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 Apr 2024
45.86% Scripless = 1,375,687,500.000
Local Percentage
5.44%
Foreign Percentage
40.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 1,685 1,650 1,680 1,787 297,252,500 44
28 Apr 2023 0 1,680 1,650 1,680 3,860 645,949,500 134
02 May 2023 0 1,680 1,565 1,565 20,884 3,279,589,500 469
02 May 2023 0 1,680 1,565 1,565 20,884 3,279,589,500 469
02 May 2023 0 1,680 1,565 1,565 20,884 3,279,589,500 469
02 May 2023 0 1,680 1,565 1,565 20,884 3,279,589,500 469
03 May 2023 0 1,565 1,490 1,500 4,458 669,766,500 164
04 May 2023 0 1,535 1,500 1,535 1,153 174,300,500 56
05 May 2023 0 1,580 1,490 1,580 2,851 428,723,000 73
08 May 2023 0 1,580 1,510 1,525 1,714 260,274,500 74
09 May 2023 0 1,530 1,500 1,530 3,704 559,573,000 84
12 May 2023 0 1,565 1,515 1,555 1,417 216,815,000 75
15 May 2023 0 1,570 1,520 1,550 2,698 417,586,000 111
17 May 2023 0 1,550 1,515 1,550 424 65,010,000 29
19 May 2023 0 1,570 1,520 1,540 2,226 346,465,500 77
22 May 2023 0 1,560 1,500 1,560 14,158 2,199,416,500 272
23 May 2023 0 1,600 1,555 1,575 9,569 1,518,146,500 156
24 May 2023 0 1,600 1,535 1,600 6,677 1,061,478,000 123
25 May 2023 0 1,605 1,580 1,600 5,176 826,494,000 74
29 May 2023 0 1,605 1,590 1,600 17,434 2,793,511,000 125
31 May 2023 0 1,625 1,595 1,625 7,894 1,271,368,000 176
05 Jun 2023 0 1,615 1,540 1,610 2,498 395,580,000 201
06 Jun 2023 0 1,615 1,570 1,610 17,369 2,793,734,500 80
07 Jun 2023 0 1,610 1,580 1,610 3,072 491,158,500 56
08 Jun 2023 0 1,625 1,590 1,620 17,898 2,898,378,000 131
09 Jun 2023 0 1,700 1,615 1,685 16,472 2,746,149,000 436
12 Jun 2023 0 1,700 1,630 1,655 8,214 1,361,447,500 437
13 Jun 2023 0 1,670 1,635 1,660 6,438 1,063,467,000 183
14 Jun 2023 0 1,660 1,640 1,655 7,390 1,220,697,000 106
15 Jun 2023 0 1,655 1,625 1,635 11,697 1,922,301,500 212
16 Jun 2023 0 1,645 1,615 1,635 2,628 428,723,500 128
19 Jun 2023 0 1,655 1,635 1,645 11,450 1,885,058,500 237
20 Jun 2023 0 1,650 1,620 1,645 2,777 455,922,000 169
21 Jun 2023 0 1,640 1,560 1,580 27,808 4,401,285,000 581
22 Jun 2023 0 1,680 1,580 1,645 7,982 1,304,247,500 333
23 Jun 2023 0 1,655 1,635 1,655 4,772 784,926,000 132
26 Jun 2023 0 1,660 1,610 1,655 3,396 561,116,000 89
03 Jul 2023 0 1,650 1,580 1,605 4,093 659,139,000 120
05 Jul 2023 0 1,605 1,575 1,590 3,451 548,144,500 156
06 Jul 2023 0 1,605 1,585 1,590 1,230 195,118,500 73
07 Jul 2023 0 1,605 1,580 1,605 1,431 227,463,000 89
10 Jul 2023 0 1,610 1,600 1,605 2,574 412,258,000 73
13 Jul 2023 0 1,600 1,585 1,585 375 59,675,500 28
14 Jul 2023 0 1,605 1,590 1,605 4,792 769,063,500 45
17 Jul 2023 0 1,605 1,570 1,585 9,149 1,445,886,000 142
20 Jul 2023 0 1,605 1,585 1,585 308 48,905,000 41
21 Jul 2023 0 1,585 1,555 1,560 4,746 740,503,000 144
24 Jul 2023 0 1,575 1,550 1,555 4,358 678,288,000 155
25 Jul 2023 0 1,585 1,555 1,555 2,115 329,952,500 117
26 Jul 2023 0 1,575 1,550 1,555 9,437 1,466,538,500 159
28 Jul 2023 0 1,575 1,480 1,540 12,726 1,935,634,000 527
31 Jul 2023 0 1,545 1,490 1,510 4,070 624,633,500 92
01 Aug 2023 0 1,500 1,400 1,470 11,516 1,650,907,000 507
02 Aug 2023 0 1,500 1,450 1,500 2,180 318,803,500 79
03 Aug 2023 0 1,500 1,380 1,380 17,408 2,458,628,500 519
04 Aug 2023 0 1,450 1,385 1,420 8,228 1,171,887,000 250
07 Aug 2023 0 1,455 1,390 1,395 13,355 1,867,122,500 245
08 Aug 2023 0 1,395 1,380 1,380 3,747 518,624,000 136
09 Aug 2023 0 1,410 1,350 1,400 2,584 359,604,000 118
10 Aug 2023 0 1,420 1,400 1,415 4,603 649,628,500 81
11 Aug 2023 0 1,415 1,405 1,410 176 24,854,000 27
14 Aug 2023 0 1,420 1,405 1,415 127 17,910,000 29
15 Aug 2023 0 1,415 1,390 1,400 429 59,897,500 53
16 Aug 2023 0 1,420 1,400 1,400 693 97,922,000 24
18 Aug 2023 0 1,540 1,400 1,540 6,917 1,037,234,000 323
21 Aug 2023 0 1,540 1,430 1,515 3,326 494,821,500 199
22 Aug 2023 0 1,530 1,500 1,525 546 82,947,000 41
23 Aug 2023 0 1,550 1,515 1,545 1,355 207,988,500 105
24 Aug 2023 0 1,560 1,500 1,560 2,121 329,877,500 135
25 Aug 2023 0 1,565 1,540 1,540 257 39,803,500 34
28 Aug 2023 0 1,555 1,500 1,555 2,299 355,042,500 93
29 Aug 2023 0 1,555 1,500 1,550 6,299 966,031,500 128
30 Aug 2023 0 1,555 1,530 1,550 2,943 452,937,500 42
31 Aug 2023 0 1,555 1,530 1,550 971 150,416,000 38
06 Sep 2023 0 1,555 1,525 1,525 804 124,312,000 29
07 Sep 2023 0 1,550 1,525 1,550 4,939 764,069,500 69
08 Sep 2023 0 1,550 1,525 1,525 4,388 679,504,500 21
11 Sep 2023 0 1,525 1,515 1,515 29 4,411,500 8
13 Sep 2023 0 1,535 1,525 1,535 1,522 233,601,000 31
14 Sep 2023 0 1,550 1,525 1,550 1,484 229,025,000 75
15 Sep 2023 0 1,560 1,525 1,560 4,463 689,550,000 95
18 Sep 2023 0 1,565 1,550 1,565 1,321 206,030,000 81
19 Sep 2023 0 1,570 1,550 1,565 2,015 314,678,500 61
20 Sep 2023 0 1,585 1,540 1,585 1,010 159,683,500 64
21 Sep 2023 0 1,595 1,550 1,590 1,848 291,825,500 104
22 Sep 2023 0 1,590 1,565 1,590 1,753 277,789,500 43
25 Sep 2023 0 1,600 1,550 1,600 3,997 631,031,500 256
26 Sep 2023 0 1,620 1,600 1,615 1,820 293,737,000 306
27 Sep 2023 0 1,630 1,605 1,630 4,344 703,594,000 125
29 Sep 2023 0 1,640 1,625 1,640 4,760 778,254,500 82
02 Oct 2023 0 1,630 1,615 1,620 96 15,589,500 35
03 Oct 2023 0 1,610 1,550 1,600 11,631 1,815,279,000 217
04 Oct 2023 0 1,600 1,560 1,590 669 106,210,500 27
06 Oct 2023 0 1,595 1,575 1,585 172 27,261,000 15
09 Oct 2023 0 1,590 1,555 1,590 499 78,943,000 72
10 Oct 2023 0 1,585 1,580 1,580 74 11,692,500 6
12 Oct 2023 0 1,580 1,560 1,580 639 100,386,000 25
13 Oct 2023 0 1,620 1,580 1,580 444 71,243,500 62
16 Oct 2023 0 1,600 1,570 1,590 367 57,899,500 21
17 Oct 2023 0 1,585 1,565 1,570 257 40,347,500 23
18 Oct 2023 0 1,585 1,540 1,585 599 94,830,500 38
20 Oct 2023 0 1,590 1,565 1,590 532 83,604,500 29
23 Oct 2023 0 1,590 1,550 1,590 827 129,137,000 35
24 Oct 2023 0 1,590 1,585 1,585 527 83,541,500 18
30 Oct 2023 0 1,590 1,555 1,580 777 122,803,500 26
02 Nov 2023 0 1,570 1,500 1,570 2,487 379,175,000 103
03 Nov 2023 0 1,580 1,550 1,570 2,885 451,621,500 73
06 Nov 2023 0 1,580 1,540 1,575 1,412 222,353,000 70
07 Nov 2023 0 1,575 1,550 1,570 68 10,661,500 13
08 Nov 2023 0 1,565 1,520 1,560 1,264 195,782,000 46
09 Nov 2023 0 1,550 1,525 1,550 765 117,232,500 44
13 Nov 2023 0 1,560 1,525 1,555 852 132,358,500 46
14 Nov 2023 0 1,565 1,520 1,565 2,633 401,397,000 68
15 Nov 2023 0 1,570 1,550 1,570 21 3,279,500 11
16 Nov 2023 0 1,565 1,530 1,565 66 10,313,500 13
20 Nov 2023 0 1,565 1,525 1,530 294 45,003,000 27
21 Nov 2023 0 1,550 1,530 1,550 809 124,053,500 13
22 Nov 2023 0 1,550 1,490 1,535 6,388 968,766,500 268
23 Nov 2023 0 1,535 1,530 1,535 928 142,210,500 21
24 Nov 2023 0 1,550 1,530 1,550 3,027 468,055,000 27
27 Nov 2023 0 1,550 1,535 1,535 7,025 1,087,688,000 32
28 Nov 2023 0 1,540 1,500 1,500 15,251 2,295,554,000 185
29 Nov 2023 0 1,525 1,495 1,500 35,020 5,254,015,000 118
30 Nov 2023 0 1,505 1,495 1,495 1,753 262,592,500 41
01 Dec 2023 0 1,500 1,495 1,500 1,073 160,925,500 25
04 Dec 2023 0 1,540 1,505 1,530 1,357 204,399,000 18
06 Dec 2023 0 1,530 1,500 1,510 7,314 1,105,132,000 47
08 Dec 2023 0 1,515 1,500 1,500 6,848 1,027,808,000 30
11 Dec 2023 0 1,515 1,450 1,515 3,118 470,923,000 50
12 Dec 2023 0 1,520 1,515 1,515 5,523 836,735,000 27
14 Dec 2023 0 1,520 1,505 1,515 9,917 1,500,973,500 49
15 Dec 2023 0 1,515 1,500 1,515 5,536 838,687,500 24
18 Dec 2023 0 1,525 1,500 1,515 10,342 1,561,831,000 61
19 Dec 2023 0 1,515 1,500 1,505 8,086 1,215,462,000 41
20 Dec 2023 0 1,590 1,515 1,540 11,564 1,760,656,500 94
21 Dec 2023 0 1,565 1,530 1,565 3,237 502,267,000 68
22 Dec 2023 0 1,580 1,570 1,580 1,351 212,826,500 38
27 Dec 2023 0 1,640 1,575 1,590 2,041 324,852,500 75
02 Jan 2024 0 1,650 1,585 1,645 3,362 544,143,500 67
03 Jan 2024 0 1,675 1,500 1,540 14,369 2,175,494,500 227
08 Jan 2024 0 1,550 1,470 1,540 1,560 235,829,500 56
17 Jan 2024 0 1,555 1,500 1,530 9,665 1,463,634,000 50
18 Jan 2024 0 1,530 1,515 1,525 690 105,414,500 19
19 Jan 2024 0 1,540 1,530 1,530 2,852 437,589,000 25
23 Jan 2024 0 1,545 1,500 1,505 3,188 478,607,000 28
25 Jan 2024 0 1,530 1,525 1,525 2,288 349,270,000 13
26 Jan 2024 0 1,515 1,495 1,495 1,101 164,708,000 22
30 Jan 2024 0 1,600 1,505 1,520 1,296 201,133,500 45
01 Feb 2024 0 1,605 1,530 1,575 3,347 532,028,000 59
05 Feb 2024 0 1,585 1,515 1,520 8,221 1,246,351,000 19
06 Feb 2024 0 1,540 1,530 1,540 2,833 435,768,500 19
07 Feb 2024 0 1,550 1,530 1,540 12,945 1,985,294,000 52
16 Feb 2024 0 1,605 1,590 1,605 5,394 862,929,000 71
20 Feb 2024 0 1,635 1,600 1,635 649 105,421,500 56
22 Feb 2024 0 1,700 1,575 1,665 3,624 596,171,000 110
23 Feb 2024 0 1,690 1,675 1,685 3,710 624,135,500 98
27 Feb 2024 0 1,695 1,680 1,695 12,361 2,089,890,000 70
28 Feb 2024 0 1,710 1,685 1,705 7,764 1,320,020,500 127
29 Feb 2024 0 1,715 1,680 1,685 470 79,105,500 41
01 Mar 2024 0 1,735 1,685 1,735 7,474 1,277,560,000 91
05 Mar 2024 0 1,705 1,695 1,695 421 71,448,000 24
07 Mar 2024 0 1,750 1,700 1,720 1,607 279,484,000 75
08 Mar 2024 0 1,730 1,700 1,730 1,720 294,489,500 30
13 Mar 2024 0 1,740 1,700 1,735 1,294 222,159,500 71
18 Mar 2024 0 1,730 1,725 1,730 160 27,661,500 21
19 Mar 2024 0 1,810 1,730 1,810 7,817 1,380,449,000 161
20 Mar 2024 0 1,820 1,795 1,800 11,992 2,162,462,000 181
21 Mar 2024 0 1,820 1,800 1,805 6,200 1,118,856,000 137
22 Mar 2024 0 1,840 1,800 1,820 4,801 870,524,500 259
25 Mar 2024 0 1,915 1,810 1,900 8,973 1,694,008,500 514
26 Mar 2024 0 1,955 1,885 1,955 12,127 2,344,067,000 267
27 Mar 2024 0 2,200 1,955 2,080 41,464 8,456,111,000 546
28 Mar 2024 0 2,100 2,000 2,040 9,879 2,026,048,000 273
01 Apr 2024 0 2,040 1,930 1,935 2,256 441,971,000 209
03 Apr 2024 0 2,050 1,890 1,970 1,953 386,147,000 107
04 Apr 2024 0 2,010 1,975 1,980 1,086 216,925,500 74
05 Apr 2024 0 1,985 1,945 1,945 342 66,993,500 46
16 Apr 2024 0 2,000 1,900 1,960 3,318 650,691,000 137
17 Apr 2024 0 1,970 1,945 1,960 1,172 229,674,000 153
18 Apr 2024 0 2,020 1,945 2,020 16,920 3,374,709,000 373

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2024 27 May 2024 Active
Cash Dividend (1 BISI : 68 IDR) 31 May 2023 06 Jun 2023 13 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 10 Aug 2022 02 Sep 2022 Active
Cash Dividend (1 BISI : 68 IDR) 02 Jun 2022 06 Jun 2022 14 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 23 May 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online