2023092525 Sep 2023 |
0 |
114 |
90 |
102 |
148,156 |
1,519,281,100 |
1,522 |
2023092626 Sep 2023 |
0 |
103 |
99 |
101 |
58,383 |
586,024,600 |
272 |
2023092727 Sep 2023 |
0 |
108 |
95 |
101 |
86,921 |
887,488,200 |
879 |
2023092929 Sep 2023 |
0 |
106 |
94 |
104 |
20,653 |
215,545,200 |
261 |
2023100202 Oct 2023 |
0 |
114 |
102 |
105 |
150,496 |
1,633,483,600 |
838 |
2023100303 Oct 2023 |
0 |
110 |
100 |
109 |
16,963 |
182,694,000 |
193 |
2023100404 Oct 2023 |
0 |
111 |
102 |
108 |
25,988 |
278,535,700 |
379 |
2023100505 Oct 2023 |
0 |
114 |
104 |
112 |
19,368 |
215,389,700 |
297 |
2023100606 Oct 2023 |
0 |
115 |
107 |
113 |
29,191 |
328,142,900 |
384 |
2023100909 Oct 2023 |
0 |
117 |
108 |
116 |
35,187 |
398,054,400 |
201 |
2023101010 Oct 2023 |
0 |
120 |
111 |
117 |
93,283 |
1,096,866,400 |
346 |
2023101111 Oct 2023 |
0 |
119 |
112 |
119 |
15,544 |
182,915,300 |
137 |
2023101212 Oct 2023 |
0 |
121 |
114 |
121 |
6,360 |
76,293,600 |
136 |
2023101313 Oct 2023 |
0 |
139 |
115 |
136 |
31,527 |
407,761,800 |
564 |
2023101616 Oct 2023 |
0 |
147 |
125 |
125 |
86,023 |
1,147,042,900 |
1,079 |
2023101717 Oct 2023 |
0 |
133 |
95 |
117 |
96,676 |
1,102,469,100 |
1,421 |
2023101818 Oct 2023 |
0 |
117 |
99 |
107 |
17,222 |
190,201,300 |
249 |
2023101919 Oct 2023 |
0 |
116 |
108 |
116 |
11,749 |
132,341,800 |
165 |
2023102020 Oct 2023 |
0 |
124 |
106 |
110 |
206,930 |
2,424,010,900 |
412 |
2023102323 Oct 2023 |
0 |
114 |
107 |
108 |
6,690 |
73,889,000 |
115 |
2023102424 Oct 2023 |
0 |
112 |
96 |
100 |
12,775 |
129,063,000 |
262 |
2023102525 Oct 2023 |
0 |
104 |
84 |
104 |
27,924 |
265,487,200 |
346 |
2023102626 Oct 2023 |
0 |
104 |
95 |
100 |
4,205 |
42,244,300 |
79 |
2023102727 Oct 2023 |
0 |
102 |
93 |
98 |
1,818 |
17,440,300 |
50 |
2023103030 Oct 2023 |
0 |
100 |
82 |
82 |
8,032 |
70,581,600 |
127 |
2023103131 Oct 2023 |
0 |
103 |
74 |
92 |
79,981 |
726,045,000 |
796 |
2023110101 Nov 2023 |
0 |
96 |
84 |
92 |
3,282 |
30,214,500 |
90 |
2023110202 Nov 2023 |
0 |
92 |
83 |
86 |
1,095 |
9,615,800 |
55 |
2023110303 Nov 2023 |
0 |
90 |
79 |
85 |
2,713 |
23,663,200 |
74 |
2023110606 Nov 2023 |
0 |
94 |
83 |
90 |
4,854 |
44,281,600 |
112 |
2023110707 Nov 2023 |
0 |
107 |
87 |
100 |
31,734 |
317,423,400 |
671 |
2023110808 Nov 2023 |
0 |
105 |
95 |
98 |
4,554 |
44,284,400 |
114 |
2023110909 Nov 2023 |
0 |
98 |
95 |
96 |
2,216 |
21,221,200 |
68 |
2023111313 Nov 2023 |
0 |
98 |
95 |
96 |
3,313 |
31,564,900 |
56 |
2023111414 Nov 2023 |
0 |
99 |
95 |
96 |
136 |
1,297,300 |
20 |
2023111616 Nov 2023 |
0 |
114 |
91 |
95 |
125,931 |
1,303,744,400 |
2,034 |
2023111717 Nov 2023 |
0 |
94 |
90 |
94 |
4,110 |
37,756,300 |
126 |
2023112020 Nov 2023 |
0 |
97 |
91 |
94 |
1,941 |
18,094,400 |
58 |
2023112323 Nov 2023 |
0 |
95 |
90 |
92 |
23,986 |
218,889,700 |
114 |
2023112424 Nov 2023 |
0 |
96 |
89 |
92 |
35,017 |
317,145,000 |
121 |
2023112727 Nov 2023 |
0 |
93 |
89 |
90 |
24,040 |
217,846,900 |
85 |
2023113030 Nov 2023 |
0 |
90 |
85 |
89 |
718 |
6,287,000 |
40 |
2023120101 Dec 2023 |
0 |
89 |
85 |
88 |
2,305 |
19,875,800 |
28 |
2023120404 Dec 2023 |
0 |
90 |
86 |
88 |
382 |
3,342,000 |
17 |
2023120505 Dec 2023 |
0 |
88 |
86 |
88 |
123 |
1,082,000 |
6 |
2023120707 Dec 2023 |
0 |
87 |
86 |
86 |
392 |
3,371,700 |
14 |
2023121111 Dec 2023 |
0 |
88 |
85 |
88 |
11,803 |
103,672,800 |
42 |
2023121212 Dec 2023 |
0 |
93 |
84 |
89 |
3,671 |
32,535,200 |
65 |
2023121313 Dec 2023 |
0 |
89 |
86 |
88 |
140 |
1,229,200 |
8 |
2023121515 Dec 2023 |
0 |
87 |
85 |
85 |
1,325 |
11,336,900 |
33 |
2023121919 Dec 2023 |
0 |
88 |
84 |
85 |
177 |
1,500,200 |
10 |
2023122121 Dec 2023 |
0 |
89 |
79 |
87 |
1,705 |
14,853,300 |
69 |
2023122222 Dec 2023 |
0 |
85 |
80 |
85 |
371 |
3,039,500 |
33 |
2023122828 Dec 2023 |
0 |
110 |
78 |
97 |
140,314 |
1,378,858,100 |
2,173 |
2023122929 Dec 2023 |
0 |
99 |
79 |
79 |
199,545 |
1,681,797,900 |
1,827 |
2024010202 Jan 2024 |
0 |
80 |
73 |
79 |
22,230 |
172,824,800 |
219 |
2024010303 Jan 2024 |
0 |
81 |
77 |
79 |
8,401 |
65,647,800 |
119 |
2024010404 Jan 2024 |
0 |
92 |
78 |
87 |
94,898 |
829,071,000 |
909 |
2024010505 Jan 2024 |
0 |
91 |
85 |
87 |
18,919 |
166,096,800 |
212 |
2024010808 Jan 2024 |
0 |
117 |
82 |
110 |
821,378 |
8,731,008,600 |
7,841 |
2024010909 Jan 2024 |
0 |
132 |
84 |
84 |
1,459,574 |
15,838,776,300 |
11,255 |
2024011010 Jan 2024 |
0 |
94 |
83 |
84 |
162,405 |
1,423,002,500 |
1,673 |
2024011111 Jan 2024 |
0 |
86 |
75 |
81 |
51,881 |
420,878,300 |
701 |
2024011212 Jan 2024 |
0 |
85 |
80 |
81 |
59,466 |
485,719,500 |
568 |
2024011515 Jan 2024 |
0 |
83 |
75 |
81 |
99,577 |
794,706,800 |
913 |
2024011616 Jan 2024 |
0 |
85 |
80 |
81 |
366,619 |
3,049,133,200 |
798 |
2024011717 Jan 2024 |
0 |
82 |
75 |
78 |
50,903 |
397,604,100 |
516 |
2024011818 Jan 2024 |
0 |
80 |
73 |
79 |
7,305 |
57,406,700 |
111 |
2024011919 Jan 2024 |
0 |
80 |
74 |
78 |
9,550 |
74,805,600 |
95 |
2024012222 Jan 2024 |
0 |
78 |
76 |
77 |
11,566 |
88,736,200 |
156 |
2024012323 Jan 2024 |
0 |
77 |
75 |
75 |
6,407 |
48,172,700 |
82 |
2024012424 Jan 2024 |
0 |
75 |
71 |
75 |
11,669 |
85,447,400 |
157 |
2024012525 Jan 2024 |
0 |
78 |
73 |
77 |
12,239 |
92,482,100 |
157 |
2024012626 Jan 2024 |
0 |
78 |
72 |
74 |
3,762 |
28,211,100 |
61 |
2024012929 Jan 2024 |
0 |
75 |
72 |
74 |
3,269 |
24,016,000 |
69 |
2024020101 Feb 2024 |
0 |
77 |
69 |
70 |
86,044 |
610,801,700 |
390 |
2024020202 Feb 2024 |
0 |
76 |
67 |
69 |
58,841 |
400,760,200 |
140 |
2024020505 Feb 2024 |
0 |
74 |
68 |
69 |
2,232 |
15,239,000 |
55 |
2024020606 Feb 2024 |
0 |
74 |
60 |
70 |
9,001 |
61,307,400 |
128 |
2024020707 Feb 2024 |
0 |
73 |
65 |
73 |
11,631 |
83,478,500 |
91 |
2024021212 Feb 2024 |
0 |
73 |
68 |
70 |
2,403 |
17,031,000 |
37 |
2024021515 Feb 2024 |
0 |
78 |
65 |
76 |
17,135 |
127,226,000 |
150 |
2024021919 Feb 2024 |
0 |
102 |
78 |
100 |
649,170 |
6,250,109,500 |
3,770 |
2024022020 Feb 2024 |
0 |
108 |
86 |
91 |
321,025 |
3,180,863,200 |
1,637 |
2024022121 Feb 2024 |
0 |
97 |
90 |
90 |
32,481 |
305,514,100 |
429 |
2024022222 Feb 2024 |
0 |
91 |
85 |
87 |
14,174 |
123,722,200 |
297 |
2024022323 Feb 2024 |
0 |
88 |
85 |
87 |
6,074 |
52,159,800 |
121 |
2024022626 Feb 2024 |
0 |
91 |
85 |
88 |
14,948 |
133,432,600 |
240 |
2024022727 Feb 2024 |
0 |
92 |
87 |
88 |
7,451 |
66,188,600 |
125 |
2024022828 Feb 2024 |
0 |
92 |
88 |
90 |
6,432 |
57,910,500 |
141 |
2024030101 Mar 2024 |
0 |
89 |
84 |
87 |
7,991 |
69,290,200 |
121 |
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 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
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 |