Efek Terdaftar

Bintang Mitra Semestaraya Tbk, PT

Security name
Bintang Mitra Semestaraya Tbk
Issuer
Bintang Mitra Semestaraya Tbk, PT
ISIN Code
ID1000079908
Short Code
BMSR
Type
Saham Biasa
Listing Date
29 Desember 1999
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,159,200,024.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Februari 2002
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
1,159,200,024 (Total)
As of 25 Jan 2022
99.99% Scripless = 1,159,075,024.000
Local Percentage
15.78%
Foreign Percentage
84.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 79 69 76 3,041 21,925,200 46
02 Feb 2021 0 76 71 76 1,803 13,261,800 13
03 Feb 2021 0 76 72 76 3,331 24,455,400 31
04 Feb 2021 0 78 71 75 1,954 14,699,700 22
05 Feb 2021 0 74 72 74 2,559 18,623,700 23
08 Feb 2021 0 77 71 77 1,311 9,893,700 28
09 Feb 2021 0 77 72 72 1,862 13,679,100 48
10 Feb 2021 0 78 70 75 2,739 20,712,300 89
11 Feb 2021 0 83 75 79 4,520 36,336,200 104
15 Feb 2021 0 82 79 79 4,157 33,278,600 27
16 Feb 2021 0 79 75 75 5,542 42,968,300 16
18 Feb 2021 0 80 72 75 1,140 8,721,600 49
19 Feb 2021 0 80 75 76 107 835,200 43
22 Feb 2021 0 82 71 79 1,073 8,490,500 90
23 Feb 2021 0 79 75 76 53 403,400 19
24 Feb 2021 0 76 74 76 105 796,400 16
25 Feb 2021 0 80 73 80 501 3,812,900 21
26 Feb 2021 0 79 75 77 335 2,544,000 110
01 Mar 2021 0 79 77 79 812 6,317,900 56
02 Mar 2021 0 82 79 81 898 7,214,100 62
03 Mar 2021 0 81 76 80 489 3,810,500 34
04 Mar 2021 0 82 78 78 218 1,724,200 59
05 Mar 2021 0 81 78 79 207 1,648,000 45
08 Mar 2021 0 83 79 80 913 7,224,800 34
09 Mar 2021 0 83 77 81 2,739 22,373,000 61
10 Mar 2021 0 82 80 80 2,037 16,453,200 40
12 Mar 2021 0 80 77 80 84 664,800 15
15 Mar 2021 0 80 78 78 185 1,455,100 15
16 Mar 2021 0 78 78 78 321 2,503,800 7
18 Mar 2021 0 80 75 79 230 1,760,400 21
22 Mar 2021 0 94 78 87 56,240 503,366,400 1,008
23 Mar 2021 0 117 81 87 211,378 2,150,201,400 2,533
24 Mar 2021 0 108 86 95 188,740 1,831,032,800 2,230
25 Mar 2021 0 105 92 93 82,860 814,782,600 1,278
26 Mar 2021 0 99 93 95 52,751 504,115,500 762
29 Mar 2021 0 125 89 125 623,092 6,905,749,900 5,911
30 Mar 2021 0 135 117 117 151,002 1,903,014,600 1,685
31 Mar 2021 0 117 109 114 20,455 226,415,400 260
01 Apr 2021 0 128 107 115 164,611 1,968,217,600 2,371
05 Apr 2021 0 122 115 115 69,237 817,272,900 1,826
06 Apr 2021 0 116 107 109 30,951 339,442,400 634
07 Apr 2021 0 113 102 103 19,241 200,480,500 432
08 Apr 2021 0 110 99 100 19,314 202,018,200 288
09 Apr 2021 0 113 103 110 87,351 953,417,200 736
12 Apr 2021 0 111 103 110 34,742 374,454,400 350
13 Apr 2021 0 122 105 109 122,903 1,429,845,200 2,322
14 Apr 2021 0 115 106 110 28,338 314,240,200 503
15 Apr 2021 0 118 108 114 31,002 353,828,400 701
16 Apr 2021 0 145 108 145 98,421 1,281,790,500 1,066
19 Apr 2021 0 170 135 135 335,179 5,335,067,700 2,243
20 Apr 2021 0 138 126 130 43,114 559,388,300 723
21 Apr 2021 0 136 122 128 53,114 688,188,500 448
22 Apr 2021 0 138 128 129 40,726 539,653,500 401
23 Apr 2021 0 135 127 131 18,421 243,773,200 208
26 Apr 2021 0 135 128 128 5,036 64,692,500 90
28 Apr 2021 0 138 130 138 12,148 164,947,700 148
29 Apr 2021 0 155 131 132 173,843 2,531,071,400 4,453
30 Apr 2021 0 135 127 130 19,425 254,213,300 318
03 May 2021 0 134 128 132 14,462 189,396,400 199
04 May 2021 0 164 126 164 211,876 3,252,628,400 2,040
05 May 2021 0 197 153 155 434,581 7,516,127,100 5,787
06 May 2021 0 204 145 164 515,037 8,942,483,500 5,737
07 May 2021 0 166 153 153 49,247 787,245,600 1,089
10 May 2021 0 188 147 162 243,449 4,163,983,400 3,466
11 May 2021 0 183 164 166 120,152 2,093,345,200 2,404
17 May 2021 0 169 157 158 15,463 248,695,800 419
18 May 2021 0 178 149 178 166,714 2,816,908,200 1,945
19 May 2021 0 220 178 178 186,449 3,599,168,600 4,252
20 May 2021 0 180 166 166 22,837 385,421,300 652
21 May 2021 0 178 160 165 22,654 382,919,800 576
24 May 2021 0 170 161 163 7,936 130,432,600 317
25 May 2021 0 214 162 177 209,005 4,021,780,000 3,629
27 May 2021 0 190 177 185 32,234 588,860,500 884
28 May 2021 0 236 178 181 374,316 8,033,519,300 5,024
31 May 2021 0 192 181 187 26,647 495,174,900 627
02 Jun 2021 0 240 184 204 310,398 6,631,368,700 4,595
03 Jun 2021 0 230 200 216 128,179 2,737,552,000 2,016
04 Jun 2021 0 222 212 212 32,734 705,945,000 744
07 Jun 2021 0 236 208 216 135,202 3,038,454,600 1,751
08 Jun 2021 0 220 210 212 24,284 521,177,200 494
09 Jun 2021 0 220 212 214 8,710 186,622,600 247
10 Jun 2021 0 216 210 212 7,369 156,268,800 213
11 Jun 2021 0 232 202 224 41,694 897,506,800 739
14 Jun 2021 0 280 230 280 132,704 3,497,560,000 2,806
15 Jun 2021 0 310 262 262 224,358 6,301,605,800 4,272
16 Jun 2021 0 284 244 284 74,339 1,985,384,000 1,216
17 Jun 2021 0 290 268 268 58,487 1,617,961,400 1,044
18 Jun 2021 0 274 250 262 17,269 449,099,400 400
21 Jun 2021 0 262 244 244 18,826 462,743,400 465
22 Jun 2021 0 244 228 230 20,687 481,105,400 479
23 Jun 2021 0 238 226 234 11,182 261,297,200 276
24 Jun 2021 0 248 236 244 20,397 493,427,200 540
25 Jun 2021 0 256 232 234 49,053 1,213,694,200 743
29 Jun 2021 0 232 204 204 40,876 864,369,800 647
30 Jun 2021 0 204 190 190 12,046 229,721,000 312
01 Jul 2021 0 190 177 189 20,054 362,403,100 468
02 Jul 2021 0 206 185 200 19,074 379,713,600 649
05 Jul 2021 0 210 200 202 9,149 187,036,400 249
06 Jul 2021 0 208 190 190 13,092 258,255,700 306
07 Jul 2021 0 197 180 192 9,135 172,244,000 330
08 Jul 2021 0 192 179 184 10,891 201,774,000 222
09 Jul 2021 0 184 172 172 7,605 135,168,900 179
12 Jul 2021 0 176 160 160 17,803 287,672,000 392
13 Jul 2021 0 160 149 149 16,943 254,134,100 330
14 Jul 2021 0 159 139 142 31,636 459,289,700 722
15 Jul 2021 0 158 133 158 64,439 971,673,200 933
16 Jul 2021 0 178 156 177 70,995 1,184,520,900 1,092
19 Jul 2021 0 177 165 165 32,075 534,779,700 497
21 Jul 2021 0 165 154 154 12,475 192,806,600 280
22 Jul 2021 0 164 150 155 6,189 96,024,900 198
23 Jul 2021 0 159 155 155 3,430 53,414,500 76
26 Jul 2021 0 158 150 152 6,675 101,876,600 126
27 Jul 2021 0 163 146 149 18,686 286,511,400 229
28 Jul 2021 0 154 147 149 10,710 161,202,900 143
29 Jul 2021 0 156 149 153 17,932 273,230,800 174
30 Jul 2021 0 154 147 147 4,724 70,506,700 93
02 Aug 2021 0 155 145 149 20,450 308,004,800 251
03 Aug 2021 0 155 148 150 21,767 329,751,200 289
04 Aug 2021 0 153 148 150 2,375 35,477,800 80
06 Aug 2021 0 150 144 145 6,279 92,146,800 119
09 Aug 2021 0 148 140 140 4,022 57,571,100 130
13 Aug 2021 0 140 130 130 4,801 63,714,900 100
16 Aug 2021 0 130 126 129 1,749 22,369,700 98
18 Aug 2021 0 129 120 122 2,176 27,014,600 85
19 Aug 2021 0 133 121 129 6,859 87,762,300 159
20 Aug 2021 0 174 135 174 69,702 1,159,836,400 1,162
23 Aug 2021 0 230 180 189 274,663 5,803,120,900 5,559
24 Aug 2021 0 191 176 176 13,638 242,359,200 361
25 Aug 2021 0 185 164 164 51,921 861,763,000 1,722
26 Aug 2021 0 173 155 155 16,516 271,166,000 486
27 Aug 2021 0 208 150 208 247,899 4,801,090,100 4,848
30 Aug 2021 0 226 194 194 118,925 2,402,710,500 1,551
31 Aug 2021 0 190 181 181 31,079 565,489,600 797
01 Sep 2021 0 224 183 194 295,422 6,155,515,500 6,252
02 Sep 2021 0 202 182 183 37,828 716,069,200 1,225
03 Sep 2021 0 196 182 182 25,480 479,796,100 756
06 Sep 2021 0 182 171 176 22,877 399,115,800 533
07 Sep 2021 0 214 177 190 125,673 2,493,642,800 2,537
08 Sep 2021 0 194 179 181 26,816 489,540,100 771
09 Sep 2021 0 190 175 182 30,048 547,124,600 679
10 Sep 2021 0 214 184 186 87,827 1,734,294,800 2,515
13 Sep 2021 0 188 180 185 15,440 284,057,800 447
14 Sep 2021 0 195 182 191 25,003 474,683,800 831
15 Sep 2021 0 200 190 190 24,369 473,443,900 589
16 Sep 2021 0 193 185 190 8,654 163,547,000 233
17 Sep 2021 0 197 188 189 17,299 333,331,100 590
20 Sep 2021 0 194 187 193 15,915 304,259,800 229
21 Sep 2021 0 204 194 194 42,671 844,774,700 1,115
22 Sep 2021 0 202 194 196 21,190 420,651,600 507
23 Sep 2021 0 240 194 212 275,958 5,922,863,900 4,184
24 Sep 2021 0 216 198 199 60,413 1,223,564,900 1,281
27 Sep 2021 0 204 190 192 29,126 573,743,100 618
28 Sep 2021 0 200 188 193 23,639 458,625,100 396
29 Sep 2021 0 212 188 202 62,914 1,272,274,000 1,028
30 Sep 2021 0 206 188 188 71,183 1,373,256,100 1,301
01 Oct 2021 0 191 175 177 19,312 348,854,300 537
04 Oct 2021 0 180 168 180 16,210 284,202,100 439
05 Oct 2021 0 184 174 176 7,812 140,374,200 393
06 Oct 2021 0 180 178 178 5,248 93,642,100 149
07 Oct 2021 0 178 170 173 7,086 122,404,500 258
08 Oct 2021 0 177 171 173 2,988 51,583,800 135
11 Oct 2021 0 176 165 167 4,560 78,020,300 224
12 Oct 2021 0 176 167 169 4,437 76,198,100 221
13 Oct 2021 0 174 158 158 5,444 89,374,500 238
14 Oct 2021 0 168 154 156 6,807 107,105,500 296
15 Oct 2021 0 182 157 171 48,047 821,287,900 1,346
18 Oct 2021 0 175 170 173 7,886 135,605,400 330
19 Oct 2021 0 174 170 170 5,666 97,115,600 239
21 Oct 2021 0 173 167 169 2,603 44,217,400 184
22 Oct 2021 0 174 169 170 5,465 93,779,000 285
25 Oct 2021 0 174 167 170 3,922 66,746,600 152
26 Oct 2021 0 173 170 171 1,126 19,272,500 80
27 Oct 2021 0 173 169 172 2,387 40,678,300 85
28 Oct 2021 0 172 169 169 2,012 34,130,400 77
29 Oct 2021 0 175 169 175 4,832 83,421,100 188
01 Nov 2021 0 180 173 180 10,606 187,129,700 366
02 Nov 2021 0 187 175 186 11,217 203,035,400 482
03 Nov 2021 0 191 180 191 24,585 461,730,500 635
04 Nov 2021 0 196 183 184 23,162 434,514,300 635
05 Nov 2021 0 185 175 177 18,651 332,796,500 478
08 Nov 2021 0 183 175 179 6,457 114,386,100 184
09 Nov 2021 0 180 176 178 1,290 22,841,400 86
10 Nov 2021 0 180 176 178 2,740 48,568,600 100
11 Nov 2021 0 178 171 177 3,308 58,228,000 141
12 Nov 2021 0 178 174 177 3,285 57,656,000 112
16 Nov 2021 0 226 176 210 240,720 4,913,137,300 4,345
17 Nov 2021 0 250 212 220 305,746 7,258,780,400 5,847
18 Nov 2021 0 274 206 274 308,171 7,740,228,800 5,812
19 Nov 2021 0 308 256 256 292,723 8,335,989,400 5,847
22 Nov 2021 0 270 240 240 51,930 1,282,564,800 1,494
23 Nov 2021 0 272 224 232 147,769 3,725,216,000 4,238
24 Nov 2021 0 238 226 232 13,843 318,675,400 371
25 Nov 2021 0 238 226 230 10,014 231,904,600 274
26 Nov 2021 0 242 222 232 20,581 473,808,000 461
29 Nov 2021 0 240 216 216 38,183 858,833,600 816
30 Nov 2021 0 236 204 224 47,674 1,073,447,600 1,024
01 Dec 2021 0 280 224 280 162,506 4,335,726,800 2,996
02 Dec 2021 0 316 262 262 323,656 9,532,818,600 6,275
03 Dec 2021 0 262 244 246 29,348 719,942,800 819
06 Dec 2021 0 268 234 242 19,293 471,124,600 676
07 Dec 2021 0 246 230 238 10,964 258,934,400 362
08 Dec 2021 0 248 236 242 9,422 227,803,400 392
09 Dec 2021 0 290 234 274 103,218 2,809,582,200 2,736
10 Dec 2021 0 326 256 256 448,557 13,378,115,000 8,271
13 Dec 2021 0 260 246 252 26,719 672,647,600 714
14 Dec 2021 0 274 252 274 48,521 1,286,466,400 1,360
15 Dec 2021 0 336 262 320 299,111 9,274,337,000 5,047
16 Dec 2021 0 324 298 302 59,312 1,831,063,800 1,562
17 Dec 2021 0 344 304 334 249,716 8,199,829,600 4,695
20 Dec 2021 0 340 312 316 73,909 2,364,566,400 1,820
21 Dec 2021 0 342 294 300 131,861 4,165,707,000 2,753
22 Dec 2021 0 304 284 298 20,128 592,705,400 657
23 Dec 2021 0 308 294 302 16,370 488,664,200 541
24 Dec 2021 0 310 282 282 19,861 578,676,200 665
27 Dec 2021 0 298 272 282 10,029 277,184,800 366
28 Dec 2021 0 300 278 294 15,820 457,022,200 562
29 Dec 2021 0 312 278 280 48,613 1,443,922,200 1,558
30 Dec 2021 0 290 262 262 16,919 454,093,600 520
03 Jan 2022 0 262 246 250 9,956 249,732,800 346
04 Jan 2022 0 262 240 244 7,125 173,907,600 416
05 Jan 2022 0 292 244 280 79,753 2,192,711,400 2,686
06 Jan 2022 0 286 262 264 13,397 363,001,800 508
07 Jan 2022 0 286 246 250 36,981 974,542,800 1,172
10 Jan 2022 0 260 246 248 7,865 196,601,800 252
11 Jan 2022 0 254 244 246 8,343 208,277,800 247
12 Jan 2022 0 258 238 248 11,969 296,144,400 356
13 Jan 2022 0 274 250 254 20,553 529,380,000 664
14 Jan 2022 0 256 238 244 17,625 427,218,000 453
17 Jan 2022 0 252 242 248 5,655 139,375,800 264
18 Jan 2022 0 256 240 242 9,469 233,605,000 355
19 Jan 2022 0 280 230 244 76,760 2,028,983,000 1,789
20 Jan 2022 0 258 242 250 7,950 198,592,400 251
21 Jan 2022 0 290 246 280 107,806 2,969,674,400 2,427
24 Jan 2022 0 306 280 286 86,003 2,489,948,000 2,438
25 Jan 2022 0 290 266 266 22,432 608,605,200 687

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 25 May 2021 18 Jun 2021 Active
Proxy Voting   - 16 Nov 2020 09 Dec 2020 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 22 May 2019 14 Jun 2019 Active
Proxy Voting   - 11 Oct 2018 05 Nov 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 16 May 2017 09 Jun 2017 Active
Proxy Voting   - 17 May 2016 10 Jun 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 19 May 2010 04 Jun 2010 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Proxy Voting   - 07 Apr 2009 23 Apr 2009 Cancelled
Proxy Voting   - 11 Feb 2009 27 Feb 2009 Cancelled
Proxy Voting   - 19 Nov 2008 05 Dec 2008 Active
Right Distribution (20 BMSR : 49 BMSR-R ) 24 Sep 2008 29 Sep 2008 06 Oct 2008 Active
Proxy Voting   - 02 Sep 2008 17 Sep 2008 Active
Proxy Voting   - 16 May 2008 02 Jun 2008 Active
Proxy Voting   - 13 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 Mar 2004 26 Mar 2004 Active
Proxy Voting   - 08 May 2003 23 May 2003 Active
Proxy Voting   - 21 May 2002 07 Jun 2002 Active