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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 1,590 1,565 1,590 532 83,604,500 29
23 Oct 2023 0 1,590 1,550 1,590 827 129,137,000 35
24 Oct 2023 0 1,590 1,585 1,585 527 83,541,500 18
30 Oct 2023 0 1,590 1,555 1,580 777 122,803,500 26
02 Nov 2023 0 1,570 1,500 1,570 2,487 379,175,000 103
03 Nov 2023 0 1,580 1,550 1,570 2,885 451,621,500 73
06 Nov 2023 0 1,580 1,540 1,575 1,412 222,353,000 70
07 Nov 2023 0 1,575 1,550 1,570 68 10,661,500 13
08 Nov 2023 0 1,565 1,520 1,560 1,264 195,782,000 46
09 Nov 2023 0 1,550 1,525 1,550 765 117,232,500 44
13 Nov 2023 0 1,560 1,525 1,555 852 132,358,500 46
14 Nov 2023 0 1,565 1,520 1,565 2,633 401,397,000 68
15 Nov 2023 0 1,570 1,550 1,570 21 3,279,500 11
16 Nov 2023 0 1,565 1,530 1,565 66 10,313,500 13
20 Nov 2023 0 1,565 1,525 1,530 294 45,003,000 27
21 Nov 2023 0 1,550 1,530 1,550 809 124,053,500 13
22 Nov 2023 0 1,550 1,490 1,535 6,388 968,766,500 268
23 Nov 2023 0 1,535 1,530 1,535 928 142,210,500 21
24 Nov 2023 0 1,550 1,530 1,550 3,027 468,055,000 27
27 Nov 2023 0 1,550 1,535 1,535 7,025 1,087,688,000 32
28 Nov 2023 0 1,540 1,500 1,500 15,251 2,295,554,000 185
29 Nov 2023 0 1,525 1,495 1,500 35,020 5,254,015,000 118
30 Nov 2023 0 1,505 1,495 1,495 1,753 262,592,500 41
01 Dec 2023 0 1,500 1,495 1,500 1,073 160,925,500 25
04 Dec 2023 0 1,540 1,505 1,530 1,357 204,399,000 18
06 Dec 2023 0 1,530 1,500 1,510 7,314 1,105,132,000 47
08 Dec 2023 0 1,515 1,500 1,500 6,848 1,027,808,000 30
11 Dec 2023 0 1,515 1,450 1,515 3,118 470,923,000 50
12 Dec 2023 0 1,520 1,515 1,515 5,523 836,735,000 27
14 Dec 2023 0 1,520 1,505 1,515 9,917 1,500,973,500 49
15 Dec 2023 0 1,515 1,500 1,515 5,536 838,687,500 24
18 Dec 2023 0 1,525 1,500 1,515 10,342 1,561,831,000 61
19 Dec 2023 0 1,515 1,500 1,505 8,086 1,215,462,000 41
20 Dec 2023 0 1,590 1,515 1,540 11,564 1,760,656,500 94
21 Dec 2023 0 1,565 1,530 1,565 3,237 502,267,000 68
22 Dec 2023 0 1,580 1,570 1,580 1,351 212,826,500 38
27 Dec 2023 0 1,640 1,575 1,590 2,041 324,852,500 75
02 Jan 2024 0 1,650 1,585 1,645 3,362 544,143,500 67
03 Jan 2024 0 1,675 1,500 1,540 14,369 2,175,494,500 227
08 Jan 2024 0 1,550 1,470 1,540 1,560 235,829,500 56
17 Jan 2024 0 1,555 1,500 1,530 9,665 1,463,634,000 50
18 Jan 2024 0 1,530 1,515 1,525 690 105,414,500 19
19 Jan 2024 0 1,540 1,530 1,530 2,852 437,589,000 25
23 Jan 2024 0 1,545 1,500 1,505 3,188 478,607,000 28
25 Jan 2024 0 1,530 1,525 1,525 2,288 349,270,000 13
26 Jan 2024 0 1,515 1,495 1,495 1,101 164,708,000 22
30 Jan 2024 0 1,600 1,505 1,520 1,296 201,133,500 45
01 Feb 2024 0 1,605 1,530 1,575 3,347 532,028,000 59
05 Feb 2024 0 1,585 1,515 1,520 8,221 1,246,351,000 19
06 Feb 2024 0 1,540 1,530 1,540 2,833 435,768,500 19
07 Feb 2024 0 1,550 1,530 1,540 12,945 1,985,294,000 52
16 Feb 2024 0 1,605 1,590 1,605 5,394 862,929,000 71
20 Feb 2024 0 1,635 1,600 1,635 649 105,421,500 56
22 Feb 2024 0 1,700 1,575 1,665 3,624 596,171,000 110
23 Feb 2024 0 1,690 1,675 1,685 3,710 624,135,500 98
27 Feb 2024 0 1,695 1,680 1,695 12,361 2,089,890,000 70
28 Feb 2024 0 1,710 1,685 1,705 7,764 1,320,020,500 127
29 Feb 2024 0 1,715 1,680 1,685 470 79,105,500 41
01 Mar 2024 0 1,735 1,685 1,735 7,474 1,277,560,000 91
05 Mar 2024 0 1,705 1,695 1,695 421 71,448,000 24
07 Mar 2024 0 1,750 1,700 1,720 1,607 279,484,000 75
08 Mar 2024 0 1,730 1,700 1,730 1,720 294,489,500 30
13 Mar 2024 0 1,740 1,700 1,735 1,294 222,159,500 71
18 Mar 2024 0 1,730 1,725 1,730 160 27,661,500 21
19 Mar 2024 0 1,810 1,730 1,810 7,817 1,380,449,000 161
20 Mar 2024 0 1,820 1,795 1,800 11,992 2,162,462,000 181
21 Mar 2024 0 1,820 1,800 1,805 6,200 1,118,856,000 137
22 Mar 2024 0 1,840 1,800 1,820 4,801 870,524,500 259
25 Mar 2024 0 1,915 1,810 1,900 8,973 1,694,008,500 514
26 Mar 2024 0 1,955 1,885 1,955 12,127 2,344,067,000 267
27 Mar 2024 0 2,200 1,955 2,080 41,464 8,456,111,000 546
28 Mar 2024 0 2,100 2,000 2,040 9,879 2,026,048,000 273
01 Apr 2024 0 2,040 1,930 1,935 2,256 441,971,000 209
03 Apr 2024 0 2,050 1,890 1,970 1,953 386,147,000 107
04 Apr 2024 0 2,010 1,975 1,980 1,086 216,925,500 74
05 Apr 2024 0 1,985 1,945 1,945 342 66,993,500 46
16 Apr 2024 0 2,000 1,900 1,960 3,318 650,691,000 137
17 Apr 2024 0 1,970 1,945 1,960 1,172 229,674,000 153
18 Apr 2024 0 2,020 1,945 2,020 16,920 3,374,709,000 373
19 Apr 2024 0 2,040 1,950 1,950 2,027 400,257,500 94
22 Apr 2024 0 1,995 1,990 1,990 33,031 6,584,718,500 88
23 Apr 2024 0 1,990 1,950 1,985 2,624 520,395,000 100
24 Apr 2024 0 2,050 1,970 1,995 20,350 4,057,984,500 123
26 Apr 2024 0 2,030 1,970 1,990 342 67,981,500 44
29 Apr 2024 0 1,995 1,885 1,885 2,758 525,541,500 111
30 Apr 2024 0 1,915 1,880 1,885 4,239 804,666,000 72
02 May 2024 0 1,885 1,685 1,750 6,912 1,215,158,000 233
03 May 2024 0 1,760 1,750 1,755 189 33,256,500 36
06 May 2024 0 1,755 1,705 1,710 459 78,814,500 55
08 May 2024 0 1,840 1,750 1,770 130 23,170,000 19
13 May 2024 0 1,770 1,740 1,770 360 63,442,500 34
14 May 2024 0 1,770 1,750 1,750 31 5,461,000 11
15 May 2024 0 1,750 1,700 1,710 238 40,966,000 27
16 May 2024 0 1,745 1,700 1,700 1,937 331,227,000 48
17 May 2024 0 1,735 1,700 1,735 266 46,047,000 21
20 May 2024 0 1,750 1,700 1,725 758 130,905,000 83
27 May 2024 0 1,810 1,700 1,810 2,560 456,837,000 49
29 May 2024 0 1,760 1,745 1,745 3 526,500 3
30 May 2024 0 1,750 1,735 1,740 688 119,774,500 27
31 May 2024 0 1,800 1,740 1,740 1,149 204,778,500 47
03 Jun 2024 0 1,815 1,740 1,785 2,151 385,453,000 110
04 Jun 2024 0 1,870 1,765 1,870 3,666 667,675,000 143
05 Jun 2024 0 1,900 1,850 1,870 1,924 359,338,500 83
06 Jun 2024 0 1,870 1,840 1,840 187 34,892,000 12
12 Jun 2024 0 1,720 1,645 1,660 1,899 316,780,500 106
14 Jun 2024 0 1,695 1,655 1,655 177 29,837,000 17
21 Jun 2024 0 1,810 1,770 1,810 183 33,000,500 33
24 Jun 2024 0 1,850 1,675 1,675 803 139,240,000 87
25 Jun 2024 0 1,715 1,645 1,645 376 62,863,000 72
26 Jun 2024 0 1,670 1,650 1,650 293 48,649,500 57
28 Jun 2024 0 1,800 1,700 1,800 12,726 2,245,321,500 70
02 Jul 2024 0 1,790 1,725 1,725 19 3,303,000 9
04 Jul 2024 0 1,745 1,645 1,730 1,449 243,843,000 89
05 Jul 2024 0 1,785 1,650 1,730 6,470 1,124,654,500 49
08 Jul 2024 0 1,740 1,700 1,735 8 1,377,500 6
09 Jul 2024 0 1,735 1,700 1,700 100 17,111,500 16
10 Jul 2024 0 1,775 1,680 1,690 10,105 1,746,155,000 56
12 Jul 2024 0 1,710 1,695 1,700 731 124,246,500 35
18 Jul 2024 0 1,700 1,680 1,680 249 41,960,500 39
19 Jul 2024 0 1,690 1,670 1,670 306 51,306,000 45
22 Jul 2024 0 1,725 1,675 1,680 101 17,062,000 21
23 Jul 2024 0 1,710 1,680 1,680 11,055 1,857,367,000 273
24 Jul 2024 0 1,695 1,645 1,645 4,526 747,420,500 128
26 Jul 2024 0 1,685 1,635 1,640 290 47,642,500 29
30 Jul 2024 0 1,680 1,625 1,650 1,291 212,783,500 269
01 Aug 2024 0 1,685 1,550 1,595 1,853 300,806,000 133
05 Aug 2024 0 1,595 1,575 1,575 508 80,452,500 57
08 Aug 2024 0 1,560 1,555 1,555 183 28,529,500 23
12 Aug 2024 1,580 1,640 1,575 1,630 368 59,061,000 33
13 Aug 2024 1,635 1,635 1,600 1,610 26 4,184,000 8
14 Aug 2024 1,625 1,630 1,610 1,610 108 17,543,500 15
15 Aug 2024 1,610 1,640 1,610 1,630 121 19,598,000 13
16 Aug 2024 1,630 1,630 1,590 1,630 728 117,152,000 25
19 Aug 2024 1,645 1,645 1,600 1,600 336 54,348,500 31
20 Aug 2024 1,600 1,650 1,600 1,620 1,279 207,906,500 44
21 Aug 2024 1,625 1,630 1,600 1,610 140 22,579,000 23
22 Aug 2024 1,610 1,610 1,550 1,565 2,795 445,143,000 122
26 Aug 2024 1,590 1,595 1,565 1,595 842 133,850,000 50
27 Aug 2024 1,595 1,595 1,530 1,530 5,544 854,378,500 297
28 Aug 2024 1,550 1,565 1,540 1,545 1,072 165,938,000 38
29 Aug 2024 1,555 1,555 1,535 1,545 620 95,751,000 55
26 Sep 2024 1,455 1,470 1,440 1,470 1,880 274,254,000 163
27 Sep 2024 1,470 1,475 1,460 1,465 459 67,310,000 55
30 Sep 2024 1,465 1,485 1,440 1,485 3,748 549,103,500 110
01 Oct 2024 1,480 1,485 1,435 1,440 2,229 322,608,500 132
02 Oct 2024 1,455 1,455 1,440 1,450 355 51,197,000 41
03 Oct 2024 1,450 1,450 1,435 1,435 395 56,790,000 66
04 Oct 2024 1,435 1,450 1,400 1,415 3,205 452,220,000 132
07 Oct 2024 1,440 1,445 1,425 1,440 564 81,107,500 43
08 Oct 2024 1,440 1,440 1,420 1,440 1,064 151,669,000 72
09 Oct 2024 1,440 1,440 1,425 1,440 1,184 169,787,500 78
10 Oct 2024 1,440 1,445 1,415 1,425 2,085 296,607,000 120
11 Oct 2024 1,430 1,440 1,400 1,420 2,508 354,080,000 155
14 Oct 2024 1,425 1,435 1,400 1,410 2,959 417,397,500 238

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Oct 2024 08 Nov 2024 Active
Cash Dividend (1 BISI : 80 IDR) 04 Jun 2024 06 Jun 2024 14 Jun 2024 Active
Proxy Voting   - 02 May 2024 27 May 2024 Active
Cash Dividend (1 BISI : 68 IDR) 31 May 2023 06 Jun 2023 13 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 10 Aug 2022 02 Sep 2022 Active
Cash Dividend (1 BISI : 68 IDR) 02 Jun 2022 06 Jun 2022 14 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 23 May 2022 Active
Cash Dividend (1 BISI : 38 IDR) 01 Jul 2021 05 Jul 2021 13 Jul 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Cash Dividend (1 BISI : 38 IDR) 04 Sep 2020 16 Sep 2020 Cancelled
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
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