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 25 Jan 2022
100.00% Scripless = 6,000,000,000.000
Local Percentage
95.02%
Foreign Percentage
4.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 234 222 226 1,256 28,346,800 54
20 May 2021 0 226 220 226 1,080 24,326,400 64
21 May 2021 0 244 226 238 113 2,660,400 30
25 May 2021 0 248 222 248 1,699 40,719,600 69
27 May 2021 0 248 234 246 308 7,490,200 48
31 May 2021 0 250 236 246 777 18,871,000 40
02 Jun 2021 0 248 240 248 1,863 45,174,800 58
03 Jun 2021 0 252 240 246 1,103 27,583,800 54
04 Jun 2021 0 304 246 260 52,286 1,420,717,600 1,069
07 Jun 2021 0 278 262 278 29,119 793,304,200 568
08 Jun 2021 0 286 260 268 7,801 208,563,600 228
09 Jun 2021 0 286 254 270 17,377 461,964,200 338
10 Jun 2021 0 276 264 264 3,836 103,466,400 96
11 Jun 2021 0 276 258 264 18,371 490,212,600 123
14 Jun 2021 0 266 256 256 2,625 68,203,800 72
15 Jun 2021 0 260 252 252 1,914 48,677,800 70
18 Jun 2021 0 300 250 290 71,249 2,012,999,200 856
21 Jun 2021 0 292 270 290 13,381 378,258,000 368
22 Jun 2021 0 290 278 282 8,358 236,315,600 127
24 Jun 2021 0 330 292 304 39,490 1,205,562,200 1,321
25 Jun 2021 0 316 284 284 12,755 388,487,600 165
28 Jun 2021 0 300 284 292 8,466 249,521,600 97
29 Jun 2021 0 318 292 292 29,352 895,158,200 436
30 Jun 2021 0 364 288 304 60,677 1,995,719,000 943
01 Jul 2021 0 318 304 308 14,170 436,507,200 248
02 Jul 2021 0 316 300 306 6,406 197,935,600 166
05 Jul 2021 0 318 304 314 14,937 469,694,600 199
06 Jul 2021 0 330 314 320 21,661 695,182,000 248
07 Jul 2021 0 322 312 320 2,705 85,942,200 113
08 Jul 2021 0 324 308 316 15,417 486,418,800 182
09 Jul 2021 0 318 302 312 7,307 225,017,600 120
12 Jul 2021 0 312 304 304 1,560 47,463,200 68
13 Jul 2021 0 320 286 306 1,858 55,730,600 102
14 Jul 2021 0 308 290 294 5,429 159,390,600 62
15 Jul 2021 0 308 294 294 505 14,900,800 41
16 Jul 2021 0 306 292 298 6,152 181,972,000 92
19 Jul 2021 0 310 296 302 15,257 460,596,800 57
21 Jul 2021 0 320 302 312 19,573 612,194,000 170
22 Jul 2021 0 342 310 316 39,501 1,273,383,000 432
23 Jul 2021 0 340 308 320 49,672 1,632,766,600 309
26 Jul 2021 0 374 320 330 94,364 3,278,692,000 713
27 Jul 2021 0 412 350 412 5,588,552 196,169,420,800 708
28 Jul 2021 0 515 472 515 23,260 1,194,018,400 196
29 Jul 2021 0 640 640 640 105,545 6,754,880,000 138
30 Jul 2021 0 800 640 800 833,538 63,721,413,500 4,995
03 Aug 2021 0 1,000 850 980 903,206 87,369,211,500 9,429
04 Aug 2021 0 1,090 955 990 1,370,474 139,145,845,500 15,331
05 Aug 2021 0 1,025 925 925 498,469 47,383,064,500 5,784
06 Aug 2021 0 1,000 865 955 859,263 80,347,771,000 9,279
09 Aug 2021 0 1,155 955 1,110 692,226 73,425,853,500 11,897
20 Aug 2021 0 1,035 1,035 1,035 64,957 6,723,049,500 393
23 Aug 2021 0 965 965 965 64,490 6,223,285,000 511
24 Aug 2021 0 1,040 900 915 978,254 90,788,135,000 7,891
25 Aug 2021 0 955 890 935 310,380 28,659,138,000 3,408
26 Aug 2021 0 950 880 880 181,455 16,448,632,000 2,568
27 Aug 2021 0 885 820 820 368,655 30,824,391,000 2,316
30 Aug 2021 0 870 800 820 193,640 16,180,803,500 2,236
31 Aug 2021 0 885 820 865 672,478 57,797,975,500 3,983
01 Sep 2021 0 875 850 860 147,069 12,671,004,500 1,112
02 Sep 2021 0 885 860 860 75,213 6,521,096,000 691
03 Sep 2021 0 885 860 880 71,596 6,202,838,000 653
06 Sep 2021 0 885 875 880 66,378 5,828,795,500 608
07 Sep 2021 0 885 860 880 85,386 7,477,957,500 440
08 Sep 2021 0 880 835 835 133,430 11,481,468,500 806
09 Sep 2021 0 830 780 780 88,836 7,039,708,000 882
10 Sep 2021 0 780 730 750 118,827 8,737,438,500 1,517
13 Sep 2021 0 775 710 735 42,893 3,173,662,500 649
14 Sep 2021 0 755 730 735 23,137 1,707,597,500 561
15 Sep 2021 0 745 725 740 23,531 1,737,815,000 345
16 Sep 2021 0 755 735 735 21,107 1,565,240,500 346
17 Sep 2021 0 750 725 740 24,861 1,835,382,000 380
20 Sep 2021 0 865 735 740 387,423 30,478,974,000 4,252
21 Sep 2021 0 740 705 705 69,673 4,968,311,000 1,056
22 Sep 2021 0 725 660 660 177,656 12,049,532,000 1,808
23 Sep 2021 0 680 620 620 148,086 9,485,971,500 1,298
24 Sep 2021 0 725 620 650 779,803 52,257,893,500 6,569
27 Sep 2021 0 760 660 715 747,877 53,580,229,500 7,186
28 Sep 2021 0 730 685 695 119,309 8,367,847,000 1,388
29 Sep 2021 0 705 675 695 68,947 4,754,198,000 745
30 Sep 2021 0 750 695 705 254,414 18,471,807,000 2,066
01 Oct 2021 0 740 695 720 161,458 11,622,403,000 1,483
04 Oct 2021 0 725 700 705 62,294 4,424,753,000 694
05 Oct 2021 0 705 660 660 117,387 7,843,916,500 1,288
06 Oct 2021 0 670 615 640 177,377 11,276,268,000 1,299
07 Oct 2021 0 700 640 670 34,413 2,327,378,500 602
08 Oct 2021 0 730 665 670 151,628 10,523,551,500 1,529
11 Oct 2021 0 685 625 630 96,309 6,208,055,500 1,015
12 Oct 2021 0 655 605 610 170,670 10,619,170,500 1,124
13 Oct 2021 0 625 570 570 141,746 8,198,794,500 1,295
14 Oct 2021 0 610 535 585 182,178 10,704,429,000 1,304
15 Oct 2021 0 600 560 570 37,163 2,131,836,500 348
18 Oct 2021 0 620 555 580 34,968 1,990,947,000 394
19 Oct 2021 0 620 560 590 71,100 4,247,302,000 619
21 Oct 2021 0 650 565 640 154,823 9,479,836,500 1,182
22 Oct 2021 0 655 600 630 112,032 6,904,650,000 1,105
25 Oct 2021 0 630 590 595 75,767 4,533,732,000 639
26 Oct 2021 0 625 590 615 79,245 4,850,697,500 556
27 Oct 2021 0 615 600 600 14,507 877,650,500 229
28 Oct 2021 0 605 570 570 79,936 4,646,158,000 687
29 Oct 2021 0 710 555 710 614,786 40,979,762,000 4,667
01 Nov 2021 0 785 715 755 681,130 50,918,701,000 7,189
02 Nov 2021 0 760 710 710 158,422 11,515,915,000 1,656
03 Nov 2021 0 730 665 705 251,884 17,316,543,500 1,625
04 Nov 2021 0 730 685 695 98,981 6,976,650,000 1,151
05 Nov 2021 0 775 690 745 455,503 33,872,653,500 4,969
08 Nov 2021 0 800 730 760 336,423 25,977,130,000 4,159
09 Nov 2021 0 795 750 755 117,617 9,057,988,000 1,524
10 Nov 2021 0 775 740 740 92,890 6,978,355,000 1,249
11 Nov 2021 0 765 725 750 106,057 7,963,388,000 1,130
12 Nov 2021 0 760 730 730 68,129 5,054,296,000 701
15 Nov 2021 0 755 735 740 54,503 4,051,240,500 642
16 Nov 2021 0 775 705 745 158,298 11,720,954,500 1,652
17 Nov 2021 0 815 725 785 591,939 46,429,741,500 6,124
18 Nov 2021 0 825 755 760 330,408 25,873,250,500 4,250
19 Nov 2021 0 780 750 755 107,108 8,170,962,000 1,186
22 Nov 2021 0 755 710 710 131,498 9,546,073,000 1,831
23 Nov 2021 0 720 670 705 167,500 11,560,561,500 2,114
24 Nov 2021 0 725 680 700 59,494 4,192,144,500 767
25 Nov 2021 0 710 690 700 30,137 2,098,324,500 513
26 Nov 2021 0 705 660 670 72,159 4,868,452,000 891
29 Nov 2021 0 695 665 690 42,698 2,910,248,000 708
30 Nov 2021 0 715 665 695 84,738 5,855,072,000 886
01 Dec 2021 0 700 670 675 36,765 2,505,966,500 502
02 Dec 2021 0 695 655 685 53,644 3,607,981,000 559
03 Dec 2021 0 695 665 665 47,055 3,182,261,000 425
06 Dec 2021 0 675 625 625 84,181 5,403,218,500 831
07 Dec 2021 0 635 605 630 66,737 4,120,971,500 794
08 Dec 2021 0 645 605 610 45,700 2,819,593,500 551
09 Dec 2021 0 635 605 625 72,554 4,524,795,000 553
10 Dec 2021 0 655 605 620 129,355 8,110,213,000 1,314
13 Dec 2021 0 660 610 650 341,954 21,776,755,000 1,311
14 Dec 2021 0 690 635 640 187,923 12,469,851,500 1,005
15 Dec 2021 0 685 640 680 171,949 11,452,928,500 999
16 Dec 2021 0 695 650 670 51,479 3,434,649,000 845
17 Dec 2021 0 680 645 650 55,938 3,664,519,000 501
20 Dec 2021 0 660 620 630 56,806 3,613,809,500 581
21 Dec 2021 0 645 615 630 37,444 2,353,073,000 479
22 Dec 2021 0 635 610 620 68,511 4,230,789,000 522
23 Dec 2021 0 655 620 645 98,940 6,351,065,000 1,049
24 Dec 2021 0 695 645 670 198,479 13,324,667,500 2,400
27 Dec 2021 0 680 625 630 130,779 8,430,967,500 1,920
28 Dec 2021 0 640 610 610 120,945 7,492,481,500 845
29 Dec 2021 0 630 610 610 51,840 3,184,675,500 567
30 Dec 2021 0 615 605 610 29,443 1,793,596,000 457
03 Jan 2022 0 635 605 625 54,207 3,367,136,500 720
04 Jan 2022 0 645 620 625 63,266 3,993,226,500 598
05 Jan 2022 0 635 615 625 26,792 1,670,689,000 409
06 Jan 2022 0 640 585 590 228,359 13,493,057,000 1,645
07 Jan 2022 0 600 575 600 51,301 3,015,953,000 436
10 Jan 2022 0 610 590 595 40,331 2,418,182,500 463
11 Jan 2022 0 605 575 585 53,148 3,133,831,500 457
12 Jan 2022 0 600 575 590 22,422 1,318,507,500 303
13 Jan 2022 0 595 560 570 43,824 2,490,488,500 625
14 Jan 2022 0 570 535 535 122,902 6,680,124,000 860
17 Jan 2022 0 550 500 505 65,574 3,377,388,000 660
18 Jan 2022 0 515 470 472 155,962 7,455,059,300 1,216
19 Jan 2022 0 472 440 442 137,299 6,184,118,000 990
20 Jan 2022 0 482 440 478 185,551 8,603,428,400 1,861
21 Jan 2022 0 480 448 458 67,667 3,101,689,800 959
24 Jan 2022 0 460 426 442 90,976 3,981,804,000 755
25 Jan 2022 0 442 412 412 195,716 8,173,017,200 924

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Jul 2021 04 Aug 2021 Active
Proxy Voting   - 25 Nov 2020 18 Dec 2020 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active