Array ( [0] => Array ( [B] => Array ( [x8] => 2500162344 [x9] => 124320000000 [xid_ins_capco] => SECUR_____59c9c6000000e24e592f3b82c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Bakrie Sumatera Plantations Tbk, PT
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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Feb 2018 0 294 282 284 43,605 1,254,151,800 329
28 Feb 2018 0 290 280 280 13,006 368,758,400 217
01 Mar 2018 0 286 276 286 39,261 1,105,842,200 356
02 Mar 2018 0 282 268 270 37,975 1,039,064,400 194
05 Mar 2018 0 280 270 276 25,590 701,530,800 174
06 Mar 2018 0 280 272 276 37,570 1,029,961,800 345
07 Mar 2018 0 282 262 264 17,953 486,788,200 187
08 Mar 2018 0 270 254 266 19,281 499,446,600 128
09 Mar 2018 0 264 242 252 15,226 378,576,600 142
12 Mar 2018 0 254 246 250 8,291 207,316,000 75
13 Mar 2018 0 252 240 244 14,363 352,805,400 82
14 Mar 2018 0 262 242 260 21,811 553,969,400 144
15 Mar 2018 0 290 260 282 129,267 3,628,801,200 748
16 Mar 2018 0 302 282 300 168,639 4,953,185,000 938
19 Mar 2018 0 304 272 280 120,130 3,462,672,000 828
20 Mar 2018 0 290 276 280 81,558 2,309,413,600 353
21 Mar 2018 0 304 280 300 128,454 3,828,944,000 593
22 Mar 2018 0 304 296 302 98,671 2,966,693,200 465
23 Mar 2018 0 300 280 296 98,078 2,859,789,800 356
26 Mar 2018 0 304 294 296 40,337 1,204,969,000 272
27 Mar 2018 0 308 296 304 66,784 2,030,983,800 317
28 Mar 2018 0 304 290 296 29,159 857,033,400 193
29 Mar 2018 0 298 292 296 10,663 314,263,800 103
02 Apr 2018 0 304 296 298 77,548 2,314,822,400 185
03 Apr 2018 0 304 296 296 80,228 2,396,737,800 238
04 Apr 2018 0 306 294 296 28,017 835,123,600 123
05 Apr 2018 0 302 292 292 7,236 212,388,000 104
06 Apr 2018 0 294 292 294 9,781 287,015,000 61
09 Apr 2018 0 320 290 314 134,820 4,177,975,400 752
10 Apr 2018 0 324 316 322 74,786 2,391,384,200 497
11 Apr 2018 0 328 320 326 74,894 2,424,481,600 287
12 Apr 2018 0 328 314 314 31,896 1,012,497,800 149
13 Apr 2018 0 320 314 316 17,119 539,846,200 90
16 Apr 2018 0 326 316 320 25,059 799,042,200 123
17 Apr 2018 0 330 320 326 54,139 1,759,276,200 180
18 Apr 2018 0 330 322 326 41,642 1,354,839,000 169
19 Apr 2018 0 334 324 326 63,000 2,072,579,200 1,166
20 Apr 2018 0 334 310 318 35,529 1,132,396,600 322
23 Apr 2018 0 318 300 302 37,917 1,154,526,400 301
24 Apr 2018 0 302 270 290 117,091 3,299,363,000 559
25 Apr 2018 0 300 284 292 35,445 1,032,724,000 229
26 Apr 2018 0 292 282 282 87,055 2,495,716,800 195
27 Apr 2018 0 290 280 286 8,338 237,175,800 46
02 May 2018 0 286 264 284 19,961 552,825,800 172
03 May 2018 0 284 266 274 9,686 264,116,800 122
04 May 2018 0 276 268 274 8,157 221,107,200 73
07 May 2018 0 276 270 276 2,720 74,206,200 48
08 May 2018 0 282 258 266 34,316 916,292,400 171
09 May 2018 0 272 262 268 16,482 433,804,600 91
11 May 2018 0 270 264 266 13,522 359,005,600 65
14 May 2018 0 268 260 264 20,974 553,974,000 60
15 May 2018 0 268 256 262 2,416 63,038,200 71
16 May 2018 0 268 260 266 1,824 48,334,800 98
17 May 2018 0 278 264 270 1,027 27,789,600 42
18 May 2018 0 278 262 274 15,814 429,363,800 214
21 May 2018 0 286 270 274 32,598 907,306,000 649
22 May 2018 0 280 266 270 32,765 891,867,600 143
23 May 2018 0 276 266 266 8,711 233,488,000 115
24 May 2018 0 280 260 268 24,580 660,870,000 737
25 May 2018 0 272 266 268 4,398 118,578,000 54
28 May 2018 0 276 262 266 3,634 96,724,400 77
31 May 2018 0 268 260 264 1,310 34,470,600 52
04 Jun 2018 0 268 256 260 8,230 214,196,400 61
05 Jun 2018 0 268 260 262 4,140 107,968,600 68
06 Jun 2018 0 264 260 262 2,187 57,284,000 38
07 Jun 2018 0 276 260 270 25,557 687,713,600 359
20 Jun 2018 0 260 248 248 7,209 181,780,400 92
21 Jun 2018 0 250 222 224 16,118 370,752,200 186
22 Jun 2018 0 222 208 214 11,555 248,877,400 86
25 Jun 2018 0 232 212 212 3,824 86,561,800 89
26 Jun 2018 0 232 208 230 17,964 397,611,200 138
29 Jun 2018 0 242 222 230 4,007 92,294,400 100
02 Jul 2018 0 238 222 232 5,790 134,075,400 119
03 Jul 2018 0 232 220 232 5,036 112,644,000 120
05 Jul 2018 0 230 222 230 5,495 125,058,400 57
09 Jul 2018 0 230 218 230 9,382 210,729,000 166
10 Jul 2018 0 232 222 230 12,397 283,443,400 183
11 Jul 2018 0 236 226 226 27,189 620,801,000 209
12 Jul 2018 0 230 226 228 90 2,048,000 12
13 Jul 2018 0 232 224 232 2,899 66,342,600 33
16 Jul 2018 0 232 220 232 9,131 206,479,600 81
17 Jul 2018 0 240 224 238 15,321 355,380,200 82
18 Jul 2018 0 238 222 234 16,017 366,118,600 85
19 Jul 2018 0 236 222 224 22,360 505,459,600 88
20 Jul 2018 0 234 224 232 11,011 253,084,600 103
24 Jul 2018 0 244 232 240 23,872 568,589,000 357
25 Jul 2018 0 256 244 252 21,975 550,529,200 409
26 Jul 2018 0 256 240 246 7,427 180,927,200 69
27 Jul 2018 0 248 244 246 3,867 95,161,400 33
30 Jul 2018 0 254 244 246 7,919 194,956,400 53
31 Jul 2018 0 258 234 238 21,722 524,910,000 81
01 Aug 2018 0 246 236 244 4,739 113,474,200 43
02 Aug 2018 0 268 240 262 87,311 2,257,270,200 274
03 Aug 2018 0 270 258 262 17,340 457,398,000 140
07 Aug 2018 0 262 250 254 9,555 242,481,800 72
08 Aug 2018 0 266 254 262 50,471 1,307,204,000 187
09 Aug 2018 0 270 254 258 22,275 587,319,800 135
10 Aug 2018 0 260 254 254 6,430 163,438,400 38
13 Aug 2018 0 254 236 242 6,034 145,260,400 44
14 Aug 2018 0 248 238 242 3,745 89,770,400 46
15 Aug 2018 0 258 240 258 27,231 666,510,400 142
23 Aug 2018 0 254 250 250 323 8,089,200 15
27 Aug 2018 0 270 250 252 6,871 176,181,200 60
30 Aug 2018 0 256 242 248 2,853 70,576,600 41
31 Aug 2018 0 256 240 252 4,378 106,148,000 33
03 Sep 2018 0 252 244 248 76 1,886,200 20
04 Sep 2018 0 248 230 234 4,932 115,801,600 78
05 Sep 2018 0 228 214 220 2,454 54,468,800 50
06 Sep 2018 0 222 214 222 7,515 162,955,200 41
07 Sep 2018 0 224 216 218 1,478 32,107,600 8
10 Sep 2018 0 246 214 224 1,002 23,000,200 22
12 Sep 2018 0 234 220 222 3,044 68,116,800 59
13 Sep 2018 0 232 222 226 3,199 72,146,800 30
18 Sep 2018 0 222 218 222 784 17,210,000 24
19 Sep 2018 0 232 222 224 2,439 55,490,200 41
20 Sep 2018 0 234 220 222 2,085 45,968,600 46
21 Sep 2018 0 234 220 224 8,115 180,749,400 31
24 Sep 2018 0 228 206 206 25,577 544,246,600 147
25 Sep 2018 0 212 206 208 21,417 448,163,000 78
26 Sep 2018 0 212 208 208 5,439 114,235,800 36
27 Sep 2018 0 212 206 210 2,878 59,754,800 25
28 Sep 2018 0 210 206 206 4,717 97,927,600 40
01 Oct 2018 0 210 204 204 2,433 50,171,000 41
02 Oct 2018 0 210 204 204 6,444 133,585,200 76
03 Oct 2018 0 208 202 204 4,951 101,019,400 60
04 Oct 2018 0 204 198 198 1,481 29,565,000 55
08 Oct 2018 0 202 195 200 12,707 254,768,600 37
09 Oct 2018 0 204 199 199 1,381 28,035,800 32
10 Oct 2018 0 200 190 200 1,404 27,753,600 42
11 Oct 2018 0 199 194 199 2,572 50,234,300 39
12 Oct 2018 0 195 188 189 15,928 304,039,700 168
15 Oct 2018 0 197 186 186 1,805 34,063,900 54
16 Oct 2018 0 189 185 187 176 3,298,600 31
17 Oct 2018 0 191 188 189 6,503 122,989,300 99
18 Oct 2018 0 194 188 191 6,593 125,814,200 281
19 Oct 2018 0 194 188 192 952 18,138,400 31
22 Oct 2018 0 193 187 190 1,265 23,976,100 68
25 Oct 2018 0 190 185 188 443 8,278,000 45
29 Oct 2018 0 189 184 186 1,017 19,211,500 10
30 Oct 2018 0 188 181 184 1,888 34,443,200 101
31 Oct 2018 0 188 182 187 197 3,668,200 69
01 Nov 2018 0 190 184 187 988 18,649,200 26
02 Nov 2018 0 189 180 187 1,055 19,232,500 49
05 Nov 2018 0 187 180 185 4,105 75,463,600 43
06 Nov 2018 0 187 180 185 3,259 60,012,000 49
08 Nov 2018 0 191 186 190 9,364 177,127,200 120
09 Nov 2018 0 193 189 192 2,289 43,752,600 62
12 Nov 2018 0 192 187 190 1,914 36,463,200 35
13 Nov 2018 0 191 185 187 945 17,789,600 60
14 Nov 2018 0 186 180 180 923 16,734,200 56
16 Nov 2018 0 187 183 184 1,841 33,992,900 37
19 Nov 2018 0 185 181 185 3,472 64,221,400 24
21 Nov 2018 0 185 176 179 1,234 22,108,300 54
22 Nov 2018 0 181 175 175 1,884 33,495,200 97
23 Nov 2018 0 175 160 164 13,178 216,623,800 144
26 Nov 2018 0 163 150 153 12,185 186,964,800 239
27 Nov 2018 0 159 152 154 9,628 149,647,200 151
29 Nov 2018 0 154 145 151 4,636 69,088,100 116
30 Nov 2018 0 155 148 148 4,519 68,290,100 75
03 Dec 2018 0 153 148 150 2,717 40,863,700 108
04 Dec 2018 0 153 149 151 3,182 48,245,300 95
05 Dec 2018 0 151 141 147 28,265 412,677,800 163
06 Dec 2018 0 149 140 144 9,869 140,510,200 164
07 Dec 2018 0 147 140 142 3,027 42,889,100 86
10 Dec 2018 0 145 134 134 12,193 169,857,100 98
11 Dec 2018 0 139 133 135 3,678 49,677,100 92
12 Dec 2018 0 137 134 135 593 8,017,000 43
13 Dec 2018 0 139 125 135 14,053 184,748,200 210
14 Dec 2018 0 136 131 135 9,757 131,460,900 72
17 Dec 2018 0 138 133 134 1,962 26,320,400 56
18 Dec 2018 0 138 120 124 21,761 276,352,500 299
19 Dec 2018 0 130 120 122 14,638 180,984,100 122
20 Dec 2018 0 124 110 112 19,542 219,697,800 106
26 Dec 2018 0 114 101 104 13,086 138,884,500 124
27 Dec 2018 0 114 98 108 4,027 42,269,700 95
02 Jan 2019 0 111 103 105 3,365 35,400,200 95
03 Jan 2019 0 111 100 107 16,547 173,176,800 320
04 Jan 2019 0 118 105 115 35,077 391,044,000 826
07 Jan 2019 0 128 115 123 49,533 597,017,200 1,278
08 Jan 2019 0 130 119 127 65,780 829,500,700 2,168
09 Jan 2019 0 131 115 119 86,841 1,069,084,300 468
10 Jan 2019 0 125 110 115 42,175 486,411,300 318
11 Jan 2019 0 122 115 122 22,933 273,640,200 773
14 Jan 2019 0 125 114 115 18,146 213,903,300 362
15 Jan 2019 0 124 115 119 45,841 541,312,700 704
16 Jan 2019 0 123 118 122 7,731 93,320,500 337
17 Jan 2019 0 124 115 117 50,592 602,174,700 547
18 Jan 2019 0 121 117 119 6,929 82,691,700 137
21 Jan 2019 0 124 118 121 64,045 780,402,200 1,624
22 Jan 2019 0 125 120 123 27,195 333,218,700 1,030
23 Jan 2019 0 127 120 126 27,475 342,049,800 568
24 Jan 2019 0 130 124 124 17,388 220,025,400 201
25 Jan 2019 0 125 122 123 9,338 115,029,800 117
28 Jan 2019 0 128 122 123 24,339 302,643,900 468
29 Jan 2019 0 125 120 121 3,887 47,223,500 148
30 Jan 2019 0 126 120 125 4,364 54,045,300 124
31 Jan 2019 0 129 124 127 18,819 238,829,500 753
01 Feb 2019 0 128 123 125 3,511 44,176,300 310
04 Feb 2019 0 127 124 127 1,498 18,797,600 107
06 Feb 2019 0 129 125 128 8,218 104,457,700 290
07 Feb 2019 0 130 125 127 7,778 98,899,800 520
11 Feb 2019 0 129 124 127 2,796 35,364,100 175
12 Feb 2019 0 138 125 134 60,472 800,899,800 1,448
13 Feb 2019 0 142 131 137 53,314 733,223,700 1,872
14 Feb 2019 0 139 128 128 34,079 445,812,900 392
15 Feb 2019 0 131 125 129 11,040 140,985,400 452
19 Feb 2019 0 133 130 131 10,364 136,265,000 236
20 Feb 2019 0 133 129 131 6,656 87,342,700 676
21 Feb 2019 0 136 127 135 20,754 276,735,600 381
22 Feb 2019 0 135 131 134 5,668 75,437,700 326

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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