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 11 May 2021
99.90% Scripless = 1,158,075,024.000
Local Percentage
15.87%
Foreign Percentage
84.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 53 51 51 260 1,327,500 11
26 May 2020 0 54 51 51 109 556,300 7
29 May 2020 0 62 52 53 450 2,381,300 13
02 Jun 2020 0 60 52 52 210 1,106,500 14
03 Jun 2020 0 62 50 52 1,932 9,829,500 47
08 Jun 2020 0 53 52 53 1,021 5,379,300 21
15 Jun 2020 0 54 52 52 256 1,336,300 15
16 Jun 2020 0 54 53 54 205 1,087,300 13
08 Jul 2020 0 56 52 56 266 1,483,500 10
10 Jul 2020 0 56 53 53 9 49,500 5
14 Jul 2020 0 56 53 56 6 33,100 4
22 Jul 2020 0 57 54 56 78 422,000 8
24 Jul 2020 0 59 53 58 393 2,203,800 16
29 Jul 2020 0 66 53 53 33 184,500 11
04 Aug 2020 0 60 52 58 57 303,200 15
07 Aug 2020 0 59 54 54 275 1,486,100 11
13 Aug 2020 0 70 54 58 315 1,973,800 35
14 Aug 2020 0 59 54 55 328 1,846,100 32
25 Aug 2020 0 53 53 53 140 742,000 11
28 Aug 2020 0 53 50 52 2,465 12,433,600 25
23 Sep 2020 0 52 51 52 3 15,500 3
06 Oct 2020 0 57 51 55 3,424 19,017,600 42
07 Oct 2020 0 74 55 74 114,440 745,700,900 568
08 Oct 2020 0 99 81 99 74,587 722,400,100 644
09 Oct 2020 0 112 93 93 13,222 131,744,000 173
12 Oct 2020 0 87 87 87 359 3,123,300 28
14 Oct 2020 0 92 76 76 69,947 565,723,500 583
15 Oct 2020 0 77 71 72 25,435 186,470,300 122
16 Oct 2020 0 72 67 69 14,731 99,517,700 76
19 Oct 2020 0 72 69 70 3,185 22,289,600 62
20 Oct 2020 0 76 66 66 50,935 366,464,900 463
21 Oct 2020 0 65 62 62 4,505 27,943,500 61
22 Oct 2020 0 68 58 62 31,092 188,258,700 143
23 Oct 2020 0 63 60 62 5,173 31,574,000 58
02 Nov 2020 0 62 55 60 1,751 10,426,700 40
03 Nov 2020 0 63 60 62 4,048 25,065,000 51
04 Nov 2020 0 63 61 61 800 4,907,400 25
09 Nov 2020 0 81 63 68 108,035 766,781,500 1,063
10 Nov 2020 0 72 64 69 35,035 239,718,500 246
11 Nov 2020 0 71 65 68 24,652 167,744,800 117
12 Nov 2020 0 70 65 67 17,852 121,770,200 96
13 Nov 2020 0 68 65 67 24,677 163,833,600 81
16 Nov 2020 0 74 67 70 70,178 497,914,300 414
17 Nov 2020 0 74 68 69 16,937 119,797,200 78
18 Nov 2020 0 70 68 68 4,391 30,109,800 48
19 Nov 2020 0 70 67 68 10,612 72,671,500 62
20 Nov 2020 0 70 68 68 2,997 20,815,300 20
23 Nov 2020 0 72 68 70 14,883 104,073,100 58
24 Nov 2020 0 72 67 69 25,385 177,196,400 64
25 Nov 2020 0 74 69 73 47,328 339,604,400 174
27 Nov 2020 0 75 67 71 22,995 165,094,500 107
30 Nov 2020 0 74 69 69 5,995 42,773,400 47
01 Dec 2020 0 72 68 70 6,188 43,010,600 31
02 Dec 2020 0 73 69 70 2,264 15,899,800 28
03 Dec 2020 0 71 68 69 2,875 19,861,800 18
04 Dec 2020 0 73 69 71 11,221 79,747,900 80
07 Dec 2020 0 78 69 77 23,172 171,736,900 177
08 Dec 2020 0 77 72 72 23,561 175,777,900 111
10 Dec 2020 0 94 72 79 82,406 674,354,400 698
11 Dec 2020 0 81 77 78 12,157 96,213,400 140
14 Dec 2020 0 85 76 85 19,645 161,242,700 161
15 Dec 2020 0 88 82 84 15,636 131,636,500 175
16 Dec 2020 0 90 82 87 21,876 189,180,000 154
21 Dec 2020 0 90 87 87 11,391 101,794,300 70
22 Dec 2020 0 99 83 92 13,550 123,502,000 111
23 Dec 2020 0 92 86 86 2,656 23,164,300 42
28 Dec 2020 0 86 81 86 198 1,660,400 19
29 Dec 2020 0 86 80 80 8,689 69,893,900 80
30 Dec 2020 0 85 76 80 19,402 155,237,300 52
04 Jan 2021 0 84 76 80 2,243 17,624,400 30
05 Jan 2021 0 81 77 80 787 6,284,300 23
06 Jan 2021 0 81 76 79 1,053 8,196,300 53
08 Jan 2021 0 89 79 88 45,178 384,058,900 251
11 Jan 2021 0 89 82 82 6,858 56,766,900 225
12 Jan 2021 0 84 77 80 15,156 122,505,000 96
13 Jan 2021 0 80 78 80 4,877 38,688,200 32
14 Jan 2021 0 85 78 81 16,338 133,097,600 65
15 Jan 2021 0 83 80 83 8,830 72,182,200 41
18 Jan 2021 0 84 79 80 3,835 31,698,700 40
19 Jan 2021 0 80 76 80 5,213 40,026,600 44
20 Jan 2021 0 83 76 76 456 3,481,100 13
21 Jan 2021 0 83 77 77 800 6,344,700 65
22 Jan 2021 0 82 76 80 3,971 30,316,300 67
25 Jan 2021 0 80 76 80 911 7,157,600 34
26 Jan 2021 0 81 75 80 1,680 12,784,000 27
27 Jan 2021 0 79 75 75 779 5,847,500 26
29 Jan 2021 0 76 66 74 2,399 15,931,800 34
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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