Efek Terdaftar

Bakrie Sumatera Plantations Tbk, PT

Security name
Bakrie Sumatera Plantations Tbk
Issuer
Bakrie Sumatera Plantations Tbk, PT
ISIN Code
ID1000099708
Short Code
UNSP
Type
Saham Biasa
Listing Date
06 Maret 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,372,047,144.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,500,162,344 (Total)
As of 25 Jan 2022
99.94% Scripless = 2,498,628,687.000
Local Percentage
69.74%
Foreign Percentage
30.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 114 107 113 13,734 152,697,200 96
02 Feb 2021 0 119 112 117 22,689 264,907,500 185
03 Feb 2021 0 120 113 119 5,859 69,431,400 73
04 Feb 2021 0 121 116 116 8,850 104,431,300 31
05 Feb 2021 0 121 115 120 7,248 87,253,600 209
09 Feb 2021 0 122 117 121 1,119 13,476,300 75
10 Feb 2021 0 121 117 120 661 7,829,700 30
15 Feb 2021 0 121 116 117 1,503 17,642,400 57
16 Feb 2021 0 122 114 119 6,496 77,276,200 470
17 Feb 2021 0 119 111 112 5,467 62,335,200 90
18 Feb 2021 0 120 109 115 9,355 105,058,100 121
19 Feb 2021 0 119 113 116 1,726 20,138,300 58
22 Feb 2021 0 116 113 116 766 8,804,700 29
23 Feb 2021 0 118 112 117 3,147 35,815,600 83
24 Feb 2021 0 120 113 120 4,681 55,267,800 78
25 Feb 2021 0 123 113 122 6,905 81,089,000 486
26 Feb 2021 0 122 118 119 3,188 37,812,900 48
02 Mar 2021 0 119 116 118 2,633 30,861,000 147
03 Mar 2021 0 118 116 117 662 7,758,900 38
04 Mar 2021 0 117 115 116 2,627 30,389,100 74
05 Mar 2021 0 116 114 115 3,280 37,774,700 57
08 Mar 2021 0 118 112 118 6,586 76,093,500 122
09 Mar 2021 0 123 118 120 56,718 677,362,000 635
10 Mar 2021 0 122 119 119 5,324 63,893,000 226
12 Mar 2021 0 122 112 121 50,147 599,645,000 461
15 Mar 2021 0 123 119 122 6,358 76,979,700 146
16 Mar 2021 0 122 118 120 3,769 45,040,100 126
17 Mar 2021 0 122 119 120 2,657 31,853,000 94
18 Mar 2021 0 121 112 121 1,935 23,091,800 84
19 Mar 2021 0 122 119 121 41,565 499,812,000 291
22 Mar 2021 0 121 117 119 5,007 59,597,800 68
23 Mar 2021 0 120 116 117 10,062 119,013,100 152
24 Mar 2021 0 120 115 118 4,771 55,697,200 106
25 Mar 2021 0 120 117 119 6,746 80,045,000 135
26 Mar 2021 0 121 115 120 14,454 172,039,100 102
29 Mar 2021 0 121 118 118 4,545 54,064,900 85
30 Mar 2021 0 119 116 118 4,303 50,769,400 71
31 Mar 2021 0 119 116 118 3,743 43,874,900 97
01 Apr 2021 0 119 115 115 6,133 71,459,800 256
05 Apr 2021 0 118 115 115 3,914 45,196,200 145
06 Apr 2021 0 118 116 118 2,499 29,252,000 340
07 Apr 2021 0 119 115 117 6,569 76,294,900 109
08 Apr 2021 0 118 117 117 1,537 18,079,200 264
09 Apr 2021 0 120 116 118 24,853 296,004,700 235
12 Apr 2021 0 119 116 118 6,825 80,449,100 91
14 Apr 2021 0 119 116 117 1,676 19,570,600 43
15 Apr 2021 0 118 116 116 2,059 23,963,600 65
16 Apr 2021 0 117 114 116 10,958 125,999,800 74
19 Apr 2021 0 117 113 115 3,442 39,379,700 67
21 Apr 2021 0 116 113 115 2,353 26,727,100 75
22 Apr 2021 0 117 113 114 1,183 13,509,600 52
23 Apr 2021 0 115 113 113 3,812 43,719,900 60
26 Apr 2021 0 114 111 113 1,537 17,226,300 66
27 Apr 2021 0 114 111 114 551 6,228,900 48
29 Apr 2021 0 113 112 113 388 4,382,600 21
30 Apr 2021 0 113 111 113 1,817 20,369,700 81
03 May 2021 0 115 110 112 8,516 95,065,300 86
04 May 2021 0 114 109 113 2,686 30,065,400 75
06 May 2021 0 115 113 113 813 9,230,500 29
07 May 2021 0 114 110 114 4,673 53,236,500 56
10 May 2021 0 116 114 116 2,836 32,617,600 140
17 May 2021 0 117 114 114 987 11,453,600 67
18 May 2021 0 115 113 115 1,054 12,097,100 29
20 May 2021 0 116 107 114 6,871 74,340,000 78
21 May 2021 0 114 109 112 3,562 38,984,600 47
24 May 2021 0 113 106 107 5,735 61,443,600 62
25 May 2021 0 115 107 114 10,833 122,791,900 105
27 May 2021 0 117 111 112 1,013 11,495,900 75
28 May 2021 0 112 105 108 13,324 141,455,600 98
31 May 2021 0 110 106 106 3,120 33,282,500 52
02 Jun 2021 0 115 106 109 773 8,541,800 85
03 Jun 2021 0 115 108 111 3,989 45,002,600 589
04 Jun 2021 0 113 107 112 1,730 18,873,700 71
07 Jun 2021 0 113 107 112 3,099 33,465,200 116
08 Jun 2021 0 117 110 110 18,918 214,997,300 684
09 Jun 2021 0 112 106 107 5,742 61,519,300 78
10 Jun 2021 0 112 105 110 3,337 35,781,400 91
14 Jun 2021 0 114 110 112 522 5,814,700 33
16 Jun 2021 0 111 108 111 4,558 49,557,700 49
17 Jun 2021 0 111 108 110 1,720 18,704,400 42
18 Jun 2021 0 112 103 108 6,371 67,841,900 78
21 Jun 2021 0 108 103 106 1,559 16,289,300 34
22 Jun 2021 0 109 104 108 3,127 32,861,300 36
23 Jun 2021 0 114 105 112 5,903 63,985,100 349
28 Jun 2021 0 111 105 109 682 7,362,800 57
29 Jun 2021 0 112 106 111 3,188 35,125,700 101
30 Jun 2021 0 114 107 107 3,158 34,996,600 75
01 Jul 2021 0 112 107 111 783 8,538,400 59
02 Jul 2021 0 117 111 113 7,066 81,205,900 132
07 Jul 2021 0 114 110 111 329 3,666,100 30
08 Jul 2021 0 112 104 108 2,791 29,696,000 88
09 Jul 2021 0 110 102 104 6,765 70,454,900 118
13 Jul 2021 0 118 108 112 28,588 328,818,100 239
14 Jul 2021 0 115 111 114 4,297 48,707,600 141
15 Jul 2021 0 117 107 107 13,253 143,478,500 182
19 Jul 2021 0 110 107 109 1,454 15,719,800 77
21 Jul 2021 0 112 109 110 824 9,047,400 67
22 Jul 2021 0 111 106 109 690 7,580,800 60
27 Jul 2021 0 112 109 110 2,246 24,872,100 72
30 Jul 2021 0 115 106 111 5,637 63,009,300 117
02 Aug 2021 0 111 108 110 798 8,728,200 29
03 Aug 2021 0 111 107 110 442 4,834,300 30
04 Aug 2021 0 117 109 111 2,181 24,253,100 68
05 Aug 2021 0 115 109 111 1,170 12,947,200 70
06 Aug 2021 0 115 106 110 2,771 30,099,600 81
09 Aug 2021 0 111 106 108 6,725 71,809,400 83
10 Aug 2021 0 111 106 106 1,416 15,352,000 53
12 Aug 2021 0 111 106 107 3,022 32,647,100 90
13 Aug 2021 0 111 108 111 8,309 91,302,800 98
16 Aug 2021 0 111 109 111 3,451 37,962,500 117
18 Aug 2021 0 112 110 112 5,406 59,673,300 71
19 Aug 2021 0 113 109 110 7,336 80,656,800 61
20 Aug 2021 0 114 108 109 10,215 111,663,400 102
23 Aug 2021 0 111 102 111 26,233 276,038,900 218
25 Aug 2021 0 109 106 109 6,685 72,665,300 62
26 Aug 2021 0 113 106 109 9,790 106,269,500 148
27 Aug 2021 0 109 107 109 17,448 188,838,400 91
30 Aug 2021 0 110 107 110 6,983 75,984,100 62
31 Aug 2021 0 111 108 109 5,120 56,076,300 66
01 Sep 2021 0 111 108 111 9,965 108,932,800 71
03 Sep 2021 0 109 103 106 3,583 37,591,900 142
06 Sep 2021 0 108 105 108 13,368 143,999,600 61
07 Sep 2021 0 111 107 111 11,882 129,496,000 92
08 Sep 2021 0 110 104 107 13,643 143,994,000 65
09 Sep 2021 0 117 107 115 23,987 269,648,700 259
10 Sep 2021 0 116 111 114 12,638 144,430,400 135
14 Sep 2021 0 118 114 117 4,692 54,300,900 40
15 Sep 2021 0 118 114 118 1,441 16,597,900 48
17 Sep 2021 0 118 115 117 2,715 31,363,500 41
20 Sep 2021 0 117 109 109 46,660 516,252,800 95
21 Sep 2021 0 114 108 114 11,969 130,182,200 84
22 Sep 2021 0 114 110 113 3,977 44,503,600 56
23 Sep 2021 0 113 109 112 1,877 20,594,600 66
24 Sep 2021 0 111 108 109 2,017 22,116,100 32
27 Sep 2021 0 110 109 110 2,518 27,678,200 28
28 Sep 2021 0 115 110 113 19,296 216,911,200 78
29 Sep 2021 0 118 112 112 14,619 166,308,500 146
30 Sep 2021 0 115 112 115 6,530 74,809,300 54
01 Oct 2021 0 117 113 117 11,733 135,989,000 180
04 Oct 2021 0 127 117 119 54,364 654,581,500 734
05 Oct 2021 0 122 112 122 63,570 759,117,200 263
06 Oct 2021 0 128 121 126 39,660 495,968,100 469
07 Oct 2021 0 128 118 123 37,679 447,895,500 167
08 Oct 2021 0 125 119 124 16,259 200,098,400 114
11 Oct 2021 0 126 122 125 6,022 75,118,800 78
12 Oct 2021 0 126 118 125 36,337 436,850,300 174
13 Oct 2021 0 133 118 120 52,094 626,307,400 197
14 Oct 2021 0 124 117 124 13,438 164,656,200 94
18 Oct 2021 0 124 117 119 1,058 12,605,100 60
19 Oct 2021 0 123 118 121 2,437 29,371,700 101
21 Oct 2021 0 123 120 120 510 6,216,200 38
22 Oct 2021 0 122 118 120 390 4,677,900 30
25 Oct 2021 0 123 119 123 16,643 204,509,400 78
26 Oct 2021 0 123 119 120 14,920 180,936,800 50
27 Oct 2021 0 121 114 115 12,725 147,678,000 93
28 Oct 2021 0 120 109 112 7,899 87,828,300 120
29 Oct 2021 0 116 106 110 7,013 76,754,400 167
01 Nov 2021 0 112 108 108 3,977 43,512,600 97
02 Nov 2021 0 114 104 111 90,005 948,637,100 149
03 Nov 2021 0 112 109 112 1,868 20,636,200 52
04 Nov 2021 0 116 110 113 4,166 46,933,000 91
05 Nov 2021 0 114 107 112 6,217 68,881,600 101
08 Nov 2021 0 114 109 113 2,801 31,236,400 71
09 Nov 2021 0 115 106 115 26,416 300,965,700 116
10 Nov 2021 0 115 110 110 2,761 30,882,200 65
11 Nov 2021 0 114 109 110 2,058 22,727,500 59
12 Nov 2021 0 113 109 109 1,104 12,215,800 41
15 Nov 2021 0 111 109 111 163 1,792,300 28
16 Nov 2021 0 112 109 111 2,745 30,155,700 39
19 Nov 2021 0 111 107 109 2,686 29,114,300 40
22 Nov 2021 0 113 109 110 1,809 19,882,800 78
23 Nov 2021 0 112 110 110 462 5,087,500 25
24 Nov 2021 0 113 108 111 1,559 17,271,300 38
25 Nov 2021 0 114 109 113 4,280 48,267,000 80
26 Nov 2021 0 114 111 112 1,378 15,620,000 37
01 Dec 2021 0 111 109 109 103 1,130,300 22
02 Dec 2021 0 111 107 109 1,962 21,272,300 53
03 Dec 2021 0 111 106 109 295 3,234,600 38
17 Jan 2022 0 111 107 110 3,864 41,760,900 70
25 Jan 2022 0 110 105 108 15,586 165,260,700 77

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jan 2022 14 Jan 2022 Active
Proxy Voting   - 28 Oct 2021 05 Nov 2021 Active
Proxy Voting   - 24 Sep 2021 19 Oct 2021 Active
Proxy Voting   - 14 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 30 Nov 2020 23 Dec 2020 Active
Proxy Voting   - 05 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 22 Apr 2020 15 May 2020 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 05 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 13 Feb 2018 08 Mar 2018 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Mandatory Conversion (10 UNSP : 1 UNSP ) - 17 Mar 2017 20 Mar 2017 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Cash Dividend (1 UNSP : 4.555 IDR) 08 Aug 2012 13 Aug 2012 29 Aug 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Cash Dividend (1 UNSP : 4.43128 IDR) 09 Aug 2011 12 Aug 2011 26 Aug 2011 Active
Proxy Voting   - 13 May 2011 01 Jun 2011 Active
Cash Dividend (1 UNSP : 3.8 IDR) 30 Jul 2010 04 Aug 2010 19 Aug 2010 Active
Proxy Voting   - 21 May 2010 08 Jun 2010 Active
Right Distribution (2 UNSP : 5 UNSP-R ) 09 Feb 2010 12 Feb 2010 15 Feb 2010 Active
Proxy Voting   - 29 Dec 2009 18 Jan 2010 Cancelled
Cash Dividend (1 UNSP : 9 IDR) 06 Aug 2009 11 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Cash Dividend (1 UNSP : 17 IDR) 23 Jun 2008 26 Jun 2008 10 Jul 2008 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 14 May 2008 Active
Proxy Voting   - 09 Oct 2007 31 Oct 2007 Active
Right Distribution   05 Sep 2007 10 Sep 2007 11 Sep 2007 Active
Proxy Voting   - 10 Aug 2007 29 Aug 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 12 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 10 Nov 2006 28 Nov 2006 Active
Proxy Voting   - 07 Sep 2006 25 Sep 2006 Cancelled
Cash Dividend   29 Jun 2006 04 Jul 2006 18 Jul 2006 Active
Proxy Voting   - 16 May 2006 01 Jun 2006 Active
Proxy Voting   - 04 May 2006 22 May 2006 Active
Proxy Voting   - 05 Sep 2005 21 Sep 2005 Active
Cash Dividend   13 Jun 2005 16 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Proxy Voting   - 21 Feb 2005 09 Mar 2005 Active
Right Distribution   24 Nov 2004 29 Nov 2004 30 Nov 2004 Active
Proxy Voting   - 25 Oct 2004 10 Nov 2004 Active
Mandatory Conversion   - 05 Nov 2004 08 Nov 2004 Active
Proxy Voting   - 30 Sep 2004 18 Oct 2004 Active
Proxy Voting   - 13 Aug 2004 24 Aug 2004 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 19 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Proxy Voting   - 05 Mar 2002 13 Mar 2002 Active
Proxy Voting   - 05 Feb 2002 21 Feb 2002 Active
Proxy Voting   - 27 Nov 2001 13 Dec 2001 Active