Efek Terdaftar

Baramulti Suksessarana Tbk, PT

Security name
Baramulti Suksessarana Tbk
Issuer
Baramulti Suksessarana Tbk, PT
ISIN Code
ID1000125701
Short Code
BSSR
Type
Saham Biasa
Listing Date
08 November 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,616,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
2,616,500,000 (Total)
As of 17 Jan 2022
24.00% Scripless = 627,929,326.000
Local Percentage
9.87%
Foreign Percentage
14.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 1,600 1,480 1,560 51 7,891,000 27
28 Jan 2021 0 1,630 1,480 1,540 169 26,482,500 26
29 Jan 2021 0 1,550 1,435 1,440 107 15,916,500 23
01 Feb 2021 0 1,600 1,405 1,550 87 13,036,500 37
03 Feb 2021 0 1,560 1,500 1,500 234 35,145,000 25
04 Feb 2021 0 1,620 1,500 1,590 54 8,372,500 23
11 Feb 2021 0 1,570 1,460 1,570 90 13,683,500 35
22 Feb 2021 0 1,610 1,550 1,600 45 7,057,500 18
23 Feb 2021 0 1,600 1,550 1,600 15 2,360,000 7
04 Mar 2021 0 1,645 1,500 1,545 549 86,927,000 83
08 Mar 2021 0 1,510 1,485 1,485 282 41,982,500 25
12 Mar 2021 0 1,600 1,480 1,570 351 52,272,000 24
16 Mar 2021 0 1,625 1,600 1,600 34 5,490,000 3
19 Mar 2021 0 1,600 1,590 1,600 118 18,879,000 8
25 Mar 2021 0 1,620 1,600 1,610 39 6,278,500 12
26 Mar 2021 0 1,625 1,510 1,570 140 22,021,000 35
31 Mar 2021 0 1,550 1,480 1,480 464 69,337,500 45
07 Apr 2021 0 1,550 1,545 1,545 26 4,019,500 8
08 Apr 2021 0 1,540 1,500 1,520 312 46,934,000 20
14 Apr 2021 0 1,505 1,485 1,505 6 901,000 4
16 Apr 2021 0 1,505 1,505 1,505 4 602,000 2
19 Apr 2021 0 1,505 1,505 1,505 11 1,655,500 2
20 Apr 2021 0 1,515 1,480 1,490 169 25,124,000 13
22 Apr 2021 0 1,505 1,480 1,480 1,007 149,054,000 12
27 Apr 2021 0 1,515 1,510 1,515 32 4,847,500 7
28 Apr 2021 0 1,515 1,500 1,500 23 3,480,500 4
29 Apr 2021 0 1,550 1,500 1,545 132 19,857,500 13
03 May 2021 0 1,555 1,545 1,545 131 20,274,500 19
10 May 2021 0 1,960 1,750 1,960 2,962 580,406,500 166
11 May 2021 0 2,350 2,000 2,000 5,808 1,234,447,000 624
17 May 2021 0 2,240 2,070 2,180 6,830 1,485,290,000 761
18 May 2021 0 2,240 2,170 2,180 6,199 1,356,256,000 827
19 May 2021 0 2,300 2,180 2,280 7,344 1,641,954,000 794
20 May 2021 0 2,440 2,280 2,440 11,927 2,820,168,000 1,353
21 May 2021 0 2,270 2,270 2,270 462 104,874,000 86
24 May 2021 0 2,120 2,120 2,120 112 23,744,000 32
25 May 2021 0 1,975 1,975 1,975 242 47,795,000 43
27 May 2021 0 1,840 1,840 1,840 669 123,096,000 81
28 May 2021 0 1,795 1,715 1,715 679 116,534,500 113
31 May 2021 0 1,670 1,595 1,605 4,512 724,312,000 618
02 Jun 2021 0 1,685 1,600 1,665 1,521 251,843,500 223
03 Jun 2021 0 1,665 1,635 1,635 1,452 239,357,500 188
04 Jun 2021 0 1,650 1,620 1,625 663 107,685,500 153
07 Jun 2021 0 1,680 1,610 1,625 1,285 211,081,000 192
09 Jun 2021 0 1,650 1,625 1,650 366 59,844,500 71
10 Jun 2021 0 1,680 1,640 1,640 1,015 167,679,000 105
11 Jun 2021 0 1,850 1,640 1,730 1,154 197,251,500 241
14 Jun 2021 0 1,735 1,705 1,715 387 66,236,000 76
15 Jun 2021 0 1,715 1,675 1,685 492 83,161,500 79
16 Jun 2021 0 1,710 1,655 1,700 220 37,256,500 46
18 Jun 2021 0 1,680 1,640 1,640 1,403 230,401,000 68
21 Jun 2021 0 1,640 1,620 1,640 232 37,764,500 69
22 Jun 2021 0 1,660 1,615 1,620 166 27,058,500 46
25 Jun 2021 0 1,665 1,620 1,660 151 24,719,500 30
28 Jun 2021 0 1,675 1,630 1,630 206 33,769,500 55
29 Jun 2021 0 1,660 1,625 1,625 252 41,288,000 50
06 Jul 2021 0 1,690 1,640 1,690 293 48,967,000 41
08 Jul 2021 0 1,685 1,670 1,675 106 17,776,500 21
09 Jul 2021 0 1,675 1,670 1,675 92 15,409,500 26
12 Jul 2021 0 1,665 1,645 1,660 124 20,553,000 33
13 Jul 2021 0 1,665 1,640 1,640 175 28,879,000 31
15 Jul 2021 0 1,680 1,630 1,670 98 16,257,000 35
16 Jul 2021 0 1,680 1,650 1,650 137 22,644,000 26
19 Jul 2021 0 1,680 1,650 1,655 318 52,985,500 36
21 Jul 2021 0 1,660 1,650 1,650 466 77,023,500 53
22 Jul 2021 0 1,780 1,650 1,655 315 53,170,500 65
23 Jul 2021 0 1,695 1,660 1,670 101 16,826,000 19
26 Jul 2021 0 1,775 1,675 1,695 458 78,767,500 78
27 Jul 2021 0 1,750 1,690 1,690 516 87,676,500 43
29 Jul 2021 0 1,700 1,690 1,695 161 27,248,500 24
02 Aug 2021 0 1,760 1,680 1,720 120 20,583,500 40
04 Aug 2021 0 1,745 1,700 1,730 102 17,536,000 37
05 Aug 2021 0 1,710 1,660 1,660 645 108,353,000 116
06 Aug 2021 0 1,685 1,660 1,670 275 45,808,000 49
09 Aug 2021 0 1,685 1,650 1,685 403 67,223,000 64
10 Aug 2021 0 1,690 1,655 1,685 371 62,324,500 46
12 Aug 2021 0 1,800 1,670 1,755 791 136,608,000 109
13 Aug 2021 0 1,895 1,750 1,800 608 108,428,500 97
16 Aug 2021 0 1,810 1,770 1,780 310 55,147,000 38
18 Aug 2021 0 1,900 1,710 1,710 508 88,728,000 78
19 Aug 2021 0 1,790 1,680 1,690 305 51,962,500 53
20 Aug 2021 0 1,710 1,690 1,690 235 39,908,500 45
24 Aug 2021 0 1,725 1,700 1,720 146 24,878,000 28
26 Aug 2021 0 1,865 1,710 1,710 340 61,378,000 72
30 Aug 2021 0 1,765 1,745 1,755 23 4,026,000 13
01 Sep 2021 0 1,780 1,670 1,780 295 51,616,000 30
02 Sep 2021 0 1,790 1,735 1,740 123 21,562,000 24
03 Sep 2021 0 1,895 1,800 1,880 1,841 340,951,500 184
06 Sep 2021 0 1,970 1,900 1,925 1,013 196,209,500 162
07 Sep 2021 0 2,000 1,925 1,940 370 71,829,500 96
08 Sep 2021 0 1,980 1,900 1,925 116 22,267,000 38
09 Sep 2021 0 1,925 1,890 1,915 42 7,989,500 26
10 Sep 2021 0 1,905 1,850 1,860 564 106,496,000 94
13 Sep 2021 0 1,870 1,730 1,855 977 178,967,500 109
14 Sep 2021 0 2,300 1,855 2,200 2,703 583,989,500 515
15 Sep 2021 0 2,470 2,200 2,430 8,967 2,128,522,000 1,108
16 Sep 2021 0 2,540 2,410 2,430 4,196 1,034,493,000 568
17 Sep 2021 0 2,450 2,300 2,370 2,461 582,563,000 416
20 Sep 2021 0 2,470 2,370 2,430 4,922 1,187,716,000 554
21 Sep 2021 0 2,490 2,410 2,420 3,533 858,237,000 364
22 Sep 2021 0 2,450 2,330 2,410 5,011 1,200,357,000 715
23 Sep 2021 0 2,310 2,250 2,250 656 147,611,000 96
24 Sep 2021 0 2,200 2,100 2,110 4,164 879,293,000 461
27 Sep 2021 0 2,170 2,100 2,120 2,301 490,471,000 256
28 Sep 2021 0 2,290 2,120 2,260 2,646 591,201,000 304
29 Sep 2021 0 2,330 2,240 2,240 1,173 266,400,000 190
30 Sep 2021 0 2,380 2,240 2,360 1,928 450,367,000 302
01 Oct 2021 0 2,410 2,350 2,370 1,816 432,018,000 215
04 Oct 2021 0 2,600 2,380 2,490 3,081 753,673,000 409
05 Oct 2021 0 2,640 2,450 2,490 2,905 732,128,000 373
06 Oct 2021 0 2,590 2,510 2,540 2,807 714,962,000 235
07 Oct 2021 0 2,530 2,370 2,380 1,328 318,429,000 265
08 Oct 2021 0 2,480 2,380 2,450 697 170,585,000 122
11 Oct 2021 0 2,610 2,450 2,580 1,851 471,685,000 257
12 Oct 2021 0 2,670 2,580 2,640 1,617 426,614,000 240
13 Oct 2021 0 2,660 2,630 2,640 529 139,917,000 88
14 Oct 2021 0 2,640 2,550 2,630 439 114,959,000 53
15 Oct 2021 0 2,640 2,620 2,630 238 62,542,000 45
18 Oct 2021 0 2,770 2,610 2,740 975 265,200,000 119
21 Oct 2021 0 2,750 2,570 2,670 750 199,932,000 97
22 Oct 2021 0 2,660 2,490 2,570 770 195,788,000 159
25 Oct 2021 0 2,630 2,520 2,580 906 232,779,000 122
26 Oct 2021 0 2,580 2,560 2,570 232 59,613,000 59
27 Oct 2021 0 2,570 2,520 2,570 421 107,719,000 82
28 Oct 2021 0 2,570 2,500 2,530 604 152,647,000 102
29 Oct 2021 0 2,600 2,490 2,580 306 77,651,000 61
01 Nov 2021 0 2,580 2,500 2,570 91 23,207,000 27
02 Nov 2021 0 2,570 2,500 2,520 433 109,813,000 55
03 Nov 2021 0 2,550 2,450 2,530 179 45,026,000 39
04 Nov 2021 0 2,600 2,520 2,530 259 65,825,000 59
05 Nov 2021 0 2,570 2,500 2,530 198 49,844,000 38
08 Nov 2021 0 2,570 2,500 2,540 374 94,937,000 47
09 Nov 2021 0 2,560 2,520 2,550 189 48,033,000 57
10 Nov 2021 0 2,560 2,520 2,560 532 135,358,000 50
11 Nov 2021 0 3,200 2,570 3,180 4,720 1,415,967,000 460
12 Nov 2021 0 3,260 2,960 3,140 2,831 869,156,000 387
15 Nov 2021 0 3,140 2,960 3,050 1,689 508,499,000 192
16 Nov 2021 0 3,050 2,900 2,960 636 188,337,000 119
17 Nov 2021 0 3,200 2,960 3,090 651 198,192,000 91
18 Nov 2021 0 3,170 2,960 3,100 506 155,863,000 73
22 Nov 2021 0 3,150 3,060 3,130 107 33,308,000 35
23 Nov 2021 0 3,160 3,050 3,120 524 161,886,000 72
25 Nov 2021 0 3,160 3,100 3,150 237 74,332,000 46
26 Nov 2021 0 3,400 3,100 3,240 904 292,161,000 131
29 Nov 2021 0 3,240 3,040 3,150 349 108,144,000 83
30 Nov 2021 0 3,240 3,090 3,130 249 78,536,000 34
01 Dec 2021 0 3,160 3,000 3,130 464 141,636,000 94
02 Dec 2021 0 3,200 3,020 3,160 326 101,555,000 59
03 Dec 2021 0 3,150 3,100 3,150 120 37,719,000 28
06 Dec 2021 0 3,200 3,060 3,160 265 83,767,000 31
07 Dec 2021 0 3,200 3,100 3,170 83 25,942,000 20
08 Dec 2021 0 3,390 3,100 3,310 706 223,648,000 54
09 Dec 2021 0 3,370 3,250 3,250 192 62,863,000 43
10 Dec 2021 0 3,390 3,250 3,390 508 167,663,000 66
13 Dec 2021 0 4,000 3,310 3,940 813 290,000,000 169
14 Dec 2021 0 3,950 3,670 3,830 473 179,803,000 91
15 Dec 2021 0 3,870 3,650 3,740 427 159,795,000 93
16 Dec 2021 0 3,750 3,610 3,700 236 86,676,000 28
17 Dec 2021 0 3,700 3,520 3,570 796 286,731,000 86
20 Dec 2021 0 3,950 3,570 3,760 329 122,502,000 88
21 Dec 2021 0 3,850 3,710 3,830 167 63,522,000 40
22 Dec 2021 0 3,940 3,700 3,720 374 142,614,000 55
23 Dec 2021 0 3,890 3,610 3,790 289 108,778,000 75
24 Dec 2021 0 3,900 3,790 3,860 234 89,447,000 52
27 Dec 2021 0 4,000 3,810 3,850 206 79,959,000 68
28 Dec 2021 0 3,910 3,830 3,900 149 57,748,000 40
29 Dec 2021 0 4,000 3,900 4,000 392 154,815,000 63
30 Dec 2021 0 4,120 3,960 4,090 977 395,604,000 129
03 Jan 2022 0 5,000 4,120 4,430 3,104 1,372,456,000 444
04 Jan 2022 0 4,550 4,300 4,320 2,824 1,247,248,000 486
05 Jan 2022 0 4,700 4,330 4,500 4,308 1,914,053,000 377
06 Jan 2022 0 4,630 4,350 4,400 5,380 2,377,758,000 435
07 Jan 2022 0 4,460 4,400 4,430 2,031 898,279,000 234
10 Jan 2022 0 4,460 4,370 4,380 4,385 1,928,297,000 743
11 Jan 2022 0 4,240 4,080 4,080 241 98,364,000 93
12 Jan 2022 0 4,070 3,800 3,800 744 283,502,000 146
13 Jan 2022 0 3,790 3,540 3,540 894 316,854,000 155
14 Jan 2022 0 4,000 3,300 3,740 2,470 862,317,000 582
17 Jan 2022 0 4,000 3,740 3,860 1,028 398,285,000 325

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BSSR : 348.924 IDR) 10 Jan 2022 12 Jan 2022 25 Jan 2022 Active
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Cash Dividend (1 BSSR : 212.551118 IDR) 22 Sep 2021 24 Sep 2021 29 Sep 2021 Active
Cash Dividend (1 BSSR : 222.770877 IDR) 20 May 2021 24 May 2021 03 Jun 2021 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Proxy Voting   - 28 Sep 2020 21 Oct 2020 Active
Cash Dividend (1000000 BSSR : 57122110 IDR) 30 Jun 2020 02 Jul 2020 17 Jul 2020 Active
Proxy Voting   - 28 May 2020 22 Jun 2020 Active
Proxy Voting   - 17 Mar 2020 09 Apr 2020 Cancelled
Proxy Voting   - 03 Sep 2019 27 Sep 2019 Active
Cash Dividend (1 BSSR : 53.88492 IDR) 09 Apr 2019 11 Apr 2019 22 Apr 2019 Active
Proxy Voting   - 05 Mar 2019 29 Mar 2019 Active
Cash Dividend (1000000 BSSR : 151226829 IDR) 02 Oct 2018 05 Oct 2018 19 Oct 2018 Active
Proxy Voting   - 13 Aug 2018 06 Sep 2018 Cancelled
Cash Dividend (1000000 BSSR : 220538123 IDR) 27 Apr 2018 03 May 2018 11 May 2018 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Cash Dividend (1 BSSR : 125.68 IDR) 27 Oct 2017 01 Nov 2017 08 Nov 2017 Active
Proxy Voting   - 26 Sep 2017 20 Oct 2017 Active
Proxy Voting   - 14 Jun 2017 07 Jul 2017 Active
Cash Dividend (1 BSSR : 178.2973 IDR) 22 Mar 2017 27 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 20 Feb 2017 15 Mar 2017 Active
Proxy Voting   - 28 Dec 2016 20 Jan 2017 Active
Proxy Voting   - 29 Jun 2016 22 Jul 2016 Active
Cash Dividend (1 BSSR : 25.31 IDR) 22 Mar 2016 28 Mar 2016 15 Apr 2016 Active
Proxy Voting   - 19 Feb 2016 15 Mar 2016 Active
Cash Dividend (1 BSSR : 53.55 IDR) 13 Oct 2015 19 Oct 2015 06 Nov 2015 Active
Proxy Voting   - 11 Sep 2015 06 Oct 2015 Active
Cash Dividend (1 BSSR : 7.5 IDR) 19 Jun 2015 24 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 03 Dec 2012 10 Jan 2013 Active