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 31 May 2023
45.86% Scripless = 1,375,687,500.000
Local Percentage
6.14%
Foreign Percentage
39.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 1,875 1,800 1,820 11,724 2,149,203,000 596
07 Jun 2022 0 1,840 1,795 1,810 6,203 1,121,512,500 407
08 Jun 2022 0 1,815 1,750 1,755 14,504 2,576,620,500 553
09 Jun 2022 0 1,865 1,705 1,845 23,060 4,126,063,500 1,140
10 Jun 2022 0 1,860 1,755 1,755 18,991 3,400,753,000 970
13 Jun 2022 0 1,750 1,635 1,635 24,785 4,147,735,000 1,136
14 Jun 2022 0 1,650 1,525 1,605 25,217 4,016,937,000 990
15 Jun 2022 0 1,680 1,580 1,600 12,643 2,060,560,000 741
16 Jun 2022 0 1,635 1,580 1,595 5,520 890,567,000 408
17 Jun 2022 0 1,620 1,555 1,560 9,151 1,441,068,500 651
20 Jun 2022 0 1,595 1,525 1,595 10,275 1,592,718,500 612
21 Jun 2022 0 1,740 1,585 1,685 27,166 4,563,726,500 1,122
22 Jun 2022 0 1,720 1,640 1,660 12,216 2,037,755,500 750
23 Jun 2022 0 1,660 1,595 1,620 6,864 1,109,291,500 426
24 Jun 2022 0 1,630 1,590 1,630 3,368 545,129,000 208
27 Jun 2022 0 1,665 1,620 1,630 3,019 495,646,500 259
28 Jun 2022 0 1,655 1,620 1,650 2,535 416,643,000 233
29 Jun 2022 0 1,655 1,620 1,655 3,254 532,808,000 261
30 Jun 2022 0 1,660 1,625 1,660 4,272 699,975,500 286
01 Jul 2022 0 1,660 1,545 1,545 12,978 2,033,371,000 624
04 Jul 2022 0 1,540 1,440 1,440 24,210 3,498,979,500 464
05 Jul 2022 0 1,475 1,390 1,450 5,198 744,516,500 305
06 Jul 2022 0 1,440 1,385 1,415 7,727 1,086,959,500 477
07 Jul 2022 0 1,430 1,405 1,420 3,169 448,148,500 188
08 Jul 2022 0 1,425 1,390 1,420 3,958 555,638,500 261
11 Jul 2022 0 1,475 1,415 1,475 3,162 456,459,000 226
12 Jul 2022 0 1,500 1,440 1,490 2,904 427,070,000 194
13 Jul 2022 0 1,515 1,445 1,480 2,819 417,213,500 287
14 Jul 2022 0 1,480 1,430 1,470 1,878 272,827,000 162
15 Jul 2022 0 1,475 1,425 1,435 2,680 388,309,500 220
18 Jul 2022 0 1,470 1,415 1,425 3,678 525,735,000 213
19 Jul 2022 0 1,480 1,440 1,470 3,765 553,379,000 270
20 Jul 2022 0 1,535 1,470 1,520 5,424 822,442,500 380
21 Jul 2022 0 1,555 1,510 1,550 4,412 677,145,000 260
22 Jul 2022 0 1,550 1,475 1,500 10,926 1,647,773,500 539
25 Jul 2022 0 1,515 1,475 1,500 4,583 683,232,000 250
26 Jul 2022 0 1,505 1,475 1,505 1,712 255,411,500 141
27 Jul 2022 0 1,545 1,480 1,545 7,175 1,089,996,500 334
28 Jul 2022 0 1,610 1,545 1,595 23,650 3,770,656,000 572
29 Jul 2022 0 1,620 1,565 1,590 24,299 3,869,101,000 378
01 Aug 2022 0 1,590 1,495 1,520 32,468 4,935,623,500 643
02 Aug 2022 0 1,520 1,480 1,490 8,345 1,242,567,000 350
03 Aug 2022 0 1,505 1,450 1,495 4,077 602,898,000 281
04 Aug 2022 0 1,505 1,490 1,500 810 121,114,500 82
05 Aug 2022 0 1,510 1,485 1,490 2,743 409,441,000 141
08 Aug 2022 0 1,500 1,475 1,485 1,995 296,022,000 232
10 Aug 2022 0 1,475 1,450 1,460 2,411 350,995,500 249
11 Aug 2022 0 1,460 1,440 1,455 7,001 1,015,405,500 269
12 Aug 2022 0 1,460 1,450 1,455 2,154 313,563,000 142
15 Aug 2022 0 1,475 1,355 1,450 13,192 1,856,700,500 494
16 Aug 2022 0 1,450 1,415 1,425 3,536 502,067,500 240
18 Aug 2022 0 1,440 1,400 1,430 2,456 350,860,000 233
19 Aug 2022 0 1,435 1,410 1,425 3,929 559,806,500 131
22 Aug 2022 0 1,430 1,385 1,400 3,899 544,770,500 265
23 Aug 2022 0 1,400 1,375 1,380 4,220 582,653,000 416
24 Aug 2022 0 1,395 1,380 1,380 1,714 236,936,500 178
25 Aug 2022 0 1,380 1,370 1,375 1,667 229,419,000 152
26 Aug 2022 0 1,380 1,360 1,365 2,481 339,027,500 211
29 Aug 2022 0 1,370 1,330 1,340 5,757 776,292,000 389
31 Aug 2022 0 1,375 1,355 1,355 3,339 455,192,000 300
01 Sep 2022 0 1,380 1,355 1,370 2,674 365,451,500 204
02 Sep 2022 0 1,385 1,365 1,380 1,732 238,100,500 172
06 Sep 2022 0 1,395 1,295 1,310 28,073 3,696,121,500 1,072
07 Sep 2022 0 1,310 1,265 1,290 9,328 1,197,270,000 613
08 Sep 2022 0 1,300 1,270 1,275 3,896 500,280,000 301
09 Sep 2022 0 1,300 1,220 1,275 12,809 1,619,628,500 1,125
12 Sep 2022 0 1,310 1,265 1,285 3,464 445,270,500 273
13 Sep 2022 0 1,320 1,285 1,310 4,986 649,845,500 325
14 Sep 2022 0 1,310 1,270 1,300 5,633 727,120,000 370
15 Sep 2022 0 1,330 1,280 1,315 4,408 576,660,000 426
16 Sep 2022 0 1,340 1,305 1,310 2,277 301,001,500 240
19 Sep 2022 0 1,320 1,305 1,320 7,060 924,592,000 220
20 Sep 2022 0 1,320 1,290 1,290 4,138 536,990,000 211
22 Sep 2022 0 1,320 1,280 1,320 957 124,012,500 150
23 Sep 2022 0 1,345 1,285 1,320 2,707 356,303,500 286
26 Sep 2022 0 1,330 1,290 1,320 1,810 236,270,000 153
27 Sep 2022 0 1,340 1,290 1,295 10,226 1,326,926,500 217
28 Sep 2022 0 1,300 1,270 1,270 5,101 650,962,000 278
30 Sep 2022 0 1,255 1,225 1,240 3,726 460,618,500 268
03 Oct 2022 0 1,240 1,215 1,230 4,941 605,350,500 217
04 Oct 2022 0 1,320 1,230 1,285 8,819 1,135,126,500 421
05 Oct 2022 0 1,300 1,265 1,280 2,518 321,416,000 217
06 Oct 2022 0 1,300 1,265 1,285 1,324 170,058,000 88
07 Oct 2022 0 1,290 1,265 1,275 2,265 289,158,500 125
10 Oct 2022 0 1,300 1,250 1,250 5,016 633,650,000 231
11 Oct 2022 0 1,270 1,225 1,260 2,769 349,303,000 118
12 Oct 2022 0 1,285 1,250 1,250 4,357 549,735,000 94
13 Oct 2022 0 1,280 1,240 1,260 1,593 199,761,500 109
14 Oct 2022 0 1,275 1,240 1,245 1,518 189,756,500 94
17 Oct 2022 0 1,285 1,230 1,285 1,819 229,404,000 155
18 Oct 2022 0 1,300 1,260 1,285 2,761 354,158,500 104
19 Oct 2022 0 1,310 1,275 1,310 2,543 331,332,000 128
20 Oct 2022 0 1,330 1,315 1,320 2,025 267,958,500 146
21 Oct 2022 0 1,370 1,320 1,365 4,408 597,907,500 282
24 Oct 2022 0 1,525 1,375 1,500 37,184 5,539,074,000 1,447
25 Oct 2022 0 1,515 1,450 1,490 21,902 3,257,366,000 560
26 Oct 2022 0 1,490 1,445 1,460 8,792 1,278,077,500 281
27 Oct 2022 0 1,480 1,455 1,480 12,587 1,854,323,500 224
28 Oct 2022 0 1,480 1,460 1,480 1,452 213,623,500 123
31 Oct 2022 0 1,515 1,455 1,480 8,865 1,318,209,500 251
01 Nov 2022 0 1,510 1,480 1,495 7,817 1,167,854,500 259
02 Nov 2022 0 1,610 1,505 1,540 28,520 4,466,729,000 1,014
03 Nov 2022 0 1,585 1,540 1,565 13,848 2,172,785,500 304
04 Nov 2022 0 1,600 1,520 1,600 11,404 1,786,390,000 251
07 Nov 2022 0 1,625 1,560 1,605 9,704 1,552,473,000 331
08 Nov 2022 0 1,630 1,590 1,630 4,975 799,959,000 240
09 Nov 2022 0 1,665 1,630 1,645 7,034 1,156,066,000 350
10 Nov 2022 0 1,650 1,580 1,650 7,922 1,267,103,000 269
11 Nov 2022 0 1,660 1,595 1,640 4,431 718,933,000 150
14 Nov 2022 0 1,640 1,600 1,635 1,499 242,035,000 121
15 Nov 2022 0 1,665 1,600 1,660 12,597 2,072,687,000 217
16 Nov 2022 0 1,660 1,635 1,640 1,519 249,555,500 84
17 Nov 2022 0 1,640 1,605 1,620 1,130 182,553,500 81
18 Nov 2022 0 1,610 1,525 1,565 7,849 1,225,618,500 343
21 Nov 2022 0 1,570 1,515 1,565 1,700 261,910,500 172
22 Nov 2022 0 1,570 1,555 1,560 398 62,189,000 59
23 Nov 2022 0 1,590 1,550 1,560 3,460 541,867,500 115
24 Nov 2022 0 1,575 1,550 1,560 980 152,525,000 59
25 Nov 2022 0 1,570 1,540 1,570 959 148,579,000 82
28 Nov 2022 0 1,580 1,550 1,565 294 45,856,500 42
29 Nov 2022 0 1,600 1,550 1,600 2,760 438,590,000 123
30 Nov 2022 0 1,635 1,590 1,615 5,121 825,091,000 166
01 Dec 2022 0 1,620 1,590 1,610 1,257 201,932,000 96
02 Dec 2022 0 1,625 1,600 1,610 2,373 383,352,500 82
05 Dec 2022 0 1,665 1,610 1,640 6,155 1,015,124,500 191
06 Dec 2022 0 1,645 1,590 1,630 1,719 276,304,500 126
07 Dec 2022 0 1,640 1,595 1,620 1,145 184,727,000 108
08 Dec 2022 0 1,620 1,510 1,615 6,366 1,001,896,500 275
13 Dec 2022 0 1,650 1,600 1,640 535 87,393,000 61
14 Dec 2022 0 1,665 1,560 1,620 5,691 904,683,500 150
15 Dec 2022 0 1,615 1,565 1,585 1,654 260,862,500 94
16 Dec 2022 0 1,635 1,550 1,585 2,312 359,104,000 50
19 Dec 2022 0 1,595 1,570 1,595 189 30,049,500 48
20 Dec 2022 0 1,605 1,565 1,590 435 69,073,000 56
21 Dec 2022 0 1,600 1,570 1,600 4,669 744,601,500 103
22 Dec 2022 0 1,600 1,570 1,595 328 51,958,000 46
23 Dec 2022 0 1,595 1,570 1,595 464 73,742,500 34
26 Dec 2022 0 1,620 1,560 1,590 1,707 270,578,500 80
27 Dec 2022 0 1,595 1,490 1,565 2,627 400,507,000 172
28 Dec 2022 0 1,575 1,520 1,575 2,309 358,408,500 72
29 Dec 2022 0 1,590 1,550 1,590 1,462 231,240,000 76
30 Dec 2022 0 1,600 1,560 1,600 2,669 426,631,000 64
02 Jan 2023 0 1,600 1,550 1,595 403 63,756,500 38
03 Jan 2023 0 1,610 1,570 1,600 404 64,551,000 43
04 Jan 2023 0 1,610 1,570 1,585 507 80,460,000 38
05 Jan 2023 0 1,585 1,475 1,555 5,530 841,624,000 97
09 Jan 2023 0 1,550 1,530 1,535 481 74,010,000 51
10 Jan 2023 0 1,535 1,500 1,535 3,354 509,590,500 104
11 Jan 2023 0 1,565 1,530 1,535 8,208 1,260,065,500 62
12 Jan 2023 0 1,560 1,530 1,535 5,957 914,464,000 97
13 Jan 2023 0 1,545 1,515 1,520 5,158 790,493,000 216
16 Jan 2023 0 1,540 1,510 1,530 3,491 534,904,500 126
17 Jan 2023 0 1,575 1,540 1,575 2,822 438,217,000 78
18 Jan 2023 0 1,580 1,550 1,580 649 102,146,000 85
19 Jan 2023 0 1,580 1,565 1,580 317 50,063,500 27
20 Jan 2023 0 1,590 1,580 1,585 526 83,439,500 48
24 Jan 2023 0 1,590 1,580 1,590 673 106,808,500 40
25 Jan 2023 0 1,590 1,580 1,590 712 112,842,000 38
26 Jan 2023 0 1,590 1,570 1,590 571 90,588,500 32
30 Jan 2023 0 1,585 1,570 1,575 1,579 248,403,000 37
31 Jan 2023 0 1,575 1,550 1,575 960 149,272,000 40
02 Feb 2023 0 1,660 1,590 1,660 1,666 271,173,500 159
03 Feb 2023 0 1,740 1,650 1,725 15,034 2,559,736,000 562
06 Feb 2023 0 1,755 1,680 1,680 3,965 677,620,000 246
08 Feb 2023 0 1,695 1,680 1,695 1,970 332,335,000 53
09 Feb 2023 0 1,710 1,690 1,695 694 117,859,000 39
10 Feb 2023 0 1,725 1,680 1,695 1,626 274,218,500 48
13 Feb 2023 0 1,705 1,670 1,685 5,247 887,337,000 143
14 Feb 2023 0 1,715 1,685 1,700 11,669 1,983,572,000 106
15 Feb 2023 0 1,800 1,700 1,795 21,355 3,774,800,500 710
16 Feb 2023 0 1,825 1,775 1,790 18,422 3,300,300,500 388
17 Feb 2023 0 1,815 1,750 1,755 8,811 1,549,577,500 319
20 Feb 2023 0 1,795 1,745 1,745 7,396 1,307,832,500 252
21 Feb 2023 0 1,760 1,750 1,755 1,723 302,310,000 81
22 Feb 2023 0 1,770 1,745 1,760 932 163,705,500 73
23 Feb 2023 0 1,760 1,745 1,750 4,659 816,269,000 157
24 Feb 2023 0 1,760 1,630 1,725 9,132 1,544,026,000 595
27 Feb 2023 0 1,760 1,710 1,710 1,632 281,513,000 128
28 Feb 2023 0 1,710 1,665 1,695 10,346 1,751,120,500 216
01 Mar 2023 0 1,745 1,665 1,715 3,293 561,650,500 202
02 Mar 2023 0 1,715 1,675 1,685 1,526 257,538,000 140
03 Mar 2023 0 1,700 1,670 1,675 2,011 336,990,500 148
08 Mar 2023 0 1,750 1,655 1,750 9,197 1,584,177,000 302
09 Mar 2023 0 1,775 1,710 1,740 795 138,895,500 102
10 Mar 2023 0 1,740 1,705 1,740 2,239 388,694,000 77
13 Mar 2023 0 1,740 1,680 1,725 1,953 331,809,000 101
14 Mar 2023 0 1,730 1,670 1,730 2,729 467,109,000 180
15 Mar 2023 0 1,745 1,685 1,745 4,059 702,142,500 111
16 Mar 2023 0 1,740 1,680 1,680 49,942 8,672,835,000 143
17 Mar 2023 0 1,735 1,680 1,695 5,358 912,129,000 54
20 Mar 2023 0 1,730 1,670 1,710 1,005 168,978,500 65
21 Mar 2023 0 1,710 1,685 1,710 193 32,891,000 19
24 Mar 2023 0 1,710 1,680 1,700 909 154,721,500 53
27 Mar 2023 0 1,700 1,675 1,685 1,145 192,402,500 62
28 Mar 2023 0 1,705 1,675 1,705 2,803 474,591,500 62
29 Mar 2023 0 1,710 1,690 1,710 2,476 421,735,000 46
30 Mar 2023 0 1,710 1,695 1,710 4,651 792,267,000 31
31 Mar 2023 0 1,710 1,695 1,705 613 104,447,000 24
04 Apr 2023 0 1,720 1,695 1,715 971 165,420,000 40
06 Apr 2023 0 1,700 1,665 1,690 10,793 1,816,193,000 391
10 Apr 2023 0 1,700 1,670 1,700 1,008 169,861,000 101
11 Apr 2023 0 1,700 1,675 1,695 414 69,658,000 40
13 Apr 2023 0 1,660 1,640 1,650 1,709 281,949,500 183
14 Apr 2023 0 1,650 1,640 1,650 7,967 1,311,281,500 674
17 Apr 2023 0 1,695 1,650 1,680 3,928 651,731,000 80
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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