Efek Terdaftar

Bisi International Tbk, PT

Security name
Bisi International Tbk
Issuer
Bisi International Tbk, PT
ISIN Code
ID1000105703
Short Code
BISI
Type
Saham Biasa
Listing Date
28 Mei 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CROPS
Number of Securities
3,000,000,000 (Total)
As of 22 Jan 2020
45.86% Scripless = 1,375,687,500.000
Local Percentage
9.40%
Foreign Percentage
36.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 1,450 1,430 1,440 5,817 841,483,500 135
29 Jan 2019 0 1,450 1,435 1,450 3,333 483,140,500 42
30 Jan 2019 0 1,450 1,440 1,440 627 90,731,000 37
31 Jan 2019 0 1,455 1,430 1,435 1,416 204,835,000 57
01 Feb 2019 0 1,450 1,425 1,440 1,054 151,391,500 77
04 Feb 2019 0 1,470 1,440 1,455 4,521 656,453,000 81
06 Feb 2019 0 1,470 1,440 1,445 4,369 631,569,000 156
07 Feb 2019 0 1,455 1,445 1,455 757 109,766,000 58
08 Feb 2019 0 1,460 1,445 1,450 1,725 250,377,000 64
12 Feb 2019 0 1,470 1,430 1,435 5,544 802,751,000 237
13 Feb 2019 0 1,445 1,390 1,405 9,668 1,357,737,500 339
14 Feb 2019 0 1,435 1,400 1,405 1,275 179,674,000 114
15 Feb 2019 0 1,415 1,390 1,400 2,530 353,256,000 148
18 Feb 2019 0 1,410 1,395 1,410 2,175 305,970,000 58
19 Feb 2019 0 1,455 1,400 1,420 2,213 314,117,500 123
20 Feb 2019 0 1,425 1,410 1,415 5,808 824,029,000 146
21 Feb 2019 0 1,425 1,410 1,420 1,619 230,403,000 57
22 Feb 2019 0 1,415 1,395 1,400 7,111 997,314,500 109
25 Feb 2019 0 1,415 1,395 1,400 1,815 254,366,500 108
26 Feb 2019 0 1,450 1,380 1,385 6,460 902,882,000 256
27 Feb 2019 0 1,430 1,385 1,390 1,720 240,294,000 115
28 Feb 2019 0 1,415 1,390 1,390 638 88,886,500 42
01 Mar 2019 0 1,415 1,385 1,400 2,185 305,421,000 171
04 Mar 2019 0 1,435 1,400 1,425 989 140,031,000 64
05 Mar 2019 0 1,435 1,400 1,430 3,184 453,104,500 177
06 Mar 2019 0 1,460 1,420 1,445 4,589 662,365,000 228
08 Mar 2019 0 1,450 1,400 1,405 1,151 162,510,500 97
11 Mar 2019 0 1,435 1,385 1,420 1,262 176,885,000 90
13 Mar 2019 0 1,430 1,400 1,425 4,836 685,176,000 186
14 Mar 2019 0 1,425 1,405 1,420 563 80,154,500 56
15 Mar 2019 0 1,440 1,415 1,440 20,270 2,906,816,000 55
18 Mar 2019 0 1,450 1,420 1,440 3,011 432,981,000 101
19 Mar 2019 0 1,445 1,415 1,440 11,486 1,637,219,000 49
20 Mar 2019 0 1,450 1,400 1,400 16,573 2,335,496,500 169
21 Mar 2019 0 1,435 1,405 1,410 986 139,272,000 52
22 Mar 2019 0 1,445 1,405 1,430 1,534 218,992,500 76
25 Mar 2019 0 1,435 1,405 1,425 2,859 406,309,500 89
26 Mar 2019 0 1,480 1,425 1,465 7,918 1,151,546,500 265
27 Mar 2019 0 1,540 1,475 1,535 12,141 1,844,577,500 394
28 Mar 2019 0 1,560 1,480 1,530 7,598 1,147,607,500 208
29 Mar 2019 0 1,500 1,430 1,435 5,591 812,527,500 125
01 Apr 2019 0 1,430 1,375 1,390 9,545 1,330,627,000 260
02 Apr 2019 0 1,420 1,385 1,385 2,481 344,663,500 80
04 Apr 2019 0 1,415 1,385 1,395 1,749 245,792,000 51
05 Apr 2019 0 1,430 1,395 1,430 4,465 628,275,000 124
09 Apr 2019 0 1,440 1,425 1,435 1,643 235,507,000 66
10 Apr 2019 0 1,450 1,435 1,440 2,169 312,430,000 79
12 Apr 2019 0 1,450 1,400 1,450 1,220 173,753,500 49
15 Apr 2019 0 1,450 1,420 1,425 327 46,585,000 31
18 Apr 2019 0 1,460 1,420 1,440 2,779 400,469,500 136
24 Apr 2019 0 1,495 1,450 1,450 1,634 238,472,000 48
25 Apr 2019 0 1,485 1,425 1,425 2,703 392,114,500 70
26 Apr 2019 0 1,450 1,425 1,425 357 50,936,000 23
29 Apr 2019 0 1,475 1,425 1,470 1,390 204,163,000 205
30 Apr 2019 0 1,510 1,450 1,500 24,332 3,638,204,000 297
02 May 2019 0 1,515 1,470 1,505 7,151 1,064,139,500 113
03 May 2019 0 1,505 1,460 1,500 2,119 313,895,500 77
06 May 2019 0 1,500 1,450 1,480 1,823 267,377,000 67
07 May 2019 0 1,480 1,450 1,450 5,946 865,156,500 52
08 May 2019 0 1,455 1,440 1,445 13,146 1,899,692,000 59
09 May 2019 0 1,445 1,430 1,440 6,914 994,052,500 92
10 May 2019 0 1,460 1,440 1,460 3,681 532,573,000 73
13 May 2019 0 1,480 1,430 1,450 613 88,472,500 33
14 May 2019 0 1,470 1,420 1,470 2,369 340,971,500 12
20 May 2019 0 1,460 1,405 1,405 1,307 184,181,500 57
22 May 2019 0 1,420 1,400 1,400 5,332 747,266,000 67
23 May 2019 0 1,450 1,400 1,450 1,811 255,068,000 45
24 May 2019 0 1,430 1,405 1,430 1,168 166,959,000 15
27 May 2019 0 1,460 1,420 1,460 1,564 223,241,000 48
28 May 2019 0 1,470 1,420 1,465 2,482 362,964,000 64
29 May 2019 0 1,480 1,455 1,470 3,232 474,902,000 112
31 May 2019 0 1,490 1,450 1,470 3,481 509,917,000 96
10 Jun 2019 0 1,540 1,490 1,535 9,433 1,432,150,500 174
11 Jun 2019 0 1,550 1,520 1,535 9,181 1,414,865,000 284
12 Jun 2019 0 1,550 1,495 1,500 36,877 5,593,448,500 559
13 Jun 2019 0 1,520 1,485 1,490 41,343 6,183,488,000 691
14 Jun 2019 0 1,430 1,380 1,405 8,506 1,188,769,000 582
17 Jun 2019 0 1,425 1,400 1,405 3,631 511,281,000 161
18 Jun 2019 0 1,405 1,380 1,400 4,737 660,823,000 178
19 Jun 2019 0 1,425 1,390 1,390 2,833 396,243,000 123
20 Jun 2019 0 1,420 1,400 1,410 3,407 480,504,000 118
21 Jun 2019 0 1,425 1,410 1,410 5,695 807,351,500 173
24 Jun 2019 0 1,430 1,400 1,425 2,959 420,955,500 130
25 Jun 2019 0 1,445 1,420 1,435 3,190 456,812,500 131
26 Jun 2019 0 1,450 1,405 1,430 2,336 332,952,500 207
27 Jun 2019 0 1,445 1,425 1,440 4,228 604,938,000 239
28 Jun 2019 0 1,475 1,430 1,475 4,850 704,247,000 97
01 Jul 2019 0 1,470 1,425 1,430 1,822 260,899,000 124
03 Jul 2019 0 1,470 1,400 1,440 10,329 1,469,279,000 202
04 Jul 2019 0 1,440 1,425 1,430 799 114,323,500 54
05 Jul 2019 0 1,430 1,410 1,420 774 109,864,500 50
09 Jul 2019 0 1,445 1,405 1,430 2,227 319,863,000 60
10 Jul 2019 0 1,470 1,415 1,445 1,684 243,356,000 78
11 Jul 2019 0 1,480 1,425 1,460 5,636 822,993,000 110
12 Jul 2019 0 1,470 1,430 1,445 1,011 147,322,000 25
15 Jul 2019 0 1,455 1,425 1,440 1,083 154,611,000 49
16 Jul 2019 0 1,440 1,400 1,425 1,902 268,393,500 167
17 Jul 2019 0 1,430 1,410 1,430 235 33,400,000 43
19 Jul 2019 0 1,445 1,415 1,445 2,398 343,503,000 416
22 Jul 2019 0 1,445 1,400 1,405 3,212 452,156,500 144
23 Jul 2019 0 1,420 1,400 1,405 5,852 820,602,000 120
25 Jul 2019 0 1,420 1,405 1,415 95 13,423,000 24
26 Jul 2019 0 1,415 1,390 1,410 643 89,902,000 39
29 Jul 2019 0 1,415 1,400 1,415 408 57,516,500 33
30 Jul 2019 0 1,420 1,395 1,420 959 135,537,000 51
31 Jul 2019 0 1,435 1,400 1,420 4,309 610,274,000 109
01 Aug 2019 0 1,445 1,400 1,425 5,801 829,902,000 129
02 Aug 2019 0 1,435 1,415 1,420 5,901 840,788,000 95
05 Aug 2019 0 1,430 1,400 1,415 4,294 611,047,000 62
06 Aug 2019 0 1,405 1,400 1,400 5,664 794,783,000 104
07 Aug 2019 0 1,420 1,390 1,420 877 123,305,000 56
08 Aug 2019 0 1,415 1,400 1,415 533 75,074,000 34
09 Aug 2019 0 1,415 1,400 1,410 156 21,944,500 11
12 Aug 2019 0 1,425 1,405 1,415 141 19,961,500 25
13 Aug 2019 0 1,415 1,405 1,410 4,200 591,656,000 60
14 Aug 2019 0 1,410 1,400 1,410 229 32,264,000 18
15 Aug 2019 0 1,410 1,385 1,405 6,873 960,833,500 172
16 Aug 2019 0 1,405 1,390 1,400 663 92,665,500 35
19 Aug 2019 0 1,400 1,375 1,395 1,536 212,648,000 104
20 Aug 2019 0 1,400 1,390 1,395 2,038 284,052,000 31
22 Aug 2019 0 1,400 1,395 1,395 4,192 584,794,500 47
23 Aug 2019 0 1,395 1,390 1,390 470 65,498,500 31
26 Aug 2019 0 1,400 1,385 1,400 137 19,125,000 28
27 Aug 2019 0 1,400 1,375 1,395 544 75,350,000 52
28 Aug 2019 0 1,400 1,390 1,400 1,838 255,565,000 29
29 Aug 2019 0 1,400 1,390 1,400 1,540 214,747,500 31
30 Aug 2019 0 1,400 1,390 1,390 520 72,305,000 25
03 Sep 2019 0 1,400 1,385 1,390 3,188 443,123,000 32
04 Sep 2019 0 1,400 1,380 1,385 1,612 222,549,000 26
05 Sep 2019 0 1,390 1,380 1,385 403 55,722,500 35
06 Sep 2019 0 1,385 1,380 1,385 359 49,625,000 24
09 Sep 2019 0 1,385 1,370 1,385 790 108,562,000 46
10 Sep 2019 0 1,385 1,380 1,380 110 15,197,500 21
11 Sep 2019 0 1,400 1,390 1,395 106 14,788,500 12
12 Sep 2019 0 1,395 1,385 1,385 24 3,333,500 12
13 Sep 2019 0 1,390 1,375 1,375 1,048 144,272,000 67
16 Sep 2019 0 1,375 1,350 1,365 5,984 820,931,500 92
17 Sep 2019 0 1,375 1,370 1,375 118 16,223,500 14
18 Sep 2019 0 1,375 1,370 1,375 168 23,095,500 13
19 Sep 2019 0 1,400 1,375 1,395 678 93,481,500 50
23 Sep 2019 0 1,380 1,375 1,380 1,725 237,295,500 25
24 Sep 2019 0 1,380 1,375 1,375 1,170 160,955,000 19
25 Sep 2019 0 1,395 1,375 1,395 1,776 244,974,000 483
27 Sep 2019 0 1,400 1,365 1,400 267 37,013,000 44
30 Sep 2019 0 1,440 1,370 1,440 1,402 201,117,000 40
03 Oct 2019 0 1,385 1,375 1,385 132 18,222,500 13
04 Oct 2019 0 1,395 1,385 1,395 108 15,059,500 21
07 Oct 2019 0 1,395 1,360 1,370 252 34,534,500 29
08 Oct 2019 0 1,370 1,300 1,370 1,144 153,577,000 61
09 Oct 2019 0 1,380 1,370 1,380 28 3,860,000 8
10 Oct 2019 0 1,380 1,360 1,370 30 4,109,000 11
11 Oct 2019 0 1,370 1,360 1,365 181 24,707,000 23
14 Oct 2019 0 1,375 1,360 1,370 481 65,675,000 29
15 Oct 2019 0 1,370 1,360 1,365 1,095 149,862,500 22
16 Oct 2019 0 1,380 1,360 1,375 142 19,453,500 21
17 Oct 2019 0 1,390 1,360 1,360 112 15,302,000 20
18 Oct 2019 0 1,365 1,360 1,365 253 34,497,500 26
21 Oct 2019 0 1,365 1,335 1,350 1,356 183,231,000 84
22 Oct 2019 0 1,350 1,335 1,350 155 20,867,000 31
23 Oct 2019 0 1,360 1,350 1,350 173 23,356,000 21
24 Oct 2019 0 1,355 1,345 1,355 2,773 374,370,500 35
25 Oct 2019 0 1,400 1,350 1,355 268 36,730,500 33
28 Oct 2019 0 1,355 1,350 1,355 104 14,075,500 27
29 Oct 2019 0 1,360 1,350 1,360 786 106,891,500 20
30 Oct 2019 0 1,360 1,345 1,350 292 39,371,500 37
31 Oct 2019 0 1,350 1,330 1,330 473 63,577,000 45
01 Nov 2019 0 1,330 1,250 1,250 1,645 211,634,500 117
04 Nov 2019 0 1,280 1,240 1,250 3,288 410,839,500 478
05 Nov 2019 0 1,250 1,230 1,230 554 68,443,500 67
07 Nov 2019 0 1,225 1,215 1,215 325 39,598,000 32
08 Nov 2019 0 1,215 1,195 1,200 757 91,137,000 66
12 Nov 2019 0 1,130 1,080 1,120 4,003 446,422,500 237
13 Nov 2019 0 1,125 1,110 1,115 873 97,339,500 74
14 Nov 2019 0 1,115 1,100 1,115 2,182 243,157,500 45
15 Nov 2019 0 1,115 1,095 1,100 5,120 564,770,500 85
18 Nov 2019 0 1,100 1,090 1,090 630 68,983,000 35
19 Nov 2019 0 1,100 1,080 1,090 1,929 210,278,000 69
20 Nov 2019 0 1,100 1,085 1,095 731 79,649,500 32
21 Nov 2019 0 1,095 1,050 1,090 1,434 154,349,500 54
22 Nov 2019 0 1,090 1,080 1,085 93 10,087,500 20
25 Nov 2019 0 1,090 1,050 1,085 533 57,720,500 50
26 Nov 2019 0 1,105 1,080 1,080 987 107,441,000 47
27 Nov 2019 0 1,080 1,075 1,080 92 9,934,500 23
28 Nov 2019 0 1,080 1,055 1,075 356 38,249,500 44
29 Nov 2019 0 1,080 1,060 1,080 368 39,547,000 24
02 Dec 2019 0 1,100 1,075 1,100 2,773 302,213,000 58
03 Dec 2019 0 1,090 1,060 1,080 738 79,482,000 51
05 Dec 2019 0 1,070 1,050 1,055 930 98,768,000 37
06 Dec 2019 0 1,070 1,055 1,070 242 25,882,500 16
09 Dec 2019 0 1,070 1,055 1,070 306 32,504,500 41
10 Dec 2019 0 1,070 1,050 1,070 592 62,568,000 36
11 Dec 2019 0 1,070 1,055 1,055 1,124 118,962,000 28
12 Dec 2019 0 1,065 1,055 1,065 1,935 205,355,500 22
13 Dec 2019 0 1,070 1,055 1,070 4,411 468,088,500 45
17 Dec 2019 0 1,070 1,060 1,065 998 106,273,500 19
18 Dec 2019 0 1,065 1,055 1,060 1,144 121,772,000 27
19 Dec 2019 0 1,060 1,050 1,050 1,970 207,607,000 60
20 Dec 2019 0 1,050 1,050 1,050 203 21,315,000 20
23 Dec 2019 0 1,050 1,040 1,050 382 39,844,500 54
26 Dec 2019 0 1,050 1,040 1,040 542 56,688,000 36
27 Dec 2019 0 1,045 1,040 1,040 3,528 366,941,000 43
30 Dec 2019 0 1,095 1,035 1,050 3,701 388,315,000 70
02 Jan 2020 0 1,050 1,035 1,040 838 86,834,000 38
03 Jan 2020 0 1,090 1,040 1,050 1,109 115,809,000 62
06 Jan 2020 0 1,075 1,040 1,050 5,474 574,516,500 62
07 Jan 2020 0 1,050 1,030 1,050 890 92,576,000 41
08 Jan 2020 0 1,050 1,030 1,045 209 21,695,500 30
10 Jan 2020 0 1,040 1,010 1,035 1,759 179,289,500 109
13 Jan 2020 0 1,035 1,000 1,015 2,300 231,401,000 122
14 Jan 2020 0 1,015 1,010 1,015 289 29,288,000 20
16 Jan 2020 0 1,040 1,000 1,040 675 68,047,500 47
17 Jan 2020 0 1,045 1,020 1,045 834 86,765,000 46
21 Jan 2020 0 1,040 830 830 1,827 152,043,000 59
22 Jan 2020 0 1,020 970 1,015 1,821 181,308,000 235

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BISI : 100 IDR) 13 Jun 2019 17 Jun 2019 24 Jun 2019 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 17 Jan 2019 11 Feb 2019 Active
Cash Dividend (1 BISI : 100 IDR) 06 Jun 2018 20 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active
Cash Dividend (1 BISI : 88 IDR) 08 Jun 2017 13 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Cash Dividend (1 BISI : 33 IDR) 14 Jun 2016 17 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 13 May 2016 07 Jun 2016 Active
Cash Dividend (1 BISI : 21 IDR) 08 Jun 2015 11 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 BISI : 12 IDR) 30 Jun 2014 03 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 06 May 2014 30 May 2014 Active
Cash Dividend (1 BISI : 10 IDR) 28 Jun 2013 03 Jul 2013 17 Jul 2013 Active
Proxy Voting   - 10 May 2013 28 May 2013 Active
Cash Dividend (1 BISI : 10 IDR) 18 Jun 2012 21 Jun 2012 05 Jul 2012 Active
Proxy Voting   - 10 May 2012 28 May 2012 Active
Cash Dividend (1 BISI : 10 IDR) 27 Jun 2011 01 Jul 2011 14 Jul 2011 Active
Proxy Voting   - 19 May 2011 06 Jun 2011 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 15 May 2009 02 Jun 2009 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active