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 7 May 2021
24.00% Scripless = 627,929,326.000
Local Percentage
9.86%
Foreign Percentage
14.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 1,205 1,125 1,205 2,727 307,161,500 35
13 May 2020 0 1,200 1,200 1,200 2 240,000 2
14 May 2020 0 1,260 1,200 1,260 36 4,386,000 5
15 May 2020 0 1,260 1,250 1,260 7 877,000 5
18 May 2020 0 1,345 1,260 1,325 6 771,000 4
19 May 2020 0 1,325 1,290 1,290 41 5,331,000 15
20 May 2020 0 1,290 1,200 1,200 59 7,141,500 18
26 May 2020 0 1,300 1,195 1,215 45 5,459,500 22
27 May 2020 0 1,240 1,210 1,240 96 11,673,000 15
28 May 2020 0 1,240 1,165 1,230 83 10,224,500 14
29 May 2020 0 1,230 1,145 1,225 184 21,322,500 22
02 Jun 2020 0 1,225 1,150 1,210 83 10,098,500 16
03 Jun 2020 0 1,225 1,165 1,185 678 80,774,000 56
04 Jun 2020 0 1,215 1,200 1,215 198 23,974,000 31
05 Jun 2020 0 1,215 1,170 1,215 914 109,463,500 78
08 Jun 2020 0 1,500 1,215 1,500 659 80,400,500 36
09 Jun 2020 0 1,500 1,395 1,430 368 51,603,500 43
10 Jun 2020 0 1,425 1,330 1,350 81 11,237,500 33
11 Jun 2020 0 1,600 1,260 1,480 306 41,486,500 76
15 Jun 2020 0 1,520 1,380 1,465 68 9,986,000 20
18 Jun 2020 0 1,495 1,460 1,460 25 3,674,500 6
19 Jun 2020 0 1,500 1,360 1,500 201 29,132,500 25
22 Jun 2020 0 1,590 1,395 1,545 740 111,379,000 49
23 Jun 2020 0 1,545 1,440 1,440 150 21,777,000 21
24 Jun 2020 0 1,500 1,350 1,470 138 19,214,500 38
25 Jun 2020 0 1,490 1,370 1,375 3,008 419,890,500 185
26 Jun 2020 0 1,440 1,390 1,435 1,413 201,677,000 59
29 Jun 2020 0 1,475 1,430 1,440 250 35,979,500 47
02 Jul 2020 0 1,395 1,350 1,385 33 4,476,500 10
03 Jul 2020 0 1,385 1,295 1,300 88 11,492,000 33
06 Jul 2020 0 1,350 1,300 1,300 380 49,423,000 20
07 Jul 2020 0 1,300 1,275 1,300 312 40,000,000 13
09 Jul 2020 0 1,440 1,300 1,430 367 48,752,000 23
10 Jul 2020 0 0 0 0 0 0 0
13 Jul 2020 0 1,435 1,330 1,375 562 76,194,000 34
14 Jul 2020 0 1,340 1,280 1,320 302 39,369,500 33
15 Jul 2020 0 1,350 1,320 1,330 22 2,940,000 8
20 Jul 2020 0 1,300 1,295 1,295 117 15,180,500 21
21 Jul 2020 0 1,295 1,270 1,270 139 17,709,000 27
23 Jul 2020 0 1,265 1,255 1,265 59 7,450,000 20
04 Aug 2020 0 1,300 1,300 1,300 25 3,250,000 1
05 Aug 2020 0 1,280 1,275 1,275 69 8,800,500 7
10 Aug 2020 0 1,310 1,270 1,275 294 38,126,000 23
12 Aug 2020 0 1,305 1,275 1,300 72 9,258,000 18
13 Aug 2020 0 1,400 1,300 1,350 1,878 252,745,000 63
14 Aug 2020 0 1,470 1,350 1,380 1,151 158,973,500 69
18 Aug 2020 0 1,445 1,380 1,400 1,016 142,520,500 54
19 Aug 2020 0 1,700 1,380 1,675 1,233 179,422,500 79
25 Aug 2020 0 1,560 1,455 1,550 957 140,287,000 72
26 Aug 2020 0 1,555 1,445 1,445 283 42,160,500 52
27 Aug 2020 0 1,450 1,410 1,445 225 32,268,500 28
31 Aug 2020 0 1,450 1,385 1,390 1,042 145,674,500 83
07 Sep 2020 0 1,545 1,465 1,515 688 103,750,000 49
08 Sep 2020 0 1,520 1,485 1,485 64 9,660,500 34
09 Sep 2020 0 1,495 1,460 1,465 400 59,011,500 40
11 Sep 2020 0 1,460 1,350 1,460 248 34,267,500 27
16 Sep 2020 0 1,450 1,410 1,410 195 27,819,000 66
18 Sep 2020 0 1,430 1,400 1,400 186 26,525,500 24
21 Sep 2020 0 1,600 1,430 1,490 391 56,984,000 22
22 Sep 2020 0 1,490 1,390 1,390 1,021 142,608,500 117
23 Sep 2020 0 1,405 1,370 1,405 121 16,825,500 40
25 Sep 2020 0 1,400 1,375 1,385 170 23,509,000 31
28 Sep 2020 0 1,385 1,385 1,385 99 13,711,500 13
29 Sep 2020 0 1,410 1,300 1,410 152 20,746,500 20
30 Sep 2020 0 1,425 1,410 1,410 198 28,033,500 20
02 Oct 2020 0 1,400 1,400 1,400 34 4,760,000 7
08 Oct 2020 0 1,405 1,390 1,390 36 5,016,000 8
12 Oct 2020 0 1,400 1,400 1,400 62 8,680,000 15
13 Oct 2020 0 1,420 1,380 1,420 105 14,722,500 35
14 Oct 2020 0 1,420 1,345 1,355 356 49,291,000 50
16 Oct 2020 0 1,410 1,350 1,390 180 24,906,000 15
19 Oct 2020 0 1,410 1,370 1,410 66 9,183,000 25
20 Oct 2020 0 1,415 1,410 1,415 19 2,687,500 9
22 Oct 2020 0 1,410 1,360 1,360 172 23,444,000 23
23 Oct 2020 0 1,365 1,365 1,365 14 1,911,000 6
27 Oct 2020 0 1,375 1,350 1,370 195 26,509,500 43
02 Nov 2020 0 1,390 1,370 1,370 19 2,605,000 7
03 Nov 2020 0 1,390 1,355 1,355 7 959,000 6
04 Nov 2020 0 1,390 1,330 1,350 179 24,181,000 15
06 Nov 2020 0 1,385 1,380 1,380 37 5,118,500 9
09 Nov 2020 0 1,385 1,340 1,345 214 28,851,000 46
10 Nov 2020 0 1,380 1,350 1,380 116 15,882,000 18
16 Nov 2020 0 1,385 1,350 1,385 163 22,320,500 30
17 Nov 2020 0 1,400 1,385 1,400 140 19,485,000 23
18 Nov 2020 0 1,420 1,400 1,415 77 10,862,000 14
19 Nov 2020 0 1,445 1,380 1,445 536 75,628,500 55
24 Nov 2020 0 1,525 1,450 1,490 586 87,451,000 66
25 Nov 2020 0 1,525 1,480 1,480 1,107 165,812,500 84
26 Nov 2020 0 1,580 1,520 1,580 1,345 206,628,000 99
27 Nov 2020 0 1,685 1,595 1,685 606 99,577,500 79
30 Nov 2020 0 1,800 1,600 1,670 1,480 250,485,000 143
01 Dec 2020 0 1,740 1,620 1,680 641 106,639,000 61
02 Dec 2020 0 1,800 1,680 1,720 124 21,396,000 40
03 Dec 2020 0 1,795 1,700 1,745 143 24,620,500 24
04 Dec 2020 0 1,800 1,695 1,745 242 41,855,000 39
07 Dec 2020 0 1,800 1,700 1,760 884 155,662,500 70
08 Dec 2020 0 1,780 1,755 1,755 211 37,331,500 26
10 Dec 2020 0 1,795 1,700 1,700 635 108,929,500 38
11 Dec 2020 0 1,780 1,700 1,740 202 35,156,500 53
14 Dec 2020 0 1,775 1,705 1,750 1,394 243,534,000 67
17 Dec 2020 0 1,740 1,685 1,690 138 23,572,000 32
18 Dec 2020 0 1,725 1,690 1,700 204 34,610,500 28
21 Dec 2020 0 1,725 1,695 1,710 215 36,730,500 30
23 Dec 2020 0 1,710 1,655 1,690 123 20,410,500 19
28 Dec 2020 0 1,710 1,650 1,700 51 8,570,500 16
05 Jan 2021 0 1,685 1,650 1,660 504 83,913,500 20
06 Jan 2021 0 1,660 1,570 1,600 216 35,031,500 34
08 Jan 2021 0 1,655 1,585 1,590 552 88,754,500 36
11 Jan 2021 0 1,650 1,575 1,620 403 66,107,000 44
12 Jan 2021 0 1,650 1,620 1,620 497 80,680,000 32
14 Jan 2021 0 1,660 1,600 1,600 585 95,277,500 68
15 Jan 2021 0 1,625 1,600 1,600 63 10,104,500 21
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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