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 18 May 2021
99.94% Scripless = 2,498,628,687.000
Local Percentage
70.29%
Foreign Percentage
29.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 50 50 50 2,284 11,420,000 28
27 May 2020 0 51 50 51 8,186 41,441,300 33
28 May 2020 0 52 50 51 202 1,027,400 23
29 May 2020 0 51 50 50 3,561 17,806,800 44
04 Jun 2020 0 52 50 52 7,407 38,310,800 76
05 Jun 2020 0 53 50 52 15,292 78,285,900 115
08 Jun 2020 0 60 52 60 67,229 374,271,100 239
09 Jun 2020 0 62 56 60 24,718 147,367,500 133
10 Jun 2020 0 62 56 56 2,614 14,771,000 75
11 Jun 2020 0 60 55 58 13,259 76,402,200 103
15 Jun 2020 0 62 54 57 8,154 45,324,300 83
16 Jun 2020 0 61 58 60 9,090 54,423,200 69
17 Jun 2020 0 60 58 58 4,985 29,361,400 50
18 Jun 2020 0 60 58 59 1,803 10,553,200 45
19 Jun 2020 0 64 59 60 20,075 122,616,400 109
22 Jun 2020 0 62 60 61 7,377 44,747,200 68
24 Jun 2020 0 65 60 62 13,354 81,243,600 75
25 Jun 2020 0 64 61 62 19,082 119,501,400 89
26 Jun 2020 0 64 59 61 23,044 139,897,800 63
29 Jun 2020 0 61 57 59 12,520 73,583,200 68
30 Jun 2020 0 61 59 59 578 3,438,000 32
01 Jul 2020 0 61 57 59 700 4,120,300 64
02 Jul 2020 0 60 57 59 487 2,819,500 34
03 Jul 2020 0 61 59 59 137 814,700 42
06 Jul 2020 0 62 57 58 2,442 14,928,500 34
08 Jul 2020 0 62 57 60 12,651 75,829,900 118
09 Jul 2020 0 61 59 59 838 5,015,300 32
10 Jul 2020 0 62 57 59 9,842 58,676,400 80
13 Jul 2020 0 63 59 60 6,035 36,767,600 82
14 Jul 2020 0 62 59 60 918 5,529,100 85
16 Jul 2020 0 60 58 58 930 5,436,900 25
17 Jul 2020 0 59 58 58 1,160 6,737,600 30
20 Jul 2020 0 65 59 62 43,711 273,241,100 265
21 Jul 2020 0 67 60 62 5,119 31,569,300 96
23 Jul 2020 0 65 62 63 979 6,139,500 58
24 Jul 2020 0 64 62 63 18,196 114,025,400 65
27 Jul 2020 0 64 63 63 1,184 7,463,400 22
28 Jul 2020 0 64 62 63 1,245 7,785,900 30
29 Jul 2020 0 63 62 62 827 5,128,000 24
30 Jul 2020 0 63 61 61 1,418 8,786,000 42
03 Aug 2020 0 61 59 60 1,383 8,282,500 44
04 Aug 2020 0 62 61 61 1,122 6,845,400 28
05 Aug 2020 0 62 60 62 11,564 71,606,900 42
06 Aug 2020 0 62 60 62 1,980 12,020,500 79
07 Aug 2020 0 62 58 60 24,671 145,611,800 114
10 Aug 2020 0 60 58 59 2,074 12,288,200 53
12 Aug 2020 0 59 55 55 51,550 284,040,400 97
13 Aug 2020 0 62 55 59 16,107 95,005,400 124
14 Aug 2020 0 59 57 57 1,414 8,197,500 66
18 Aug 2020 0 60 57 58 615 3,636,200 41
19 Aug 2020 0 60 57 58 2,576 14,970,700 55
24 Aug 2020 0 65 57 63 58,333 354,620,000 134
25 Aug 2020 0 65 61 63 18,846 118,446,000 109
26 Aug 2020 0 65 61 63 1,206 7,546,600 64
28 Aug 2020 0 65 60 62 3,080 19,250,600 71
01 Sep 2020 0 72 61 72 80,079 555,006,400 200
02 Sep 2020 0 97 72 97 354,057 3,207,639,600 1,512
03 Sep 2020 0 106 91 95 355,585 3,491,208,800 1,768
04 Sep 2020 0 101 91 100 61,185 597,270,500 402
07 Sep 2020 0 103 93 101 64,473 639,789,500 379
08 Sep 2020 0 101 94 99 15,970 155,897,800 179
10 Sep 2020 0 94 87 87 5,265 46,174,200 86
11 Sep 2020 0 91 81 88 29,310 239,866,600 120
14 Sep 2020 0 92 84 88 11,146 96,994,700 138
15 Sep 2020 0 97 87 97 26,920 255,132,700 288
16 Sep 2020 0 98 91 91 14,456 132,251,000 113
17 Sep 2020 0 92 85 91 26,681 240,600,000 125
18 Sep 2020 0 95 89 92 6,335 57,357,200 74
21 Sep 2020 0 95 86 90 26,634 243,460,300 122
22 Sep 2020 0 90 84 87 12,751 109,535,500 105
23 Sep 2020 0 87 82 82 10,708 88,741,300 94
24 Sep 2020 0 87 79 80 11,696 94,302,000 124
28 Sep 2020 0 82 80 80 8,397 67,244,400 57
30 Sep 2020 0 82 79 80 19,974 159,790,700 59
01 Oct 2020 0 83 77 80 4,675 37,275,400 42
02 Oct 2020 0 84 80 80 398 3,213,600 38
05 Oct 2020 0 80 77 77 2,596 20,003,100 26
06 Oct 2020 0 85 72 72 63,225 462,587,100 153
07 Oct 2020 0 77 69 73 3,925 28,679,400 112
08 Oct 2020 0 79 73 74 9,567 72,979,800 117
09 Oct 2020 0 77 74 75 951 7,059,000 67
12 Oct 2020 0 81 75 79 19,585 153,862,900 214
13 Oct 2020 0 81 78 79 27,645 217,730,700 202
14 Oct 2020 0 80 78 79 20,224 158,035,500 90
15 Oct 2020 0 80 76 77 21,986 170,791,000 98
16 Oct 2020 0 80 74 74 77,473 578,060,800 105
19 Oct 2020 0 78 74 77 1,225 9,217,600 39
20 Oct 2020 0 78 76 77 21,847 166,669,300 48
21 Oct 2020 0 78 76 77 17,862 135,978,300 36
22 Oct 2020 0 79 76 77 28,713 219,523,800 59
23 Oct 2020 0 78 72 72 86,039 627,682,500 105
26 Oct 2020 0 75 73 74 6,185 45,781,300 71
27 Oct 2020 0 78 74 76 3,775 28,754,100 56
02 Nov 2020 0 83 74 79 14,168 110,820,600 129
03 Nov 2020 0 81 74 76 21,648 165,523,800 113
04 Nov 2020 0 80 74 75 1,873 14,043,000 66
05 Nov 2020 0 82 75 78 5,751 46,811,200 49
06 Nov 2020 0 80 77 78 3,865 29,953,500 45
09 Nov 2020 0 80 77 77 7,994 62,219,900 70
10 Nov 2020 0 80 77 77 8,130 62,908,000 50
12 Nov 2020 0 82 78 81 23,715 189,770,200 549
13 Nov 2020 0 88 82 86 42,594 362,425,500 506
16 Nov 2020 0 87 81 83 6,618 55,186,900 139
17 Nov 2020 0 85 80 84 11,770 96,934,300 174
19 Nov 2020 0 86 84 85 8,267 70,233,500 97
20 Nov 2020 0 87 84 85 9,831 83,699,900 67
23 Nov 2020 0 90 85 89 24,728 219,100,500 127
24 Nov 2020 0 95 88 91 55,454 504,920,000 1,225
25 Nov 2020 0 104 90 102 135,730 1,349,000,700 1,933
26 Nov 2020 0 105 95 103 83,463 822,543,000 518
27 Nov 2020 0 108 101 105 31,113 326,456,300 650
30 Nov 2020 0 108 100 103 34,474 361,174,000 684
01 Dec 2020 0 105 99 101 2,380 24,054,500 94
02 Dec 2020 0 103 96 100 5,898 57,725,800 93
03 Dec 2020 0 107 95 95 58,603 600,616,200 1,636
04 Dec 2020 0 108 97 104 70,826 727,336,100 1,378
07 Dec 2020 0 108 104 108 43,668 464,653,900 1,887
08 Dec 2020 0 110 106 109 26,008 283,111,100 205
10 Dec 2020 0 112 106 109 24,661 269,641,300 546
11 Dec 2020 0 112 107 111 34,209 378,924,400 2,394
14 Dec 2020 0 113 107 111 16,543 181,053,700 422
15 Dec 2020 0 112 108 109 14,450 157,894,400 1,183
16 Dec 2020 0 110 107 108 21,137 231,227,200 173
17 Dec 2020 0 117 109 116 111,249 1,263,308,800 2,499
18 Dec 2020 0 120 115 117 33,918 399,359,700 502
21 Dec 2020 0 119 115 117 14,988 176,028,000 417
22 Dec 2020 0 120 114 114 24,918 294,898,900 180
23 Dec 2020 0 115 109 112 6,857 76,925,200 98
28 Dec 2020 0 115 111 111 11,504 129,808,000 155
29 Dec 2020 0 116 111 113 11,418 128,808,700 165
30 Dec 2020 0 115 112 114 6,674 76,018,000 445
04 Jan 2021 0 120 114 120 25,320 298,705,800 334
05 Jan 2021 0 121 117 119 7,026 83,296,000 116
06 Jan 2021 0 121 112 114 7,345 85,778,500 151
07 Jan 2021 0 120 115 117 8,328 97,707,500 369
08 Jan 2021 0 119 115 118 13,949 162,147,000 430
12 Jan 2021 0 117 114 115 4,336 49,864,000 142
13 Jan 2021 0 128 115 125 65,589 805,680,700 888
14 Jan 2021 0 145 124 131 95,409 1,259,565,900 925
15 Jan 2021 0 140 132 137 23,908 324,076,400 289
18 Jan 2021 0 152 136 148 54,414 791,536,700 538
19 Jan 2021 0 150 138 143 12,556 179,356,900 285
20 Jan 2021 0 144 133 135 8,428 113,463,700 145
21 Jan 2021 0 139 131 135 4,450 59,612,900 225
22 Jan 2021 0 135 126 126 2,701 34,622,900 80
25 Jan 2021 0 124 118 118 9,138 107,892,700 102
26 Jan 2021 0 118 111 112 3,272 37,617,700 98
28 Jan 2021 0 115 107 107 10,706 115,043,100 130
29 Jan 2021 0 110 100 110 9,757 99,874,200 94
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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