Efek Terdaftar

BORNEO OLAH SARANA SUKSES Tbk, PT

Security name
BORNEO OLAH SARANA SUKSES Tbk
Issuer
BORNEO OLAH SARANA SUKSES Tbk, PT
ISIN Code
ID1000142003
Short Code
BOSS
Type
Saham Biasa
Listing Date
15 Februari 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
1,400,000,000 (Total)
As of 7 May 2021
100.00% Scripless = 1,400,000,000.000
Local Percentage
95.67%
Foreign Percentage
4.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 82 70 74 57,198 440,551,300 691
13 May 2020 0 76 71 74 10,745 79,344,200 173
14 May 2020 0 78 69 73 21,798 161,951,800 304
15 May 2020 0 94 68 79 832,061 7,031,028,000 5,493
18 May 2020 0 80 74 74 113,801 851,865,500 1,466
19 May 2020 0 81 70 76 127,754 973,359,800 1,117
20 May 2020 0 78 73 74 18,164 134,849,400 273
26 May 2020 0 76 73 75 12,125 90,086,000 188
27 May 2020 0 84 70 78 136,489 1,059,823,100 1,081
28 May 2020 0 79 73 75 24,043 181,454,000 250
29 May 2020 0 76 73 73 13,940 102,864,200 159
02 Jun 2020 0 92 73 82 532,550 4,549,499,400 3,508
03 Jun 2020 0 83 77 79 62,626 492,781,800 548
04 Jun 2020 0 82 77 79 35,014 275,498,500 317
05 Jun 2020 0 80 75 77 28,359 218,208,700 292
08 Jun 2020 0 83 77 79 46,673 372,960,200 412
09 Jun 2020 0 81 77 77 38,803 303,787,400 314
10 Jun 2020 0 81 74 77 31,373 242,635,800 236
11 Jun 2020 0 93 74 80 378,590 3,214,736,800 2,501
12 Jun 2020 0 79 75 76 145,545 1,099,517,700 1,363
15 Jun 2020 0 80 74 77 39,492 305,009,300 598
16 Jun 2020 0 84 75 80 84,754 680,326,300 713
17 Jun 2020 0 81 75 77 24,000 186,906,100 253
18 Jun 2020 0 84 74 79 74,864 603,103,100 688
19 Jun 2020 0 81 77 79 27,038 215,108,900 259
22 Jun 2020 0 80 75 79 12,098 95,085,300 116
23 Jun 2020 0 80 74 78 14,877 116,491,900 165
24 Jun 2020 0 79 74 77 11,434 88,245,100 143
25 Jun 2020 0 79 74 77 18,519 143,693,800 206
26 Jun 2020 0 79 74 77 6,298 48,516,400 72
29 Jun 2020 0 89 74 88 303,719 2,565,371,900 2,417
30 Jun 2020 0 101 82 82 1,146,645 10,435,885,400 7,715
01 Jul 2020 0 85 77 80 98,269 781,605,600 765
02 Jul 2020 0 89 76 87 295,132 2,504,162,800 2,142
03 Jul 2020 0 92 81 85 301,883 2,603,866,300 3,657
06 Jul 2020 0 85 81 81 53,490 439,836,200 402
07 Jul 2020 0 83 77 80 25,112 201,390,100 285
08 Jul 2020 0 83 76 80 44,560 358,896,800 471
09 Jul 2020 0 95 77 81 494,072 4,273,390,400 2,979
10 Jul 2020 0 86 80 80 121,449 1,003,016,000 1,423
13 Jul 2020 0 85 77 82 78,270 644,453,300 731
14 Jul 2020 0 84 77 80 52,145 422,627,300 358
15 Jul 2020 0 82 77 80 22,005 177,233,300 225
16 Jul 2020 0 81 79 81 19,468 156,023,600 157
17 Jul 2020 0 82 76 79 52,641 419,950,700 240
20 Jul 2020 0 80 76 79 32,436 256,164,900 213
21 Jul 2020 0 80 76 79 22,653 178,600,800 173
22 Jul 2020 0 80 76 79 16,697 131,628,600 170
23 Jul 2020 0 85 78 81 112,582 923,648,300 890
24 Jul 2020 0 84 79 82 93,192 761,839,000 601
27 Jul 2020 0 83 78 81 22,485 182,052,200 202
28 Jul 2020 0 82 79 80 25,168 203,146,200 203
29 Jul 2020 0 85 78 80 71,253 579,909,500 510
30 Jul 2020 0 82 79 80 21,755 174,222,600 166
03 Aug 2020 0 80 75 78 61,044 466,165,600 431
04 Aug 2020 0 78 75 77 8,698 66,748,200 129
06 Aug 2020 0 81 73 78 61,575 482,342,600 494
07 Aug 2020 0 78 76 76 15,595 119,947,200 193
10 Aug 2020 0 81 75 78 29,168 228,209,400 254
11 Aug 2020 0 80 77 77 10,019 78,029,200 115
12 Aug 2020 0 78 72 78 4,477 34,535,100 62
13 Aug 2020 0 80 75 78 7,411 57,388,400 107
14 Aug 2020 0 78 74 75 38,790 291,602,400 273
18 Aug 2020 0 77 74 76 21,045 159,964,000 135
19 Aug 2020 0 77 75 76 7,573 57,210,100 105
24 Aug 2020 0 76 74 76 11,992 89,938,300 116
25 Aug 2020 0 78 75 76 29,887 228,244,600 258
26 Aug 2020 0 82 75 76 77,364 605,666,900 624
27 Aug 2020 0 77 76 76 9,935 75,743,200 86
28 Aug 2020 0 81 75 75 92,034 712,105,000 482
31 Aug 2020 0 78 75 75 28,482 217,322,200 142
01 Sep 2020 0 85 75 85 311,516 2,541,591,900 1,661
02 Sep 2020 0 90 82 83 182,709 1,564,986,400 1,296
03 Sep 2020 0 85 78 80 36,326 291,677,200 363
04 Sep 2020 0 80 76 76 39,628 304,123,100 879
07 Sep 2020 0 78 72 76 31,118 237,277,400 230
08 Sep 2020 0 79 75 76 36,113 275,079,300 257
09 Sep 2020 0 96 75 85 897,884 7,879,768,900 5,471
10 Sep 2020 0 86 80 80 34,476 278,580,500 175
11 Sep 2020 0 78 75 76 200,553 1,520,240,700 1,486
14 Sep 2020 0 84 73 79 201,401 1,597,527,300 1,686
15 Sep 2020 0 93 79 85 566,132 4,894,877,300 4,048
16 Sep 2020 0 90 83 85 126,502 1,091,735,500 993
17 Sep 2020 0 88 81 82 39,228 323,889,300 1,120
18 Sep 2020 0 85 81 82 32,777 270,835,900 244
21 Sep 2020 0 92 80 82 371,742 3,200,249,400 2,979
22 Sep 2020 0 86 80 84 84,259 705,805,200 826
23 Sep 2020 0 87 80 81 80,789 671,499,800 603
24 Sep 2020 0 92 78 92 253,248 2,189,464,600 1,805
25 Sep 2020 0 124 91 123 1,646,447 17,940,002,400 10,093
28 Sep 2020 0 163 115 125 1,747,915 25,448,734,300 12,332
29 Sep 2020 0 145 117 121 493,660 6,377,536,700 4,329
30 Sep 2020 0 132 113 127 464,044 5,727,993,400 3,448
01 Oct 2020 0 138 123 135 493,645 6,504,216,200 3,640
02 Oct 2020 0 140 127 128 278,197 3,692,483,400 2,390
05 Oct 2020 0 132 123 124 158,437 2,031,219,300 1,401
06 Oct 2020 0 134 121 129 223,940 2,864,239,200 2,012
07 Oct 2020 0 137 120 122 307,075 3,998,154,900 2,858
08 Oct 2020 0 126 120 121 68,074 834,365,800 601
09 Oct 2020 0 124 118 120 52,663 635,629,900 578
12 Oct 2020 0 123 112 113 84,405 978,512,200 956
13 Oct 2020 0 115 106 106 94,255 1,021,488,700 732
14 Oct 2020 0 112 99 104 231,151 2,451,391,500 1,727
15 Oct 2020 0 109 100 103 213,527 2,233,739,700 1,322
16 Oct 2020 0 126 103 106 698,715 8,091,748,600 5,679
19 Oct 2020 0 117 106 113 191,083 2,144,957,200 1,938
20 Oct 2020 0 127 114 121 367,128 4,429,791,500 3,930
21 Oct 2020 0 123 113 113 153,414 1,773,220,300 1,432
22 Oct 2020 0 113 106 106 70,758 753,753,000 675
23 Oct 2020 0 114 100 104 115,169 1,238,287,400 1,166
26 Oct 2020 0 111 97 110 99,478 1,080,580,200 1,022
27 Oct 2020 0 114 104 108 100,442 1,102,497,600 1,231
02 Nov 2020 0 109 103 105 23,802 252,215,100 389
03 Nov 2020 0 113 101 107 105,971 1,167,853,300 1,126
04 Nov 2020 0 114 106 106 128,195 1,416,604,500 1,110
05 Nov 2020 0 111 106 109 29,530 322,232,100 320
06 Nov 2020 0 119 106 112 461,569 5,314,671,400 3,769
09 Nov 2020 0 120 113 114 235,476 2,731,107,400 1,899
10 Nov 2020 0 118 109 111 60,239 668,224,300 566
11 Nov 2020 0 114 110 113 47,817 538,199,900 425
12 Nov 2020 0 118 113 113 61,102 702,928,900 647
13 Nov 2020 0 113 110 111 26,736 298,105,800 292
16 Nov 2020 0 116 105 112 49,869 558,321,700 495
17 Nov 2020 0 114 108 113 18,566 208,736,800 189
18 Nov 2020 0 115 110 115 23,360 266,893,500 365
19 Nov 2020 0 132 111 123 705,836 8,832,841,500 5,360
20 Nov 2020 0 124 117 120 67,330 806,496,200 768
23 Nov 2020 0 128 120 125 176,329 2,201,013,600 1,390
24 Nov 2020 0 127 123 125 61,749 771,277,500 524
25 Nov 2020 0 129 125 129 150,469 1,912,475,300 1,205
26 Nov 2020 0 141 129 141 353,115 4,782,551,700 2,602
27 Nov 2020 0 147 141 143 176,416 2,531,030,600 1,415
30 Nov 2020 0 185 136 163 791,693 12,909,317,100 5,703
01 Dec 2020 0 184 156 184 656,878 11,370,081,100 4,804
02 Dec 2020 0 224 184 202 1,057,819 21,790,164,600 7,250
03 Dec 2020 0 208 190 197 271,159 5,438,557,000 2,625
04 Dec 2020 0 216 197 198 259,548 5,285,472,300 1,981
07 Dec 2020 0 226 200 218 475,309 10,139,291,000 3,309
08 Dec 2020 0 232 212 214 454,444 10,082,719,600 3,386
10 Dec 2020 0 220 202 210 171,072 3,561,389,600 1,725
11 Dec 2020 0 214 202 206 101,560 2,095,144,400 1,205
14 Dec 2020 0 212 200 204 193,905 3,970,209,400 2,105
15 Dec 2020 0 206 198 199 73,786 1,475,077,500 1,064
16 Dec 2020 0 204 195 197 105,665 2,097,837,100 1,109
17 Dec 2020 0 200 192 196 135,739 2,665,241,200 1,415
18 Dec 2020 0 197 193 195 57,980 1,125,879,300 751
21 Dec 2020 0 222 194 212 648,852 13,623,557,400 4,221
22 Dec 2020 0 214 198 198 252,079 5,102,277,700 1,672
23 Dec 2020 0 199 185 185 186,392 3,497,982,100 1,485
28 Dec 2020 0 187 173 173 235,539 4,136,767,200 2,109
29 Dec 2020 0 173 161 161 181,432 2,953,730,400 1,580
30 Dec 2020 0 177 150 150 448,418 7,292,926,100 4,086
04 Jan 2021 0 184 141 164 1,049,893 18,061,186,000 6,803
05 Jan 2021 0 191 157 165 1,137,718 20,304,485,200 6,175
06 Jan 2021 0 173 163 168 126,224 2,118,669,700 1,375
07 Jan 2021 0 177 168 168 109,591 1,875,538,900 1,374
08 Jan 2021 0 175 160 165 106,131 1,786,742,800 1,081
11 Jan 2021 0 222 164 222 3,052,523 65,615,651,900 13,158
12 Jan 2021 0 228 208 208 294,076 6,291,537,600 2,891
13 Jan 2021 0 254 194 224 7,704,108 175,735,035,700 37,084
14 Jan 2021 0 240 210 210 1,784,533 40,012,195,600 15,534
15 Jan 2021 0 210 196 196 668,501 13,268,970,700 5,628
18 Jan 2021 0 195 183 183 150,073 2,751,089,300 1,526
19 Jan 2021 0 172 171 171 51,352 878,119,300 606
20 Jan 2021 0 165 160 160 127,030 2,032,490,000 1,273
21 Jan 2021 0 195 150 179 976,197 17,301,882,700 8,153
22 Jan 2021 0 186 167 167 466,006 8,188,864,900 5,186
25 Jan 2021 0 166 156 156 72,932 1,138,370,300 753
26 Jan 2021 0 162 146 146 251,754 3,801,451,000 2,261
27 Jan 2021 0 145 136 136 100,970 1,377,511,100 763
28 Jan 2021 0 148 127 127 574,912 7,829,217,200 4,126
29 Jan 2021 0 136 119 119 165,863 2,024,454,700 1,406
01 Feb 2021 0 120 111 115 334,654 3,787,644,700 3,706
02 Feb 2021 0 125 108 109 429,077 5,011,346,300 4,076
03 Feb 2021 0 128 107 117 761,964 9,041,568,600 4,492
04 Feb 2021 0 126 113 122 482,551 5,754,672,600 2,775
05 Feb 2021 0 128 118 120 731,437 9,011,942,900 4,253
08 Feb 2021 0 130 119 125 635,457 7,923,296,800 3,960
09 Feb 2021 0 132 121 122 622,444 7,860,763,900 5,323
10 Feb 2021 0 125 119 120 346,989 4,217,994,500 2,569
11 Feb 2021 0 133 116 122 1,163,870 14,742,751,700 5,154
15 Feb 2021 0 127 120 125 363,513 4,508,393,900 2,605
16 Feb 2021 0 126 123 124 158,134 1,959,415,400 1,291
17 Feb 2021 0 136 121 127 1,252,585 16,256,050,400 5,645
18 Feb 2021 0 130 124 126 160,705 2,027,813,600 1,160
19 Feb 2021 0 127 122 123 105,245 1,303,820,500 920
22 Feb 2021 0 131 122 127 494,105 6,287,365,500 2,422
23 Feb 2021 0 128 121 123 223,410 2,761,141,400 1,352
24 Feb 2021 0 125 119 120 206,953 2,503,763,900 1,405
25 Feb 2021 0 123 114 121 165,983 1,998,959,100 1,106
26 Feb 2021 0 122 118 119 125,959 1,504,055,600 797
01 Mar 2021 0 122 117 119 80,325 958,827,300 778
02 Mar 2021 0 122 118 122 178,022 2,143,817,500 880
03 Mar 2021 0 124 118 119 209,854 2,541,139,000 1,441
04 Mar 2021 0 121 115 117 117,989 1,378,623,900 891
05 Mar 2021 0 117 111 113 96,388 1,095,123,900 848
08 Mar 2021 0 116 110 113 71,685 807,598,300 787
09 Mar 2021 0 114 108 111 57,897 646,189,100 691
10 Mar 2021 0 117 105 112 188,454 2,141,065,900 1,430
12 Mar 2021 0 121 111 114 729,938 8,482,874,000 4,552
15 Mar 2021 0 117 108 115 111,884 1,284,721,900 999
16 Mar 2021 0 119 111 114 120,082 1,385,415,600 1,061
17 Mar 2021 0 118 113 114 60,473 692,493,500 515
18 Mar 2021 0 118 110 118 259,050 3,006,644,900 1,706
19 Mar 2021 0 118 114 116 145,273 1,680,356,400 767
22 Mar 2021 0 122 116 118 383,858 4,555,813,000 3,133
23 Mar 2021 0 132 119 122 1,222,519 15,270,990,800 8,289
24 Mar 2021 0 123 114 114 294,824 3,403,953,200 2,150
25 Mar 2021 0 116 107 110 130,875 1,458,433,400 1,075
26 Mar 2021 0 115 103 113 98,338 1,102,675,900 548
29 Mar 2021 0 115 110 111 62,610 695,610,900 456
30 Mar 2021 0 113 107 107 69,354 755,426,300 532
31 Mar 2021 0 113 102 104 58,682 624,296,000 607
01 Apr 2021 0 108 102 105 38,909 406,786,900 442
05 Apr 2021 0 106 101 104 56,463 581,640,000 609
06 Apr 2021 0 105 102 104 27,318 283,863,200 296
07 Apr 2021 0 107 102 105 28,256 295,609,900 313
08 Apr 2021 0 108 103 108 54,585 582,956,800 419
09 Apr 2021 0 111 107 107 87,563 953,872,700 910
12 Apr 2021 0 107 103 103 44,417 460,818,300 486
13 Apr 2021 0 106 101 103 47,210 486,268,000 470
14 Apr 2021 0 106 102 103 53,000 550,309,000 484
15 Apr 2021 0 114 103 106 418,230 4,598,855,100 3,200
16 Apr 2021 0 108 103 104 78,637 824,390,400 721
19 Apr 2021 0 105 103 105 54,751 568,687,600 527
20 Apr 2021 0 105 103 104 26,438 273,758,200 332
21 Apr 2021 0 105 103 103 34,950 361,155,200 332
22 Apr 2021 0 104 102 102 18,457 189,893,600 268
23 Apr 2021 0 108 102 103 49,203 504,545,800 371
26 Apr 2021 0 103 100 101 54,459 551,337,500 448
27 Apr 2021 0 102 100 100 34,690 348,511,600 329
28 Apr 2021 0 101 98 98 55,175 546,204,100 413
29 Apr 2021 0 102 98 100 67,746 676,261,300 503
30 Apr 2021 0 101 99 99 57,071 567,777,100 368
03 May 2021 0 100 98 98 74,611 732,473,400 472
04 May 2021 0 100 93 96 59,093 571,479,100 492
05 May 2021 0 97 94 96 54,975 522,636,600 504
06 May 2021 0 101 90 96 297,446 2,878,606,500 1,323
07 May 2021 0 99 94 95 60,871 579,120,000 593

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Proxy Voting   - 04 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Proxy Voting   - 26 Dec 2018 18 Jan 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active