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 18 May 2021
45.86% Scripless = 1,375,687,500.000
Local Percentage
9.80%
Foreign Percentage
36.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 890 865 890 860 75,955,000 29
27 May 2020 0 890 865 885 162 14,233,000 17
28 May 2020 0 890 880 885 275 24,364,000 31
02 Jun 2020 0 895 870 895 196 17,473,500 17
03 Jun 2020 0 920 890 920 984 88,591,500 41
04 Jun 2020 0 950 890 940 913 85,802,500 50
05 Jun 2020 0 940 930 940 342 31,907,000 26
09 Jun 2020 0 920 885 905 2,852 256,319,000 85
10 Jun 2020 0 905 885 890 1,235 110,491,000 23
11 Jun 2020 0 900 880 900 136 12,126,500 14
15 Jun 2020 0 910 885 885 522 46,331,500 26
16 Jun 2020 0 890 875 880 782 68,875,000 49
17 Jun 2020 0 880 875 875 484 42,407,500 25
18 Jun 2020 0 875 860 870 726 63,168,500 44
19 Jun 2020 0 870 855 860 1,352 116,407,500 61
22 Jun 2020 0 860 845 850 1,316 111,931,500 79
23 Jun 2020 0 850 840 850 440 37,373,500 24
24 Jun 2020 0 850 840 840 446 37,582,500 32
25 Jun 2020 0 850 835 840 1,876 157,936,500 37
26 Jun 2020 0 850 835 840 638 53,541,000 48
29 Jun 2020 0 835 820 825 773 63,679,500 61
30 Jun 2020 0 830 815 825 1,744 143,618,500 59
01 Jul 2020 0 825 805 825 579 47,458,500 42
03 Jul 2020 0 825 815 825 990 81,644,500 29
07 Jul 2020 0 815 810 815 1,929 157,197,500 46
09 Jul 2020 0 825 810 820 5,231 426,694,000 68
13 Jul 2020 0 825 805 815 522 42,441,000 44
14 Jul 2020 0 820 805 815 1,421 115,649,000 49
15 Jul 2020 0 815 805 810 814 65,923,500 54
20 Jul 2020 0 825 810 825 658 53,999,500 61
21 Jul 2020 0 825 815 825 3,015 247,020,500 47
22 Jul 2020 0 830 815 830 446 36,796,000 28
23 Jul 2020 0 825 810 825 1,938 158,712,500 81
24 Jul 2020 0 825 815 825 459 37,675,500 42
27 Jul 2020 0 825 810 815 1,759 142,963,000 75
28 Jul 2020 0 820 815 820 789 64,332,000 36
30 Jul 2020 0 875 820 840 8,747 734,716,500 259
03 Aug 2020 0 900 840 870 19,007 1,634,652,500 457
04 Aug 2020 0 940 870 910 15,199 1,378,371,000 410
05 Aug 2020 0 930 895 915 12,866 1,163,330,000 289
06 Aug 2020 0 930 905 915 7,516 685,708,500 261
07 Aug 2020 0 920 895 900 7,408 666,930,000 194
10 Aug 2020 0 910 900 905 4,286 388,077,500 82
12 Aug 2020 0 910 900 905 5,702 515,642,000 172
13 Aug 2020 0 920 900 905 3,316 299,756,000 160
14 Aug 2020 0 910 895 900 2,569 231,536,000 101
18 Aug 2020 0 905 890 905 7,921 710,465,500 368
19 Aug 2020 0 940 890 900 16,790 1,514,503,500 572
24 Aug 2020 0 940 900 930 23,780 2,178,949,000 459
25 Aug 2020 0 950 915 915 22,168 2,056,479,500 691
26 Aug 2020 0 920 865 895 37,456 3,296,360,500 1,233
27 Aug 2020 0 895 870 875 28,420 2,491,582,500 563
28 Aug 2020 0 890 875 885 32,603 2,868,778,000 604
31 Aug 2020 0 920 890 905 41,126 3,734,901,000 731
01 Sep 2020 0 915 905 910 26,201 2,379,665,000 336
02 Sep 2020 0 920 895 910 14,742 1,342,599,500 350
03 Sep 2020 0 905 880 895 15,218 1,352,537,500 459
04 Sep 2020 0 895 880 895 5,787 514,979,000 100
07 Sep 2020 0 905 885 905 9,847 881,864,500 165
08 Sep 2020 0 990 900 925 29,604 2,821,992,500 1,013
09 Sep 2020 0 930 900 920 7,362 675,572,000 272
10 Sep 2020 0 920 860 900 29,246 2,568,386,500 339
11 Sep 2020 0 910 875 905 7,110 636,466,000 127
14 Sep 2020 0 935 905 915 6,144 564,080,500 156
15 Sep 2020 0 920 905 920 2,452 224,084,000 99
16 Sep 2020 0 920 900 915 1,001 91,001,500 59
17 Sep 2020 0 915 885 905 3,831 344,082,000 113
18 Sep 2020 0 905 890 900 1,514 136,086,000 69
21 Sep 2020 0 905 890 895 9,116 815,119,000 97
22 Sep 2020 0 895 885 890 2,954 262,660,500 76
24 Sep 2020 0 890 865 880 2,111 184,545,000 79
29 Sep 2020 0 895 875 880 797 70,550,000 44
30 Sep 2020 0 950 870 950 2,748 257,372,500 90
01 Oct 2020 0 945 895 920 2,339 212,775,000 107
02 Oct 2020 0 920 900 905 3,231 293,957,500 64
05 Oct 2020 0 920 900 920 1,533 139,223,000 36
08 Oct 2020 0 915 905 910 706 64,092,500 25
13 Oct 2020 0 900 895 895 1,362 122,154,500 57
14 Oct 2020 0 910 880 890 3,997 356,172,000 80
15 Oct 2020 0 900 880 890 1,361 120,773,000 72
19 Oct 2020 0 900 885 890 5,340 477,332,500 90
21 Oct 2020 0 895 880 895 890 78,964,000 51
26 Oct 2020 0 900 890 900 1,519 135,438,000 49
27 Oct 2020 0 900 890 900 1,683 150,370,000 43
02 Nov 2020 0 900 885 895 2,194 195,680,000 73
03 Nov 2020 0 915 900 910 5,601 508,818,000 146
04 Nov 2020 0 915 890 905 4,241 383,744,000 93
05 Nov 2020 0 920 905 905 4,285 391,557,000 71
10 Nov 2020 0 905 900 900 1,404 126,398,000 71
18 Nov 2020 0 915 905 910 3,558 322,806,500 109
19 Nov 2020 0 915 900 915 3,959 359,774,000 101
20 Nov 2020 0 915 905 910 3,532 321,639,500 82
23 Nov 2020 0 955 905 930 9,770 903,658,500 212
24 Nov 2020 0 980 935 980 8,010 765,435,500 219
25 Nov 2020 0 1,105 985 1,015 18,776 1,923,357,500 346
26 Nov 2020 0 1,045 990 1,020 4,459 446,810,500 189
27 Nov 2020 0 1,055 1,005 1,045 2,035 210,952,000 102
30 Nov 2020 0 1,055 1,020 1,020 9,387 964,848,500 289
01 Dec 2020 0 1,075 1,005 1,020 5,433 560,204,000 199
02 Dec 2020 0 1,045 1,000 1,045 3,956 404,891,500 116
03 Dec 2020 0 1,060 1,000 1,020 10,020 1,024,617,000 289
04 Dec 2020 0 1,030 1,010 1,025 1,938 197,633,500 88
07 Dec 2020 0 1,050 1,030 1,045 2,665 277,941,500 148
08 Dec 2020 0 1,075 1,040 1,060 7,732 818,951,000 205
10 Dec 2020 0 1,075 1,030 1,040 5,209 547,171,000 192
11 Dec 2020 0 1,070 1,030 1,065 1,433 150,577,500 124
14 Dec 2020 0 1,070 1,050 1,065 4,941 521,674,000 269
15 Dec 2020 0 1,060 1,045 1,045 2,434 255,191,000 161
16 Dec 2020 0 1,060 1,050 1,055 1,223 129,015,500 92
17 Dec 2020 0 1,100 1,050 1,085 5,793 623,356,000 191
18 Dec 2020 0 1,100 1,070 1,080 1,691 182,888,500 115
21 Dec 2020 0 1,130 1,070 1,115 3,130 346,232,500 182
22 Dec 2020 0 1,115 1,040 1,040 11,805 1,237,795,000 461
28 Dec 2020 0 1,065 1,035 1,035 6,931 724,680,000 206
29 Dec 2020 0 1,055 1,030 1,045 11,204 1,163,875,500 192
30 Dec 2020 0 1,080 1,020 1,030 11,488 1,184,856,000 264
04 Jan 2021 0 1,065 1,025 1,040 5,363 558,316,500 210
05 Jan 2021 0 1,055 1,025 1,055 1,108 115,631,000 134
06 Jan 2021 0 1,055 1,035 1,055 2,140 224,301,500 102
07 Jan 2021 0 1,060 1,030 1,060 1,930 202,023,500 129
08 Jan 2021 0 1,065 1,045 1,045 3,352 351,335,500 97
11 Jan 2021 0 1,065 1,040 1,060 2,193 231,149,500 125
12 Jan 2021 0 1,095 1,055 1,070 3,426 366,579,500 162
13 Jan 2021 0 1,120 1,065 1,120 6,002 659,145,500 266
14 Jan 2021 0 1,180 1,120 1,125 4,379 499,297,000 497
15 Jan 2021 0 1,150 1,120 1,145 4,925 557,787,500 563
18 Jan 2021 0 1,165 1,140 1,150 4,721 544,976,500 302
19 Jan 2021 0 1,165 1,135 1,155 2,296 264,576,500 212
20 Jan 2021 0 1,220 1,155 1,220 7,247 855,884,000 310
21 Jan 2021 0 1,230 1,210 1,225 2,617 318,771,500 169
22 Jan 2021 0 1,290 1,225 1,270 9,817 1,237,947,000 445
25 Jan 2021 0 1,285 1,215 1,240 4,573 565,505,500 288
26 Jan 2021 0 1,285 1,155 1,155 12,188 1,418,049,500 315
27 Jan 2021 0 1,170 1,105 1,155 2,556 290,617,500 141
28 Jan 2021 0 1,150 1,105 1,135 2,303 258,789,000 144
29 Jan 2021 0 1,145 1,105 1,135 6,680 741,588,000 114
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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