Efek Terdaftar

Bisi International Tbk, PT

Security name
Bisi International Tbk
Issuer
Bisi International Tbk, PT
ISIN Code
ID1000105703
Short Code
BISI
Type
Saham Biasa
Listing Date
28 Mei 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CROPS
Number of Securities
3,000,000,000 (Total)
As of 25 Jan 2022
45.86% Scripless = 1,375,687,500.000
Local Percentage
9.40%
Foreign Percentage
36.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 1,135 1,100 1,125 26,162 2,944,222,500 219
03 Feb 2021 0 1,170 1,130 1,140 3,928 448,119,000 104
04 Feb 2021 0 1,150 1,120 1,125 8,176 923,594,000 78
05 Feb 2021 0 1,130 1,120 1,130 262 29,600,000 21
08 Feb 2021 0 1,145 1,130 1,140 1,559 176,951,500 79
09 Feb 2021 0 1,145 1,125 1,135 1,066 121,141,000 55
10 Feb 2021 0 1,135 1,115 1,135 925 104,625,000 67
11 Feb 2021 0 1,135 1,120 1,135 670 75,754,500 29
15 Feb 2021 0 1,145 1,130 1,140 2,501 284,937,500 58
16 Feb 2021 0 1,145 1,135 1,145 995 113,542,000 54
17 Feb 2021 0 1,150 1,115 1,140 634 71,700,000 61
18 Feb 2021 0 1,145 1,130 1,135 3,105 352,589,500 51
19 Feb 2021 0 1,135 1,120 1,125 1,485 166,897,500 51
22 Feb 2021 0 1,140 1,120 1,125 2,954 332,641,000 94
24 Feb 2021 0 1,150 1,115 1,150 569 64,780,000 53
25 Feb 2021 0 1,165 1,120 1,135 1,251 142,630,500 122
01 Mar 2021 0 1,145 1,130 1,135 5,059 574,562,500 66
02 Mar 2021 0 1,140 1,125 1,130 1,246 141,055,500 54
04 Mar 2021 0 1,135 1,120 1,135 1,090 122,549,000 43
05 Mar 2021 0 1,155 1,115 1,155 2,247 255,572,500 67
08 Mar 2021 0 1,160 1,130 1,140 1,994 226,617,000 98
09 Mar 2021 0 1,140 1,130 1,140 1,202 136,507,000 55
10 Mar 2021 0 1,140 1,130 1,135 774 87,871,500 46
12 Mar 2021 0 1,150 1,130 1,150 2,702 307,127,500 88
15 Mar 2021 0 1,170 1,150 1,170 1,562 182,115,000 115
16 Mar 2021 0 1,210 1,160 1,170 23,324 2,762,510,500 181
17 Mar 2021 0 1,170 1,115 1,170 1,670 191,288,000 109
18 Mar 2021 0 1,180 1,160 1,180 762 89,476,000 57
19 Mar 2021 0 1,195 1,170 1,195 404 47,834,500 36
22 Mar 2021 0 1,210 1,175 1,185 742 88,565,000 120
23 Mar 2021 0 1,185 1,155 1,185 513 60,296,000 68
24 Mar 2021 0 1,180 1,150 1,165 480 55,712,000 68
25 Mar 2021 0 1,160 1,135 1,160 511 58,920,500 65
26 Mar 2021 0 1,200 1,130 1,200 662 77,465,000 77
30 Mar 2021 0 1,170 1,150 1,170 549 64,011,500 37
31 Mar 2021 0 1,160 1,115 1,130 4,019 454,456,500 107
06 Apr 2021 0 1,165 1,130 1,140 332 37,771,000 46
07 Apr 2021 0 1,190 1,140 1,190 852 100,507,000 47
08 Apr 2021 0 1,190 1,155 1,190 1,087 127,965,000 66
09 Apr 2021 0 1,185 1,160 1,175 1,993 233,866,500 51
13 Apr 2021 0 1,170 1,125 1,130 6,411 725,838,000 456
14 Apr 2021 0 1,165 1,125 1,125 7,029 795,958,000 106
15 Apr 2021 0 1,160 1,125 1,160 486 55,764,000 38
16 Apr 2021 0 1,160 1,130 1,150 755 86,503,000 48
19 Apr 2021 0 1,135 1,130 1,135 648 73,367,500 70
20 Apr 2021 0 1,135 1,115 1,135 1,764 198,292,500 110
21 Apr 2021 0 1,135 1,120 1,130 760 85,631,500 50
22 Apr 2021 0 1,125 1,115 1,120 592 66,195,500 53
26 Apr 2021 0 1,145 1,120 1,125 475 53,530,500 31
27 Apr 2021 0 1,195 1,125 1,150 14,432 1,680,066,500 213
29 Apr 2021 0 1,165 1,120 1,165 1,330 150,767,000 135
03 May 2021 0 1,160 1,130 1,135 468 53,234,000 64
04 May 2021 0 1,135 1,130 1,135 175 19,825,500 26
05 May 2021 0 1,135 1,125 1,135 752 84,883,000 33
06 May 2021 0 1,145 1,120 1,145 840 95,179,500 50
07 May 2021 0 1,150 1,135 1,150 1,948 222,524,000 35
10 May 2021 0 1,155 1,135 1,135 2,381 270,770,500 62
11 May 2021 0 1,150 1,135 1,150 2,794 318,436,500 35
17 May 2021 0 1,150 1,135 1,135 992 112,920,500 43
20 May 2021 0 1,125 1,110 1,120 224 25,033,000 26
21 May 2021 0 1,155 1,130 1,150 2,896 331,419,500 148
24 May 2021 0 1,160 1,135 1,160 6,807 783,134,000 153
27 May 2021 0 1,150 1,135 1,145 2,299 261,893,000 94
28 May 2021 0 1,150 1,140 1,150 726 83,434,500 53
31 May 2021 0 1,160 1,145 1,150 3,785 436,350,500 139
02 Jun 2021 0 1,155 1,145 1,150 1,482 170,209,000 78
03 Jun 2021 0 1,150 1,135 1,150 1,810 206,703,000 73
04 Jun 2021 0 1,150 1,140 1,150 1,483 170,461,500 38
08 Jun 2021 0 1,150 1,145 1,150 1,215 139,227,500 28
09 Jun 2021 0 1,150 1,145 1,145 523 59,892,000 35
11 Jun 2021 0 1,145 1,140 1,140 2,059 234,768,000 47
15 Jun 2021 0 1,145 1,135 1,145 641 72,876,000 50
21 Jun 2021 0 1,135 1,120 1,130 843 94,622,500 51
22 Jun 2021 0 1,130 1,125 1,130 423 47,676,000 39
23 Jun 2021 0 1,135 1,100 1,135 2,065 229,019,500 98
24 Jun 2021 0 1,135 1,100 1,120 1,800 200,704,500 165
25 Jun 2021 0 1,125 1,110 1,125 1,746 195,347,000 64
28 Jun 2021 0 1,145 1,120 1,125 2,609 293,459,500 147
29 Jun 2021 0 1,145 1,120 1,125 2,201 248,094,000 84
30 Jun 2021 0 1,130 1,120 1,125 1,767 198,618,500 81
01 Jul 2021 0 1,145 1,125 1,130 2,333 265,001,000 129
02 Jul 2021 0 1,120 1,070 1,120 3,797 420,998,500 166
05 Jul 2021 0 1,125 1,080 1,125 459 51,202,500 65
06 Jul 2021 0 1,120 1,105 1,120 1,429 159,333,500 60
07 Jul 2021 0 1,115 1,105 1,115 1,292 143,917,500 50
08 Jul 2021 0 1,110 1,105 1,105 1,207 133,680,000 37
14 Jul 2021 0 1,100 1,085 1,100 814 89,422,500 37
15 Jul 2021 0 1,105 1,085 1,090 877 95,751,500 38
16 Jul 2021 0 1,100 1,090 1,090 327 35,701,500 34
19 Jul 2021 0 1,105 1,080 1,080 555 60,544,500 58
21 Jul 2021 0 1,085 1,065 1,075 617 66,392,000 56
22 Jul 2021 0 1,100 1,075 1,080 1,428 154,358,000 63
23 Jul 2021 0 1,115 1,080 1,115 716 78,367,500 56
26 Jul 2021 0 1,120 1,080 1,115 1,539 168,766,500 100
27 Jul 2021 0 1,115 1,085 1,115 1,664 183,604,000 70
28 Jul 2021 0 1,120 1,090 1,120 933 103,855,000 108
30 Jul 2021 0 1,130 1,105 1,115 1,662 185,648,000 118
02 Aug 2021 0 1,120 1,085 1,120 1,740 192,654,500 173
03 Aug 2021 0 1,120 1,100 1,115 1,325 147,452,000 91
05 Aug 2021 0 1,130 1,095 1,130 2,566 283,830,500 131
06 Aug 2021 0 1,130 1,095 1,120 5,367 593,120,000 326
09 Aug 2021 0 1,130 1,090 1,105 2,292 252,111,000 452
10 Aug 2021 0 1,110 1,075 1,085 2,035 222,113,000 317
12 Aug 2021 0 1,085 1,050 1,065 5,866 622,399,500 1,305
13 Aug 2021 0 1,060 1,045 1,055 4,003 420,403,500 965
16 Aug 2021 0 1,055 1,025 1,030 3,943 407,772,500 1,734
18 Aug 2021 0 1,040 1,020 1,040 2,654 272,094,500 797
19 Aug 2021 0 1,045 990 1,000 4,159 418,281,500 302
20 Aug 2021 0 1,000 930 950 17,110 1,619,940,000 738
23 Aug 2021 0 965 930 955 4,383 417,697,500 264
24 Aug 2021 0 960 940 950 3,204 304,136,500 222
25 Aug 2021 0 955 945 950 4,261 404,682,000 1,271
26 Aug 2021 0 960 940 960 1,981 188,494,000 106
27 Aug 2021 0 965 925 955 1,460 137,755,000 219
30 Aug 2021 0 965 950 965 2,320 222,184,500 298
31 Aug 2021 0 970 945 970 3,256 310,229,500 657
01 Sep 2021 0 985 960 970 2,005 194,277,000 203
03 Sep 2021 0 970 960 970 523 50,570,500 53
07 Sep 2021 0 985 975 985 2,117 207,078,500 175
08 Sep 2021 0 985 980 985 2,112 207,119,500 149
09 Sep 2021 0 985 975 985 1,525 149,079,500 77
10 Sep 2021 0 995 955 995 2,954 288,524,000 327
13 Sep 2021 0 995 985 995 1,104 109,456,500 75
15 Sep 2021 0 995 985 995 435 42,992,500 46
16 Sep 2021 0 995 985 995 725 71,756,000 68
17 Sep 2021 0 990 970 975 2,081 203,062,500 395
20 Sep 2021 0 1,025 975 1,020 7,011 702,563,000 345
21 Sep 2021 0 1,050 1,015 1,045 3,675 381,702,500 246
22 Sep 2021 0 1,050 990 1,020 1,393 141,284,000 139
23 Sep 2021 0 1,030 1,020 1,030 2,754 281,604,000 105
27 Sep 2021 0 1,035 1,010 1,035 3,461 353,307,500 106
28 Sep 2021 0 1,035 1,010 1,015 5,100 518,052,500 139
29 Sep 2021 0 1,025 1,005 1,010 3,440 347,985,000 93
30 Sep 2021 0 1,020 1,010 1,015 3,365 341,509,500 82
01 Oct 2021 0 1,025 1,015 1,015 2,774 282,381,000 88
04 Oct 2021 0 1,060 1,010 1,020 3,189 326,646,000 158
06 Oct 2021 0 1,030 1,010 1,030 3,582 365,575,500 114
07 Oct 2021 0 1,030 1,010 1,030 1,621 164,991,500 85
08 Oct 2021 0 1,035 1,020 1,035 553 56,744,000 53
11 Oct 2021 0 1,030 1,020 1,020 1,065 108,715,000 56
12 Oct 2021 0 1,030 1,015 1,020 532 54,301,500 35
13 Oct 2021 0 1,020 1,010 1,020 2,278 231,619,000 82
14 Oct 2021 0 1,025 1,015 1,025 1,425 145,196,000 57
15 Oct 2021 0 1,035 1,020 1,030 3,514 361,837,500 56
18 Oct 2021 0 1,030 1,020 1,025 3,736 382,860,500 76
19 Oct 2021 0 1,025 1,010 1,020 3,699 375,480,500 144
21 Oct 2021 0 1,025 1,015 1,020 5,550 566,423,500 95
22 Oct 2021 0 1,025 1,015 1,025 620 63,298,000 50
25 Oct 2021 0 1,025 1,015 1,015 2,152 219,012,500 95
26 Oct 2021 0 1,015 1,010 1,015 4,276 432,510,000 122
28 Oct 2021 0 1,015 1,005 1,015 709 71,701,500 53
29 Oct 2021 0 1,020 1,010 1,020 671 68,041,000 61
01 Nov 2021 0 1,025 1,010 1,010 3,168 322,066,000 174
03 Nov 2021 0 1,020 975 1,000 7,028 699,515,500 300
04 Nov 2021 0 1,015 985 1,000 5,320 532,823,500 267
05 Nov 2021 0 1,000 990 995 2,976 295,882,500 120
08 Nov 2021 0 1,000 990 995 4,936 490,194,500 202
09 Nov 2021 0 1,005 985 1,005 9,734 963,976,500 248
10 Nov 2021 0 1,010 990 995 14,163 1,404,628,000 223
11 Nov 2021 0 1,005 995 1,000 5,966 594,296,500 133
12 Nov 2021 0 1,020 990 1,010 9,546 952,575,500 578
15 Nov 2021 0 1,015 995 1,005 10,991 1,099,518,000 92
16 Nov 2021 0 1,015 1,000 1,015 1,458 146,724,500 64
18 Nov 2021 0 1,020 1,005 1,015 796 80,742,500 44
19 Nov 2021 0 1,015 1,000 1,010 780 78,748,000 37
22 Nov 2021 0 1,010 1,000 1,005 1,751 175,753,500 101
23 Nov 2021 0 1,005 995 1,000 939 93,856,500 66
24 Nov 2021 0 1,010 995 995 3,323 331,015,500 192
25 Nov 2021 0 1,000 990 990 4,578 454,491,000 189
26 Nov 2021 0 1,000 990 995 935 93,176,000 62
29 Nov 2021 0 1,000 990 1,000 1,420 141,213,000 75
01 Dec 2021 0 995 970 995 2,442 240,217,000 140
03 Dec 2021 0 1,010 975 975 6,640 651,220,500 303
06 Dec 2021 0 990 965 975 2,309 224,497,000 257
07 Dec 2021 0 985 970 975 1,917 187,155,500 133
08 Dec 2021 0 980 970 975 2,153 209,874,000 111
09 Dec 2021 0 980 965 980 2,775 269,520,000 118
10 Dec 2021 0 1,020 980 990 956 94,514,000 96
13 Dec 2021 0 1,000 990 990 1,633 162,758,000 90
14 Dec 2021 0 1,000 990 995 727 72,299,500 74
15 Dec 2021 0 1,005 990 1,000 3,493 348,642,500 100
16 Dec 2021 0 1,000 990 1,000 693 69,026,000 68
17 Dec 2021 0 1,010 985 1,010 2,451 245,568,500 122
20 Dec 2021 0 1,000 980 985 7,181 709,531,500 131
21 Dec 2021 0 1,000 965 1,000 4,065 397,399,500 129
22 Dec 2021 0 1,000 985 995 1,074 106,651,500 55
23 Dec 2021 0 1,000 985 1,000 4,026 398,013,000 56
24 Dec 2021 0 1,005 990 1,000 998 99,218,000 36
28 Dec 2021 0 1,000 990 995 630 62,621,500 29
29 Dec 2021 0 1,000 985 1,000 1,268 125,643,500 33
30 Dec 2021 0 1,000 990 995 2,043 203,735,500 56
03 Jan 2022 0 1,000 990 1,000 2,398 239,741,500 88
04 Jan 2022 0 1,000 995 995 1,716 171,311,500 64
05 Jan 2022 0 1,005 995 1,000 2,657 265,531,500 63
06 Jan 2022 0 1,000 995 1,000 471 47,083,000 40
07 Jan 2022 0 1,005 995 1,000 848 84,713,500 32
10 Jan 2022 0 1,005 995 1,000 3,808 380,765,500 91
11 Jan 2022 0 1,005 995 1,005 1,050 105,219,500 50
12 Jan 2022 0 1,010 995 1,000 6,076 608,288,000 81
13 Jan 2022 0 1,000 995 995 1,847 184,053,500 31
14 Jan 2022 0 1,005 995 995 2,534 252,771,500 50
17 Jan 2022 0 1,000 995 995 550 54,773,500 53
18 Jan 2022 0 1,000 995 1,000 744 74,329,000 44
19 Jan 2022 0 1,000 985 1,000 1,200 119,210,500 70
20 Jan 2022 0 995 985 990 1,287 127,113,000 76
21 Jan 2022 0 1,000 985 1,000 353 35,157,000 37
24 Jan 2022 0 1,000 980 985 6,345 623,958,000 137
25 Jan 2022 0 990 970 990 15,280 1,491,084,500 189

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BISI : 38 IDR) 01 Jul 2021 05 Jul 2021 13 Jul 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Cash Dividend (1 BISI : 38 IDR) 02 Sep 2020 04 Sep 2020 16 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 BISI : 100 IDR) 13 Jun 2019 17 Jun 2019 24 Jun 2019 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 17 Jan 2019 11 Feb 2019 Active
Cash Dividend (1 BISI : 100 IDR) 06 Jun 2018 20 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active
Cash Dividend (1 BISI : 88 IDR) 08 Jun 2017 13 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Cash Dividend (1 BISI : 33 IDR) 14 Jun 2016 17 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 13 May 2016 07 Jun 2016 Active
Cash Dividend (1 BISI : 21 IDR) 08 Jun 2015 11 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 BISI : 12 IDR) 30 Jun 2014 03 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 06 May 2014 30 May 2014 Active
Cash Dividend (1 BISI : 10 IDR) 28 Jun 2013 03 Jul 2013 17 Jul 2013 Active
Proxy Voting   - 10 May 2013 28 May 2013 Active
Cash Dividend (1 BISI : 10 IDR) 18 Jun 2012 21 Jun 2012 05 Jul 2012 Active
Proxy Voting   - 10 May 2012 28 May 2012 Active
Cash Dividend (1 BISI : 10 IDR) 27 Jun 2011 01 Jul 2011 14 Jul 2011 Active
Proxy Voting   - 19 May 2011 06 Jun 2011 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 15 May 2009 02 Jun 2009 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active