Efek Terdaftar

Bumi Serpong Damai Tbk, PT

Security name
Bumi Serpong Damai Tbk
Issuer
Bumi Serpong Damai Tbk, PT
ISIN Code
ID1000110802
Short Code
BSDE
Type
Saham Biasa
Listing Date
06 Juni 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
19,246,696,192.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
21,171,365,812 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 680 660 665 287,034 19,171,090,000 3,658
12 May 2020 0 670 625 625 414,168 26,423,986,500 4,725
13 May 2020 0 620 585 605 677,530 40,650,399,000 4,160
14 May 2020 0 635 590 625 329,201 20,432,172,500 4,759
15 May 2020 0 660 605 605 612,474 38,474,242,000 7,804
18 May 2020 0 615 590 605 329,691 19,799,234,500 4,449
19 May 2020 0 635 615 625 380,413 23,797,926,000 3,739
20 May 2020 0 630 600 605 258,872 15,754,748,500 2,647
26 May 2020 0 655 605 650 702,645 44,291,754,500 4,867
27 May 2020 0 700 640 690 1,126,661 76,109,147,000 8,035
28 May 2020 0 705 660 660 700,937 47,781,185,000 4,785
29 May 2020 0 690 635 635 5,932,167 380,821,115,000 7,408
02 Jun 2020 0 695 640 670 1,851,261 122,781,384,500 7,605
03 Jun 2020 0 820 685 790 2,145,443 161,336,594,500 10,433
04 Jun 2020 0 840 755 760 1,544,353 122,093,810,500 10,635
05 Jun 2020 0 840 745 825 1,813,830 146,775,281,500 9,461
08 Jun 2020 0 880 830 860 1,291,431 110,548,638,000 7,580
09 Jun 2020 0 885 805 810 1,064,661 88,406,725,500 7,873
10 Jun 2020 0 825 755 755 1,217,936 94,419,526,000 7,769
11 Jun 2020 0 780 725 740 1,055,861 78,966,707,500 5,466
12 Jun 2020 0 775 690 760 919,725 67,753,917,500 5,946
15 Jun 2020 0 790 740 760 622,357 47,598,970,000 2,914
16 Jun 2020 0 820 765 810 712,708 57,317,240,000 3,741
17 Jun 2020 0 850 800 820 405,084 33,080,358,500 3,399
18 Jun 2020 0 835 800 815 493,953 40,512,623,500 3,087
19 Jun 2020 0 825 800 800 240,683 19,467,811,000 1,822
22 Jun 2020 0 805 780 785 249,869 19,659,553,000 2,117
23 Jun 2020 0 790 760 770 177,398 13,724,588,000 1,957
24 Jun 2020 0 795 770 790 246,867 19,372,313,500 1,852
25 Jun 2020 0 785 755 765 168,881 12,950,922,500 1,733
26 Jun 2020 0 785 760 770 108,487 8,351,186,000 1,554
29 Jun 2020 0 765 750 750 130,636 9,853,494,500 1,544
30 Jun 2020 0 770 740 740 165,891 12,420,263,500 2,348
01 Jul 2020 0 760 720 725 325,506 23,786,731,500 3,322
02 Jul 2020 0 765 730 760 322,031 24,176,607,500 2,991
03 Jul 2020 0 775 735 740 286,862 21,476,732,000 2,411
06 Jul 2020 0 755 735 745 150,707 11,231,204,500 1,079
07 Jul 2020 0 765 735 740 107,094 7,958,515,500 1,228
08 Jul 2020 0 780 740 775 669,763 51,179,576,500 3,971
09 Jul 2020 0 795 755 765 952,999 73,708,977,500 6,781
10 Jul 2020 0 765 740 745 359,372 26,904,580,000 2,924
13 Jul 2020 0 755 745 750 239,904 17,968,927,000 1,922
14 Jul 2020 0 755 740 750 226,693 16,920,724,000 1,607
15 Jul 2020 0 770 740 750 1,081,723 81,734,210,500 3,909
16 Jul 2020 0 760 745 750 423,109 31,766,771,500 2,176
17 Jul 2020 0 755 740 745 398,690 29,807,309,500 2,368
20 Jul 2020 0 755 705 715 745,573 53,778,872,000 5,179
21 Jul 2020 0 740 670 735 615,987 44,716,372,500 2,970
22 Jul 2020 0 740 715 720 368,595 26,713,202,000 2,298
23 Jul 2020 0 745 720 735 818,471 60,006,540,000 2,555
24 Jul 2020 0 755 705 715 538,954 38,489,562,500 3,132
27 Jul 2020 0 755 710 730 612,823 44,579,549,000 2,355
28 Jul 2020 0 780 725 725 444,782 32,497,984,500 2,367
29 Jul 2020 0 775 715 715 212,121 15,345,646,000 1,595
30 Jul 2020 0 765 690 690 715,532 49,989,083,500 4,160
03 Aug 2020 0 705 645 655 837,834 55,513,355,000 4,927
04 Aug 2020 0 690 650 665 553,439 36,926,151,000 3,737
05 Aug 2020 0 705 665 690 427,062 29,110,296,500 2,168
06 Aug 2020 0 710 685 695 217,295 15,152,068,500 1,221
07 Aug 2020 0 705 680 685 189,254 12,965,814,000 1,267
10 Aug 2020 0 690 675 685 185,290 12,626,892,000 1,180
11 Aug 2020 0 710 685 705 264,390 18,481,063,500 1,873
12 Aug 2020 0 720 695 715 472,252 33,587,291,000 2,865
13 Aug 2020 0 725 700 705 262,684 18,650,952,500 2,009
14 Aug 2020 0 705 690 695 260,564 18,114,863,500 2,056
18 Aug 2020 0 730 695 725 567,181 40,836,624,500 2,793
19 Aug 2020 0 755 725 740 716,331 53,160,664,000 3,669
24 Aug 2020 0 765 740 760 712,830 53,915,014,000 3,744
25 Aug 2020 0 810 750 790 1,296,871 101,759,541,500 5,896
27 Aug 2020 0 800 770 780 595,248 46,831,255,000 3,058
28 Aug 2020 0 805 775 795 1,021,616 81,096,260,500 3,070
31 Aug 2020 0 815 770 775 930,477 73,199,247,000 3,238
01 Sep 2020 0 795 770 780 249,636 19,335,362,500 1,334
02 Sep 2020 0 790 775 780 421,257 32,885,864,500 1,241
03 Sep 2020 0 790 745 750 885,421 67,022,636,500 3,327
04 Sep 2020 0 750 730 750 333,710 24,799,708,000 1,742
07 Sep 2020 745 760 735 745 256,829 19,108,668,000 1,214
08 Sep 2020 745 755 735 735 160,601 11,890,253,000 1,329
09 Sep 2020 730 735 710 715 448,887 32,282,885,000 1,677
10 Sep 2020 700 700 665 665 858,312 57,602,047,500 3,686
11 Sep 2020 650 695 640 685 502,096 33,960,022,500 2,876
14 Sep 2020 705 765 705 755 1,292,369 96,744,624,000 4,546
15 Sep 2020 765 770 740 750 243,481 18,248,552,500 1,766
16 Sep 2020 750 755 735 735 127,534 9,429,398,500 1,494
17 Sep 2020 735 750 730 750 147,137 10,954,820,000 1,195
18 Sep 2020 755 815 750 770 1,850,042 144,669,328,500 6,355
21 Sep 2020 785 825 785 800 3,005,612 241,883,890,000 7,167
22 Sep 2020 790 795 770 775 666,206 51,952,738,000 2,361
23 Sep 2020 775 795 740 745 907,789 68,531,157,000 3,359
24 Sep 2020 725 755 715 725 856,272 62,666,588,000 2,717
25 Sep 2020 745 765 730 755 412,744 30,819,820,000 1,626
28 Sep 2020 760 775 750 760 258,358 19,600,275,500 2,084
29 Sep 2020 770 775 745 750 154,289 11,647,867,000 1,866
30 Sep 2020 760 760 730 740 109,225 8,073,346,000 946
01 Oct 2020 740 755 740 745 154,341 11,522,544,000 1,265
02 Oct 2020 750 770 740 760 601,225 45,541,923,500 2,709
05 Oct 2020 770 780 755 780 229,012 17,687,041,500 1,702
06 Oct 2020 780 795 780 790 277,487 21,871,263,000 2,834
07 Oct 2020 790 790 775 785 128,771 10,092,766,500 1,889
08 Oct 2020 785 795 775 780 115,084 9,053,520,500 1,449
09 Oct 2020 775 795 775 780 115,052 9,032,033,000 1,166
12 Oct 2020 795 810 790 795 789,095 63,272,855,000 4,244
13 Oct 2020 795 820 785 795 786,164 63,092,265,000 4,419
14 Oct 2020 795 805 790 795 385,228 30,704,005,500 2,922
15 Oct 2020 795 800 785 790 264,810 20,972,492,500 2,098
16 Oct 2020 790 815 790 795 416,915 33,261,597,500 2,115
19 Oct 2020 805 875 800 845 1,837,978 154,772,207,000 9,596
20 Oct 2020 845 855 835 840 473,840 39,937,152,000 3,428
21 Oct 2020 850 860 825 835 455,968 38,364,038,000 3,358
22 Oct 2020 830 870 825 845 649,601 55,409,272,500 4,628
23 Oct 2020 855 900 850 895 1,374,062 121,424,155,500 8,362
26 Oct 2020 900 910 875 890 602,507 54,006,691,000 4,842
27 Oct 2020 870 890 870 890 296,108 26,122,778,500 2,556
02 Nov 2020 880 890 870 880 208,211 18,260,700,000 2,284
03 Nov 2020 895 910 875 905 396,532 35,354,472,500 2,763
04 Nov 2020 920 940 865 870 585,599 52,239,087,000 5,989
05 Nov 2020 890 935 885 930 570,354 51,935,351,500 4,960
06 Nov 2020 940 990 915 985 662,515 63,948,588,500 6,311
09 Nov 2020 985 1,015 985 990 562,509 56,135,502,000 4,897
10 Nov 2020 1,020 1,070 1,005 1,055 759,399 78,906,970,500 5,281
11 Nov 2020 1,060 1,070 1,025 1,035 389,107 40,853,383,000 4,424
12 Nov 2020 1,035 1,035 1,000 1,010 273,839 27,733,091,500 3,451
13 Nov 2020 1,010 1,040 980 1,025 339,168 34,099,741,500 3,923
16 Nov 2020 1,050 1,095 1,040 1,090 395,422 42,146,934,500 3,732
17 Nov 2020 1,100 1,105 1,075 1,085 346,521 37,651,403,000 4,413
18 Nov 2020 1,080 1,085 1,065 1,075 231,748 24,920,467,000 2,904
19 Nov 2020 1,060 1,095 1,060 1,080 267,212 28,789,154,500 3,339
20 Nov 2020 1,090 1,125 1,060 1,060 381,593 41,236,243,500 4,046
23 Nov 2020 1,070 1,095 1,070 1,090 235,294 25,558,000,500 3,073
24 Nov 2020 1,100 1,110 1,080 1,100 258,695 28,418,143,000 3,225
25 Nov 2020 1,100 1,115 1,035 1,045 1,029,536 109,049,985,500 8,858
26 Nov 2020 1,045 1,065 1,025 1,055 811,907 85,308,964,500 4,994
27 Nov 2020 1,060 1,080 1,050 1,070 541,574 57,810,181,000 4,551
30 Nov 2020 1,070 1,080 1,010 1,050 717,962 75,155,626,000 5,613
01 Dec 2020 1,070 1,075 1,035 1,070 467,538 49,582,584,000 3,584
02 Dec 2020 1,075 1,095 1,070 1,090 378,014 40,963,918,500 3,920
03 Dec 2020 1,100 1,105 1,060 1,075 305,213 32,898,512,500 4,301
04 Dec 2020 1,075 1,075 1,055 1,060 298,871 31,671,720,000 2,887
07 Dec 2020 1,060 1,080 1,060 1,075 262,609 28,134,965,000 3,296
08 Dec 2020 1,075 1,085 1,060 1,065 428,763 45,680,118,500 3,324
10 Dec 2020 1,065 1,110 1,060 1,105 605,604 65,719,392,000 5,392
11 Dec 2020 1,110 1,145 1,110 1,115 750,070 84,479,496,500 8,802
14 Dec 2020 1,120 1,130 1,080 1,085 696,639 76,303,668,500 5,706
15 Dec 2020 1,090 1,110 1,075 1,090 548,012 59,697,295,000 5,964
16 Dec 2020 1,090 1,165 1,085 1,150 775,022 87,771,404,000 7,087
17 Dec 2020 1,155 1,275 1,155 1,220 1,240,224 149,701,023,000 15,647
18 Dec 2020 1,230 1,340 1,215 1,300 1,468,771 187,144,760,500 15,566
21 Dec 2020 1,300 1,330 1,255 1,315 826,787 107,300,594,000 12,600
22 Dec 2020 1,305 1,305 1,230 1,240 601,870 75,805,666,500 5,104
23 Dec 2020 1,250 1,295 1,155 1,275 601,620 75,005,639,000 5,220
28 Dec 2020 1,280 1,290 1,260 1,275 235,882 30,126,170,000 5,378
29 Dec 2020 1,280 1,285 1,240 1,260 305,041 38,522,114,500 3,886
30 Dec 2020 1,270 1,280 1,215 1,225 351,605 43,380,339,000 3,864
04 Jan 2021 1,225 1,275 1,190 1,265 209,605 26,004,203,000 2,420
05 Jan 2021 1,265 1,310 1,245 1,280 307,354 39,556,949,500 3,898
06 Jan 2021 1,280 1,285 1,225 1,235 402,218 49,972,791,000 3,721
07 Jan 2021 1,260 1,260 1,230 1,245 169,204 21,020,734,000 3,071
08 Jan 2021 1,245 1,255 1,230 1,235 261,690 32,521,599,000 2,909
11 Jan 2021 1,240 1,245 1,210 1,220 497,482 60,784,516,000 6,739
12 Jan 2021 1,240 1,340 1,220 1,335 958,748 123,974,684,500 10,110
13 Jan 2021 1,355 1,360 1,290 1,290 692,426 91,032,317,500 11,584
14 Jan 2021 1,295 1,310 1,270 1,280 280,747 36,092,837,000 4,159
15 Jan 2021 1,285 1,325 1,265 1,275 570,868 73,203,922,500 6,923
18 Jan 2021 1,275 1,300 1,255 1,270 368,023 47,033,159,000 4,242
19 Jan 2021 1,285 1,295 1,225 1,245 318,150 39,799,570,500 4,821
20 Jan 2021 1,245 1,275 1,235 1,265 349,459 43,996,217,000 3,563
21 Jan 2021 1,285 1,290 1,245 1,245 398,609 50,293,747,000 4,407
22 Jan 2021 1,255 1,255 1,160 1,180 1,068,909 127,313,062,000 9,852
25 Jan 2021 1,175 1,175 1,105 1,165 305,254 34,956,974,000 4,748
26 Jan 2021 1,150 1,175 1,110 1,120 397,329 45,180,225,000 4,932
27 Jan 2021 1,120 1,150 1,070 1,150 360,144 40,249,850,500 5,434
28 Jan 2021 1,125 1,145 1,070 1,085 327,142 35,778,585,500 4,724
29 Jan 2021 1,100 1,135 1,075 1,125 328,496 35,954,190,500 3,446
02 Feb 2021 1,195 1,200 1,120 1,145 303,166 35,125,196,500 5,271
03 Feb 2021 1,170 1,195 1,140 1,170 278,309 32,725,279,000 2,654
04 Feb 2021 1,170 1,175 1,125 1,140 112,195 12,886,256,500 2,209
05 Feb 2021 1,160 1,180 1,145 1,170 129,547 15,045,111,500 2,021
08 Feb 2021 1,195 1,235 1,170 1,225 319,098 38,477,424,000 4,155
09 Feb 2021 1,230 1,240 1,200 1,205 264,992 32,112,520,000 3,704
10 Feb 2021 1,205 1,215 1,185 1,215 232,748 27,957,093,500 2,552
11 Feb 2021 1,225 1,225 1,200 1,215 55,729 6,738,622,000 1,076
15 Feb 2021 1,220 1,265 1,210 1,260 334,877 41,862,134,000 4,519
16 Feb 2021 1,265 1,275 1,220 1,225 332,041 41,097,162,000 4,428
17 Feb 2021 1,225 1,245 1,210 1,235 275,611 33,944,038,500 5,753
18 Feb 2021 1,245 1,275 1,240 1,255 510,459 64,235,971,500 6,527
19 Feb 2021 1,255 1,285 1,230 1,255 435,906 55,109,040,500 5,196
22 Feb 2021 1,265 1,275 1,230 1,260 293,175 36,915,076,000 4,092
23 Feb 2021 1,255 1,260 1,185 1,205 423,882 51,805,053,500 5,416
24 Feb 2021 1,205 1,225 1,190 1,200 283,668 34,275,499,000 3,698
25 Feb 2021 1,210 1,230 1,200 1,205 88,472 10,713,679,000 1,498
26 Feb 2021 1,160 1,190 1,145 1,160 400,863 46,604,264,500 4,573
01 Mar 2021 1,165 1,300 1,165 1,270 1,416,193 178,979,198,000 15,132
02 Mar 2021 1,300 1,325 1,250 1,265 686,365 87,578,240,500 9,138
03 Mar 2021 1,280 1,280 1,220 1,250 450,515 56,005,112,500 5,548
04 Mar 2021 1,235 1,240 1,200 1,235 189,907 23,226,379,000 2,647
05 Mar 2021 1,200 1,220 1,190 1,205 264,124 31,794,446,000 3,378
08 Mar 2021 1,220 1,235 1,200 1,210 180,681 21,928,033,000 3,316
09 Mar 2021 1,210 1,220 1,180 1,190 179,162 21,379,494,500 2,704
10 Mar 2021 1,200 1,265 1,200 1,260 575,136 71,777,019,000 7,540
12 Mar 2021 1,270 1,280 1,255 1,270 578,612 73,465,797,000 4,164
15 Mar 2021 1,280 1,285 1,265 1,270 236,825 30,109,388,000 1,922
16 Mar 2021 1,270 1,285 1,260 1,280 327,343 41,675,797,000 5,395
17 Mar 2021 1,280 1,280 1,235 1,250 179,781 22,512,403,000 2,838
18 Mar 2021 1,265 1,270 1,245 1,245 128,275 16,048,919,000 1,363
19 Mar 2021 1,240 1,255 1,225 1,225 89,258 10,992,114,000 1,405
22 Mar 2021 1,250 1,250 1,210 1,210 72,175 8,825,125,500 2,755
23 Mar 2021 1,215 1,230 1,190 1,200 172,589 20,750,992,000 2,361
24 Mar 2021 1,200 1,205 1,160 1,175 286,965 33,764,807,500 3,956
25 Mar 2021 1,175 1,180 1,145 1,165 172,661 19,987,152,000 2,721
26 Mar 2021 1,185 1,205 1,155 1,190 202,719 24,077,963,000 2,628
29 Mar 2021 1,200 1,215 1,195 1,205 142,010 17,127,173,000 2,726
30 Mar 2021 1,175 1,210 1,155 1,165 141,165 16,688,025,000 2,277
31 Mar 2021 1,155 1,155 1,105 1,120 308,973 34,674,431,000 3,566
01 Apr 2021 1,125 1,135 1,105 1,120 65,188 7,286,683,500 1,530
05 Apr 2021 1,135 1,170 1,120 1,145 140,597 16,051,943,000 2,110
06 Apr 2021 1,145 1,195 1,135 1,180 146,054 17,215,957,000 2,322
07 Apr 2021 1,200 1,200 1,175 1,200 58,717 7,002,541,500 1,772
08 Apr 2021 1,200 1,200 1,185 1,190 53,150 6,346,505,500 2,014
09 Apr 2021 1,190 1,210 1,165 1,185 85,575 10,177,806,500 2,529
12 Apr 2021 1,185 1,195 1,140 1,140 139,610 16,056,394,000 3,515
13 Apr 2021 1,130 1,140 1,115 1,120 192,604 21,596,234,000 2,235
14 Apr 2021 1,140 1,170 1,125 1,145 152,380 17,431,808,000 2,147
15 Apr 2021 1,145 1,155 1,125 1,135 98,305 11,146,068,000 1,684
16 Apr 2021 1,145 1,150 1,125 1,140 238,826 27,065,864,500 2,354
19 Apr 2021 1,140 1,200 1,125 1,195 393,062 45,776,740,000 2,544
20 Apr 2021 1,195 1,215 1,170 1,195 146,385 17,488,030,500 2,737
21 Apr 2021 1,180 1,190 1,170 1,170 86,429 10,180,189,000 1,558
22 Apr 2021 1,170 1,180 1,145 1,155 76,983 8,877,711,000 1,664
23 Apr 2021 1,155 1,165 1,140 1,145 150,619 17,313,781,500 1,693
26 Apr 2021 1,145 1,155 1,135 1,150 78,387 8,971,754,500 1,157
27 Apr 2021 1,150 1,200 1,145 1,195 464,326 54,642,761,500 4,302
28 Apr 2021 1,195 1,200 1,165 1,175 134,991 15,908,524,000 2,475
29 Apr 2021 1,170 1,185 1,165 1,165 146,859 17,251,113,000 1,425
30 Apr 2021 1,175 1,205 1,165 1,175 161,125 19,054,823,000 1,896
03 May 2021 1,180 1,220 1,175 1,205 425,685 51,143,428,500 4,627
04 May 2021 1,220 1,225 1,185 1,190 319,210 38,235,865,000 2,586
05 May 2021 1,200 1,215 1,180 1,195 159,492 19,076,042,500 2,220
06 May 2021 1,195 1,210 1,195 1,200 69,996 8,406,116,000 1,142

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Jun 2020 10 Jul 2020 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 BSDE : 5 IDR) 09 Jun 2017 14 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active
Cash Dividend (1 BSDE : 5 IDR) 26 May 2016 31 May 2016 15 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Proxy Voting   - 01 Oct 2015 26 Oct 2015 Active
Cash Dividend (1 BSDE : 15 IDR) 13 May 2015 19 May 2015 05 Jun 2015 Active
Proxy Voting   - 13 Apr 2015 06 May 2015 Active
Cash Dividend (1 BSDE : 15 IDR) 12 Jun 2014 17 Jun 2014 01 Jul 2014 Active
Proxy Voting   - 02 May 2014 20 May 2014 Active
Cash Dividend (1 BSDE : 15 IDR) 21 Jun 2013 26 Jun 2013 10 Jul 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Cash Dividend (1 BSDE : 10 IDR) 18 Jul 2012 23 Jul 2012 06 Aug 2012 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Cash Dividend (1 BSDE : 6 IDR) 05 Jul 2011 08 Jul 2011 22 Jul 2011 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Right Distribution (10 BSDE : 6 BSDE-R ) 26 Nov 2010 01 Dec 2010 02 Dec 2010 Active
Proxy Voting   - 03 Nov 2010 19 Nov 2010 Active
Cash Dividend (1 BSDE : 6 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Proxy Voting   - 21 Jan 2010 08 Feb 2010 Cancelled
Cash Dividend (1 BSDE : 4 IDR) 01 Jul 2009 06 Jul 2009 22 Jul 2009 Active
Proxy Voting   - 25 May 2009 10 Jun 2009 Active