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 22 Oct 2018
99.94% Scripless = 2,498,628,687.000
Local Percentage
76.04%
Foreign Percentage
23.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Oct 2017 0 198 191 195 37,919 737,203,800 227
30 Oct 2017 0 208 194 194 64,536 1,291,208,700 791
31 Oct 2017 0 198 182 184 62,710 1,161,299,000 429
01 Nov 2017 0 187 181 184 22,037 405,443,400 151
02 Nov 2017 0 192 178 184 24,476 456,669,000 274
03 Nov 2017 0 187 183 186 4,936 91,233,300 100
06 Nov 2017 0 187 182 182 9,038 165,697,800 109
08 Nov 2017 0 192 181 188 60,221 1,130,562,800 450
09 Nov 2017 0 189 182 182 15,961 295,338,000 208
10 Nov 2017 0 194 184 185 54,999 1,031,997,100 484
13 Nov 2017 0 187 181 184 19,893 364,916,500 141
14 Nov 2017 0 190 184 188 24,084 449,570,400 375
15 Nov 2017 0 189 184 185 13,578 252,304,200 157
16 Nov 2017 0 188 182 185 4,045 75,159,100 358
17 Nov 2017 0 188 183 185 4,352 80,620,200 107
20 Nov 2017 0 189 182 185 4,200 77,154,600 58
21 Nov 2017 0 186 182 184 3,050 56,166,300 52
22 Nov 2017 0 192 185 188 32,877 620,711,300 195
23 Nov 2017 0 195 186 188 115,158 2,198,444,400 438
24 Nov 2017 0 189 186 186 19,992 373,914,200 89
27 Nov 2017 0 197 187 193 107,689 2,071,333,000 500
28 Nov 2017 0 193 185 189 37,097 694,948,700 187
29 Nov 2017 0 192 185 191 15,570 294,908,600 209
04 Dec 2017 0 188 182 183 23,781 437,244,000 117
05 Dec 2017 0 183 168 180 55,388 967,675,500 280
06 Dec 2017 0 185 175 175 4,557 81,638,600 77
07 Dec 2017 0 177 170 175 6,230 106,286,500 96
08 Dec 2017 0 176 167 167 12,379 209,266,500 171
11 Dec 2017 0 172 158 162 15,589 254,707,900 153
12 Dec 2017 0 170 157 164 30,886 506,543,400 122
13 Dec 2017 0 169 161 166 9,723 159,156,900 104
14 Dec 2017 0 170 164 170 5,731 96,146,300 150
15 Dec 2017 0 172 165 167 6,490 110,441,700 36
18 Dec 2017 0 172 167 170 5,428 92,110,600 55
19 Dec 2017 0 175 166 169 11,736 200,136,100 83
20 Dec 2017 0 172 165 168 11,460 192,184,000 76
21 Dec 2017 0 168 164 167 5,012 83,436,800 55
22 Dec 2017 0 167 164 164 6,527 107,739,000 43
27 Dec 2017 0 167 164 165 4,829 79,648,800 49
28 Dec 2017 0 168 165 166 2,348 39,120,300 37
29 Dec 2017 0 167 164 164 5,205 85,768,500 46
02 Jan 2018 0 166 163 163 2,181 35,622,800 40
04 Jan 2018 0 171 165 169 12,976 218,929,500 160
05 Jan 2018 0 175 170 173 16,678 288,011,400 152
08 Jan 2018 0 182 170 175 21,095 368,474,000 186
09 Jan 2018 0 181 173 178 6,871 122,174,600 184
10 Jan 2018 0 182 172 176 8,942 159,776,700 93
11 Jan 2018 0 212 175 193 171,217 3,307,964,700 1,161
12 Jan 2018 0 208 189 191 155,632 3,060,906,700 593
15 Jan 2018 0 195 183 185 36,517 682,701,500 255
16 Jan 2018 0 189 179 180 24,172 439,644,900 223
17 Jan 2018 0 183 180 181 4,105 74,678,500 44
18 Jan 2018 0 193 180 185 64,053 1,202,088,600 641
19 Jan 2018 0 192 185 189 47,783 895,343,500 220
22 Jan 2018 0 202 187 197 96,731 1,890,354,700 644
23 Jan 2018 0 208 196 200 92,508 1,855,326,200 505
24 Jan 2018 0 208 199 206 50,320 1,020,549,500 257
25 Jan 2018 0 216 200 210 122,960 2,568,315,200 389
26 Jan 2018 0 218 210 214 37,262 797,910,000 336
29 Jan 2018 0 214 195 206 49,264 998,544,500 321
30 Jan 2018 0 214 198 206 81,123 1,664,269,000 256
31 Jan 2018 0 220 202 216 71,364 1,510,351,400 345
01 Feb 2018 0 228 214 222 93,562 2,080,581,400 519
02 Feb 2018 0 234 218 232 121,396 2,765,872,800 457
05 Feb 2018 0 232 214 224 38,402 865,782,400 315
06 Feb 2018 0 226 206 218 50,650 1,083,482,200 329
07 Feb 2018 0 232 216 220 67,184 1,469,778,600 293
08 Feb 2018 0 236 220 234 107,679 2,481,237,200 581
09 Feb 2018 0 274 224 260 303,899 7,757,526,800 1,883
12 Feb 2018 0 272 256 260 65,125 1,715,798,400 495
13 Feb 2018 0 266 256 258 29,886 778,671,800 277
14 Feb 2018 0 268 256 260 56,148 1,469,423,200 368
15 Feb 2018 0 270 260 264 30,018 793,663,600 325
19 Feb 2018 0 270 260 260 17,828 469,131,200 214
20 Feb 2018 0 282 260 278 128,993 3,549,079,000 859
21 Feb 2018 0 292 278 286 92,142 2,622,867,600 813
22 Feb 2018 0 292 276 282 59,024 1,684,899,600 770
23 Feb 2018 0 286 280 282 12,677 359,342,400 178
26 Feb 2018 0 294 276 282 59,299 1,692,069,000 716
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

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