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 17 Jan 2022
100.00% Scripless = 1,400,000,000.000
Local Percentage
95.39%
Foreign Percentage
4.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 95 90 92 69,094 640,808,100 727
11 May 2021 0 95 90 92 75,017 690,911,500 1,107
17 May 2021 0 95 88 88 99,450 897,111,500 734
18 May 2021 0 91 87 88 50,752 448,393,800 732
19 May 2021 0 90 86 88 50,186 441,045,200 1,801
20 May 2021 0 95 87 90 221,219 2,023,662,100 4,877
21 May 2021 0 98 90 91 642,273 6,054,321,200 10,239
24 May 2021 0 96 87 89 126,117 1,124,779,800 823
25 May 2021 0 91 88 88 82,173 731,109,000 686
27 May 2021 0 96 87 90 147,934 1,335,366,800 1,947
28 May 2021 0 92 87 89 77,176 684,982,000 474
31 May 2021 0 90 85 88 102,704 899,571,900 1,156
02 Jun 2021 0 90 84 90 104,291 919,042,400 796
03 Jun 2021 0 90 87 88 67,987 601,499,200 572
04 Jun 2021 0 89 85 87 62,872 543,504,100 472
07 Jun 2021 0 88 81 83 202,975 1,697,658,100 1,044
08 Jun 2021 0 84 80 82 70,657 576,775,000 546
09 Jun 2021 0 83 80 82 26,366 214,114,500 288
10 Jun 2021 0 84 81 82 57,505 472,657,500 394
11 Jun 2021 0 91 80 88 584,243 5,079,208,600 3,279
14 Jun 2021 0 90 84 85 133,058 1,141,900,100 1,347
15 Jun 2021 0 85 80 83 113,623 930,538,900 761
16 Jun 2021 0 83 81 81 46,784 381,138,600 550
17 Jun 2021 0 84 80 81 69,674 572,109,200 836
18 Jun 2021 0 83 76 77 152,570 1,188,385,600 866
21 Jun 2021 0 78 72 73 69,796 515,054,300 545
22 Jun 2021 0 82 70 78 180,826 1,385,109,900 935
23 Jun 2021 0 79 73 76 136,880 1,033,888,000 683
24 Jun 2021 0 78 71 71 395,454 2,862,447,800 1,397
25 Jun 2021 0 72 67 67 173,288 1,171,508,900 1,442
28 Jun 2021 0 67 63 63 107,174 679,342,100 917
29 Jun 2021 0 61 59 59 91,878 542,398,800 443
30 Jun 2021 0 56 55 55 56,539 310,964,600 311
01 Jul 2021 0 52 52 52 70,687 367,572,400 365
02 Jul 2021 0 54 50 52 673,822 3,424,692,300 2,887
05 Jul 2021 0 54 51 52 105,278 552,251,500 706
06 Jul 2021 0 70 51 70 1,379,217 9,022,247,600 5,181
07 Jul 2021 0 94 75 94 5,923,723 52,948,618,800 20,910
08 Jul 2021 0 118 88 88 5,158,177 54,182,377,100 31,397
09 Jul 2021 0 88 82 82 120,766 994,149,000 1,037
12 Jul 2021 0 82 77 77 720,979 5,571,528,200 2,524
13 Jul 2021 0 84 72 72 1,692,687 13,175,098,300 8,464
14 Jul 2021 0 81 70 71 900,393 6,802,122,800 4,842
15 Jul 2021 0 78 69 70 487,057 3,567,275,700 3,043
16 Jul 2021 0 79 70 74 827,187 6,139,506,000 4,738
19 Jul 2021 0 77 72 73 419,623 3,112,489,900 2,642
21 Jul 2021 0 74 70 71 148,311 1,056,730,300 1,093
22 Jul 2021 0 81 70 80 1,707,800 13,147,721,000 7,042
23 Jul 2021 0 81 75 75 501,603 3,852,574,500 3,269
26 Jul 2021 0 78 72 77 291,991 2,218,928,500 1,698
27 Jul 2021 0 79 76 76 149,601 1,146,528,100 1,213
28 Jul 2021 0 85 74 75 1,302,837 10,436,951,300 6,613
29 Jul 2021 0 80 74 76 249,332 1,918,611,400 1,722
30 Jul 2021 0 77 74 74 148,609 1,116,531,700 1,104
02 Aug 2021 0 77 74 76 154,196 1,173,310,700 1,061
03 Aug 2021 0 77 74 74 149,517 1,119,311,700 991
04 Aug 2021 0 75 72 73 121,792 885,369,500 1,233
05 Aug 2021 0 75 72 74 83,358 608,134,700 858
06 Aug 2021 0 76 72 73 135,136 987,498,700 804
09 Aug 2021 0 74 72 72 83,603 605,400,100 801
10 Aug 2021 0 75 71 72 69,081 497,920,200 537
12 Aug 2021 0 78 71 75 478,797 3,594,424,700 2,614
13 Aug 2021 0 77 72 73 86,066 631,279,800 1,198
16 Aug 2021 0 74 70 71 108,084 773,694,700 750
18 Aug 2021 0 71 67 67 204,986 1,387,787,800 1,502
19 Aug 2021 0 69 63 63 122,930 783,274,000 1,242
20 Aug 2021 0 72 59 65 177,083 1,188,282,600 1,415
23 Aug 2021 0 72 62 68 238,599 1,616,764,000 1,473
24 Aug 2021 0 71 67 70 180,911 1,249,094,600 1,164
25 Aug 2021 0 71 66 67 112,794 761,857,500 739
26 Aug 2021 0 73 67 70 371,949 2,612,904,600 2,313
27 Aug 2021 0 71 68 70 98,255 680,427,400 642
30 Aug 2021 0 71 69 70 79,702 554,303,900 651
31 Aug 2021 0 71 68 69 47,088 325,282,900 457
01 Sep 2021 0 70 67 68 134,715 922,786,600 621
02 Sep 2021 0 70 66 67 77,595 518,167,800 524
03 Sep 2021 0 90 66 90 6,026,956 50,980,716,000 26,480
06 Sep 2021 0 108 84 84 7,281,390 71,113,040,300 41,390
07 Sep 2021 0 102 83 92 4,444,940 41,942,985,100 27,616
08 Sep 2021 0 94 86 86 697,016 6,178,080,300 5,610
09 Sep 2021 0 89 80 83 434,169 3,593,320,800 4,003
10 Sep 2021 0 85 78 78 420,882 3,312,978,500 3,307
13 Sep 2021 0 95 78 88 4,226,505 37,732,799,500 25,537
14 Sep 2021 0 90 83 83 649,139 5,554,253,400 5,479
15 Sep 2021 0 90 81 87 692,631 5,992,787,600 4,707
16 Sep 2021 0 94 83 88 2,473,325 22,214,223,000 11,523
17 Sep 2021 0 89 84 85 735,394 6,298,342,700 4,513
20 Sep 2021 0 86 82 84 225,777 1,879,028,300 2,044
21 Sep 2021 0 88 82 83 399,971 3,384,619,700 3,068
22 Sep 2021 0 95 83 90 3,592,340 32,321,366,900 16,559
23 Sep 2021 0 101 85 86 5,411,775 50,693,198,500 20,572
24 Sep 2021 0 97 88 88 2,802,382 25,980,108,700 15,682
27 Sep 2021 0 95 89 92 1,410,783 13,051,925,200 8,787
28 Sep 2021 0 122 94 119 18,278,726 200,899,841,500 72,875
29 Sep 2021 0 124 111 111 3,723,256 43,209,871,900 17,010
30 Sep 2021 0 116 104 104 4,567,910 49,823,308,500 22,143
01 Oct 2021 0 113 98 100 2,232,142 23,488,453,000 14,466
04 Oct 2021 0 114 102 113 5,998,905 65,782,399,100 25,371
05 Oct 2021 0 118 108 111 3,174,690 35,829,036,300 16,834
06 Oct 2021 0 115 107 108 909,998 10,089,893,600 5,831
07 Oct 2021 0 108 101 101 739,552 7,531,406,500 4,663
08 Oct 2021 0 105 94 101 1,219,257 12,321,338,700 7,905
11 Oct 2021 0 106 98 100 1,655,120 16,771,108,900 8,503
12 Oct 2021 0 104 98 98 719,386 7,215,677,400 5,412
13 Oct 2021 0 100 92 92 989,891 9,258,893,000 7,497
14 Oct 2021 0 92 86 88 788,417 6,948,624,000 4,700
15 Oct 2021 0 101 90 95 3,830,349 36,834,820,300 20,989
18 Oct 2021 0 98 92 93 372,252 3,475,957,800 3,264
19 Oct 2021 0 94 90 91 228,831 2,083,543,200 2,205
21 Oct 2021 0 96 87 94 738,495 6,713,414,300 4,045
22 Oct 2021 0 94 88 89 388,816 3,502,187,500 2,897
25 Oct 2021 0 93 87 88 258,083 2,317,408,500 2,303
26 Oct 2021 0 95 88 95 666,318 6,160,912,900 3,483
27 Oct 2021 0 93 89 90 464,918 4,212,437,000 2,964
28 Oct 2021 0 90 86 89 181,655 1,612,395,400 1,436
29 Oct 2021 0 92 89 90 202,236 1,818,046,900 1,476
01 Nov 2021 0 94 87 92 1,026,283 9,445,359,500 4,966
02 Nov 2021 0 101 91 93 2,527,481 24,430,340,200 14,581
03 Nov 2021 0 94 90 92 367,400 3,357,753,100 2,242
04 Nov 2021 0 96 91 92 789,532 7,399,057,000 4,446
05 Nov 2021 0 93 90 90 169,227 1,532,317,100 1,357
08 Nov 2021 0 92 89 89 187,284 1,675,272,400 1,778
09 Nov 2021 0 92 90 91 235,523 2,143,775,600 1,681
10 Nov 2021 0 93 88 90 473,100 4,288,200,100 3,263
11 Nov 2021 0 91 89 89 177,098 1,584,535,300 1,282
12 Nov 2021 0 90 88 89 125,653 1,114,464,900 988
15 Nov 2021 0 90 83 86 358,640 3,067,253,200 2,326
16 Nov 2021 0 88 85 86 107,791 926,948,600 1,115
17 Nov 2021 0 88 85 87 137,895 1,192,089,700 1,223
18 Nov 2021 0 87 85 86 111,367 950,332,700 1,013
19 Nov 2021 0 90 84 87 382,881 3,348,367,000 2,375
22 Nov 2021 0 88 85 86 108,847 934,095,300 1,091
23 Nov 2021 0 92 86 89 968,345 8,673,746,800 5,553
24 Nov 2021 0 92 86 86 343,921 3,041,850,000 2,657
25 Nov 2021 0 88 86 87 116,903 1,016,307,600 892
26 Nov 2021 0 87 82 82 191,245 1,609,876,700 1,429
29 Nov 2021 0 86 78 80 160,292 1,281,687,400 1,074
30 Nov 2021 0 87 79 80 414,840 3,461,250,900 2,912
01 Dec 2021 0 83 75 76 302,139 2,312,679,300 4,500
02 Dec 2021 0 79 71 71 273,188 1,975,908,700 1,699
03 Dec 2021 0 72 68 69 159,237 1,104,210,100 1,183
06 Dec 2021 0 72 68 69 145,450 1,013,891,700 1,030
07 Dec 2021 0 71 67 67 143,833 978,247,100 2,105
08 Dec 2021 0 69 65 66 124,137 816,465,900 1,762
09 Dec 2021 0 66 63 64 126,211 811,208,800 1,074
10 Dec 2021 0 71 63 68 494,085 3,352,880,100 3,056
13 Dec 2021 0 75 68 71 615,291 4,456,697,600 4,913
14 Dec 2021 0 73 70 70 63,198 445,709,600 713
15 Dec 2021 0 74 68 70 200,964 1,429,128,200 1,913
16 Dec 2021 0 71 67 69 105,828 732,208,500 797
17 Dec 2021 0 69 67 68 60,989 412,007,900 646
20 Dec 2021 0 70 67 68 61,631 420,319,500 592
21 Dec 2021 0 69 66 67 58,159 389,722,300 695
22 Dec 2021 0 68 65 67 61,101 407,487,300 555
23 Dec 2021 0 70 66 67 82,417 558,301,200 758
24 Dec 2021 0 89 67 75 5,765,168 46,820,684,600 29,017
27 Dec 2021 0 77 71 72 723,884 5,347,552,200 5,029
28 Dec 2021 0 83 72 78 1,707,647 13,441,405,700 8,794
29 Dec 2021 0 79 73 74 331,300 2,473,172,100 2,387
30 Dec 2021 0 76 71 71 188,358 1,355,974,900 1,376
03 Jan 2022 0 76 68 71 370,393 2,684,782,000 2,327
04 Jan 2022 0 75 71 72 141,395 1,022,658,400 1,182
05 Jan 2022 0 79 72 72 946,702 7,189,693,000 6,279
06 Jan 2022 0 73 71 72 135,158 967,752,900 916
07 Jan 2022 0 77 67 71 493,164 3,626,885,500 4,094
10 Jan 2022 0 73 69 70 106,964 755,878,000 945
11 Jan 2022 0 74 70 72 305,162 2,199,817,400 2,029
12 Jan 2022 0 73 69 70 131,308 927,729,300 926
13 Jan 2022 0 72 67 69 95,503 664,177,600 1,050
14 Jan 2022 0 71 68 70 73,263 511,445,300 833
17 Jan 2022 0 79 69 73 1,850,158 13,863,540,900 11,816

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
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