Efek Terdaftar

BALI BINTANG SEJAHTERA Tbk, PT

Security name
BALI BINTANG SEJAHTERA Tbk
Issuer
BALI BINTANG SEJAHTERA Tbk, PT
ISIN Code
ID1000148901
Short Code
BOLA
Type
Saham Biasa
Listing Date
17 Juni 2019
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
6,000,000,000 (Total)
As of 18 May 2021
100.00% Scripless = 6,000,000,000.000
Local Percentage
94.93%
Foreign Percentage
5.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 155 147 147 198 2,974,700 36
27 May 2020 0 187 138 187 2,160 34,006,800 92
29 May 2020 0 178 167 170 410 6,918,400 28
03 Jun 2020 0 195 159 195 1,340 24,712,900 82
04 Jun 2020 0 190 182 182 771 14,103,700 67
05 Jun 2020 0 180 170 177 1,679 29,402,100 58
09 Jun 2020 0 174 168 173 11,148 190,546,600 62
10 Jun 2020 0 178 168 168 107 1,815,400 21
12 Jun 2020 0 180 160 168 17,080 298,306,400 58
15 Jun 2020 0 175 164 172 29,339 496,016,900 38
16 Jun 2020 0 180 165 176 1,602 28,413,900 46
17 Jun 2020 0 178 172 178 346 6,142,000 37
19 Jun 2020 0 180 171 171 2,441 42,804,900 34
24 Jun 2020 0 172 170 170 197 3,351,000 14
25 Jun 2020 0 170 161 169 2,141 36,169,500 19
30 Jun 2020 0 180 160 160 1,171 20,614,500 41
03 Jul 2020 0 178 161 167 876 15,275,400 27
08 Jul 2020 0 165 156 156 5,224 83,892,800 65
09 Jul 2020 0 160 156 160 2,005 31,796,200 59
10 Jul 2020 0 161 149 160 427 6,836,900 29
13 Jul 2020 0 160 158 159 355 5,666,000 28
14 Jul 2020 0 158 154 157 190 2,986,000 33
15 Jul 2020 0 174 157 165 1,825 29,709,400 41
16 Jul 2020 0 175 159 162 80 1,300,400 16
20 Jul 2020 0 170 160 160 173 2,805,800 41
21 Jul 2020 0 167 160 165 160 2,628,300 18
23 Jul 2020 0 165 159 164 141 2,268,400 29
24 Jul 2020 0 164 163 163 28 458,700 12
28 Jul 2020 0 173 160 165 121 1,994,800 18
30 Jul 2020 0 174 157 164 436 7,148,900 32
03 Aug 2020 0 174 156 165 717 11,796,400 32
04 Aug 2020 0 174 164 165 210 3,463,800 30
05 Aug 2020 0 170 162 164 104 1,702,500 28
07 Aug 2020 0 165 159 165 470 7,517,900 37
10 Aug 2020 0 166 163 164 175 2,858,300 25
11 Aug 2020 0 167 164 167 705 11,721,600 22
13 Aug 2020 0 165 152 152 2,117 33,516,000 66
14 Aug 2020 0 162 152 158 141 2,225,300 15
25 Aug 2020 0 162 152 159 316 4,910,900 34
26 Aug 2020 0 159 154 158 291 4,572,200 34
27 Aug 2020 0 160 155 159 229 3,573,100 24
28 Aug 2020 0 159 158 158 132 2,089,500 14
31 Aug 2020 0 158 151 154 1,906 29,201,700 65
02 Sep 2020 0 158 156 158 948 14,931,800 36
03 Sep 2020 0 160 158 159 300 4,752,400 18
04 Sep 2020 0 161 155 161 1,633 26,138,600 38
07 Sep 2020 0 175 161 171 1,648 27,583,100 77
09 Sep 2020 0 169 164 168 299 5,022,900 15
15 Sep 2020 0 171 165 170 422 7,167,400 13
16 Sep 2020 0 170 160 165 95 1,572,800 13
22 Sep 2020 0 171 160 170 79 1,328,400 11
25 Sep 2020 0 167 162 167 35 572,000 10
30 Sep 2020 0 168 158 158 99 1,603,100 17
01 Oct 2020 0 168 160 164 172 2,857,300 29
02 Oct 2020 0 164 160 161 280 4,534,900 15
06 Oct 2020 0 167 160 166 49 797,500 10
09 Oct 2020 0 160 160 160 26 416,000 5
13 Oct 2020 0 161 158 161 395 6,339,100 19
16 Oct 2020 0 162 161 162 162 2,623,900 16
20 Oct 2020 0 160 150 157 345 5,326,500 49
22 Oct 2020 0 160 155 160 541 8,481,800 19
26 Oct 2020 0 160 149 149 3,442 51,769,700 48
06 Nov 2020 0 154 147 148 655 9,726,100 59
10 Nov 2020 0 154 146 147 2,210 33,096,200 58
11 Nov 2020 0 154 146 152 191 2,843,900 34
13 Nov 2020 0 150 149 150 765 11,448,300 29
16 Nov 2020 0 151 141 149 845 12,360,700 67
19 Nov 2020 0 151 146 149 3,969 59,447,300 97
25 Nov 2020 0 150 147 150 998 14,884,500 86
26 Nov 2020 0 151 148 150 457 6,854,500 48
02 Dec 2020 0 162 150 156 853 13,220,300 57
03 Dec 2020 0 156 153 156 437 6,755,900 44
04 Dec 2020 0 156 152 154 204 3,146,100 40
07 Dec 2020 0 156 153 155 636 9,783,500 63
08 Dec 2020 0 158 154 158 10,452 162,001,500 58
10 Dec 2020 0 168 155 161 60,037 959,903,200 112
11 Dec 2020 0 166 160 166 10,053 162,878,000 64
14 Dec 2020 0 170 163 166 6,445 107,498,800 123
15 Dec 2020 0 171 160 166 3,146 51,647,700 100
16 Dec 2020 0 170 165 168 52,323 878,997,600 88
17 Dec 2020 0 178 167 171 4,175 71,868,600 122
18 Dec 2020 0 173 164 173 951 15,959,800 76
21 Dec 2020 0 185 173 179 12,775 227,654,700 177
22 Dec 2020 0 180 176 178 51,414 915,748,200 115
23 Dec 2020 0 185 178 178 4,449 80,365,100 62
28 Dec 2020 0 179 174 174 850 14,951,300 79
29 Dec 2020 0 176 169 170 38,431 653,612,700 101
30 Dec 2020 0 170 163 164 36,740 604,668,300 91
04 Jan 2021 0 170 163 166 4,796 79,125,400 116
05 Jan 2021 0 169 163 165 1,690 27,886,200 75
07 Jan 2021 0 170 164 166 1,657 28,006,200 43
08 Jan 2021 0 184 165 182 8,269 143,968,900 119
11 Jan 2021 0 182 170 175 1,519 26,238,100 83
12 Jan 2021 0 236 165 202 31,850 639,063,000 745
13 Jan 2021 0 220 189 208 174,826 3,511,804,300 814
14 Jan 2021 0 250 210 228 23,157 541,527,200 810
15 Jan 2021 0 230 214 220 12,746 281,021,800 357
18 Jan 2021 0 266 214 218 18,525 422,939,000 581
19 Jan 2021 0 230 206 216 5,730 122,310,000 252
20 Jan 2021 0 216 206 216 3,195 67,264,000 176
21 Jan 2021 0 268 210 236 26,469 655,521,800 983
22 Jan 2021 0 238 220 236 3,402 76,525,200 168
25 Jan 2021 0 236 220 220 3,357 74,047,000 132
26 Jan 2021 0 220 206 206 4,184 88,062,000 144
28 Jan 2021 0 210 196 196 6,064 119,321,400 228
29 Jan 2021 0 210 183 187 7,064 134,499,900 307
01 Feb 2021 0 220 185 218 9,620 197,747,200 317
02 Feb 2021 0 272 220 264 254,523 6,409,568,600 1,248
03 Feb 2021 0 280 248 270 188,016 5,028,419,800 679
04 Feb 2021 0 270 252 268 34,916 886,815,000 310
05 Feb 2021 0 270 252 270 6,989 185,737,600 157
08 Feb 2021 0 274 260 272 5,505 148,335,800 105
09 Feb 2021 0 270 254 258 11,543 296,611,600 212
10 Feb 2021 0 264 250 264 8,389 214,049,800 88
11 Feb 2021 0 272 250 272 26,162 705,165,800 107
15 Feb 2021 0 290 264 290 14,523 405,776,400 132
16 Feb 2021 0 304 286 302 9,588 284,184,200 149
17 Feb 2021 0 302 296 296 3,594 107,663,600 149
18 Feb 2021 0 314 296 312 35,393 1,085,594,200 275
19 Feb 2021 0 316 292 294 32,257 970,756,800 331
22 Feb 2021 0 310 296 298 17,968 547,608,600 178
23 Feb 2021 0 306 298 300 5,706 172,216,400 123
24 Feb 2021 0 302 294 294 2,818 83,814,600 120
25 Feb 2021 0 296 290 292 2,927 85,633,400 78
26 Feb 2021 0 312 280 306 38,834 1,171,675,800 458
01 Mar 2021 0 352 312 318 77,120 2,564,211,800 1,638
02 Mar 2021 0 332 304 310 29,795 951,494,800 667
03 Mar 2021 0 312 298 298 12,101 363,732,600 382
04 Mar 2021 0 300 278 282 19,756 558,725,200 292
05 Mar 2021 0 292 270 290 4,999 143,168,400 198
08 Mar 2021 0 300 270 290 4,773 138,899,000 253
09 Mar 2021 0 290 280 280 1,626 46,214,000 114
12 Mar 2021 0 310 268 296 15,085 438,129,400 376
15 Mar 2021 0 296 284 286 4,185 121,160,400 124
16 Mar 2021 0 308 274 308 11,012 321,383,800 293
17 Mar 2021 0 324 294 324 19,153 597,835,800 248
18 Mar 2021 0 324 302 302 9,674 303,623,800 246
19 Mar 2021 0 308 294 302 1,577 47,365,600 92
22 Mar 2021 0 316 296 300 9,019 278,516,800 177
23 Mar 2021 0 302 280 290 23,947 683,487,400 254
24 Mar 2021 0 296 276 282 5,429 152,710,800 180
25 Mar 2021 0 282 264 264 28,038 746,734,400 283
26 Mar 2021 0 264 246 254 83,704 2,105,107,200 281
29 Mar 2021 0 280 250 264 33,187 874,972,000 217
30 Mar 2021 0 276 264 268 5,257 140,294,800 168
31 Mar 2021 0 272 264 266 1,078 28,986,400 86
01 Apr 2021 0 276 264 276 2,517 67,701,400 268
05 Apr 2021 0 276 268 274 4,685 128,237,800 152
06 Apr 2021 0 274 258 260 7,909 206,879,000 223
07 Apr 2021 0 264 254 262 4,484 115,823,600 137
08 Apr 2021 0 270 256 260 9,865 255,321,800 167
09 Apr 2021 0 266 256 260 1,317 34,242,800 73
12 Apr 2021 0 264 250 260 2,219 56,434,800 146
13 Apr 2021 0 264 250 264 2,569 65,934,400 102
14 Apr 2021 0 266 256 262 1,695 44,631,800 66
15 Apr 2021 0 262 252 258 4,278 109,551,200 70
16 Apr 2021 0 264 254 264 3,457 89,434,000 104
19 Apr 2021 0 264 256 256 2,107 54,233,000 92
20 Apr 2021 0 260 252 258 1,323 33,601,600 50
21 Apr 2021 0 258 252 254 2,470 62,873,600 68
22 Apr 2021 0 286 250 252 6,923 176,819,400 207
23 Apr 2021 0 264 250 256 4,085 104,037,200 99
26 Apr 2021 0 258 252 258 578 14,784,200 57
27 Apr 2021 0 290 252 266 4,701 129,091,600 134
28 Apr 2021 0 266 248 248 5,632 142,507,400 170
29 Apr 2021 0 260 246 258 1,809 45,656,600 115
30 Apr 2021 0 266 248 266 4,547 113,665,000 134
03 May 2021 0 266 250 260 738 18,780,200 82
04 May 2021 0 266 252 260 1,959 51,716,800 81
05 May 2021 0 260 248 248 9,937 247,457,200 126
06 May 2021 0 254 246 248 3,466 85,888,200 86
07 May 2021 0 254 240 240 5,545 136,461,800 89
10 May 2021 0 260 240 248 1,428 35,034,600 72
11 May 2021 0 248 238 248 661 16,163,400 62
17 May 2021 0 248 240 246 368 8,989,600 52
18 May 2021 0 246 230 234 263 6,161,800 50

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Nov 2020 18 Dec 2020 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active