Array ( [0] => Array ( [B] => Array ( [x8] => 3000000000 [x9] => 300000000000 [xid_ins_capco] => SECUR_____3c8d3e00000112b83c816482c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Bisi International Tbk, PT
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 Aug 2019
45.86% Scripless = 1,375,687,500.000
Local Percentage
9.36%
Foreign Percentage
36.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 1,445 1,390 1,420 4,587 638,655,500 40
28 Aug 2018 0 1,435 1,410 1,435 4,036 572,156,500 120
29 Aug 2018 0 1,435 1,405 1,405 337 47,491,500 24
30 Aug 2018 0 1,425 1,410 1,415 1,194 168,975,000 24
31 Aug 2018 0 1,430 1,415 1,420 35,393 5,025,072,000 115
03 Sep 2018 0 1,455 1,415 1,435 3,063 439,029,500 131
04 Sep 2018 0 1,430 1,395 1,410 1,739 244,805,000 48
05 Sep 2018 0 1,410 1,320 1,410 1,793 246,922,000 45
06 Sep 2018 0 1,445 1,385 1,445 1,549 221,881,000 57
07 Sep 2018 0 1,445 1,420 1,445 1,232 177,704,500 25
10 Sep 2018 0 1,505 1,440 1,500 3,146 468,120,500 147
12 Sep 2018 0 1,605 1,520 1,590 8,366 1,330,030,000 189
13 Sep 2018 0 1,620 1,595 1,600 2,319 372,071,500 77
14 Sep 2018 0 1,625 1,595 1,600 10,878 1,740,655,000 164
17 Sep 2018 0 1,640 1,600 1,600 235 37,694,000 22
18 Sep 2018 0 1,615 1,595 1,610 2,986 479,502,500 62
19 Sep 2018 0 1,610 1,600 1,610 2,057 330,944,500 42
20 Sep 2018 0 1,620 1,600 1,605 1,981 317,888,000 125
21 Sep 2018 0 1,610 1,600 1,600 1,632 261,624,500 106
24 Sep 2018 0 1,610 1,600 1,610 344 55,240,000 14
25 Sep 2018 0 1,615 1,600 1,615 211 34,064,500 13
26 Sep 2018 0 1,620 1,595 1,610 607 97,332,000 25
27 Sep 2018 0 1,620 1,590 1,600 17,225 2,767,566,000 186
28 Sep 2018 0 1,700 1,610 1,700 13,944 2,368,311,500 51
01 Oct 2018 0 1,700 1,640 1,680 308 51,143,000 37
02 Oct 2018 0 1,680 1,600 1,650 554 91,353,000 52
03 Oct 2018 0 1,650 1,650 1,650 101 16,665,000 4
05 Oct 2018 0 1,645 1,635 1,645 157 25,823,000 11
08 Oct 2018 0 1,670 1,605 1,640 206 33,780,000 7
09 Oct 2018 0 1,640 1,565 1,595 883 141,001,000 23
11 Oct 2018 0 1,600 1,500 1,600 432 66,936,000 15
12 Oct 2018 0 1,600 1,510 1,550 3,741 580,986,000 56
15 Oct 2018 0 1,550 1,450 1,550 613 94,380,000 31
16 Oct 2018 0 1,595 1,505 1,520 839 127,572,500 57
17 Oct 2018 0 1,595 1,525 1,525 363 55,409,500 10
19 Oct 2018 0 1,520 1,400 1,400 1,409 205,510,500 52
22 Oct 2018 0 1,540 1,425 1,430 647 93,662,000 32
23 Oct 2018 0 1,535 1,410 1,410 199 28,688,500 29
25 Oct 2018 0 1,450 1,355 1,450 4,213 586,249,000 124
26 Oct 2018 0 1,455 1,410 1,410 280 40,526,000 12
29 Oct 2018 0 1,455 1,410 1,445 16 2,309,500 5
30 Oct 2018 0 1,445 1,400 1,445 1,043 149,525,000 24
31 Oct 2018 0 1,450 1,445 1,450 121 17,544,500 11
06 Nov 2018 0 1,450 1,425 1,425 1,196 172,613,500 46
08 Nov 2018 0 1,480 1,435 1,440 33 4,839,500 10
09 Nov 2018 0 1,450 1,450 1,450 54 7,830,000 9
13 Nov 2018 0 1,480 1,410 1,480 462 67,156,000 32
14 Nov 2018 0 1,490 1,450 1,490 1,463 217,622,500 49
15 Nov 2018 0 1,510 1,455 1,510 135 19,974,000 20
16 Nov 2018 0 1,515 1,470 1,510 1,615 243,779,500 45
19 Nov 2018 0 1,515 1,475 1,510 203 30,600,000 30
21 Nov 2018 0 1,520 1,480 1,500 1,490 222,341,000 27
22 Nov 2018 0 1,530 1,460 1,530 1,074 163,819,000 36
23 Nov 2018 0 1,595 1,570 1,575 75 11,823,000 18
26 Nov 2018 0 1,585 1,520 1,530 562 85,962,000 15
27 Nov 2018 0 1,570 1,565 1,565 211 33,022,000 5
29 Nov 2018 0 1,650 1,535 1,625 26,124 4,148,352,000 105
30 Nov 2018 0 1,645 1,540 1,570 934 146,496,000 35
03 Dec 2018 0 1,570 1,520 1,540 156 24,005,500 16
04 Dec 2018 0 1,600 1,500 1,515 1,286 194,169,500 58
05 Dec 2018 0 1,515 1,490 1,500 2,878 433,011,000 51
06 Dec 2018 0 1,510 1,500 1,500 1,066 159,919,000 28
10 Dec 2018 0 1,530 1,500 1,500 2,512 377,003,000 37
12 Dec 2018 0 1,480 1,475 1,480 1,453 214,961,500 33
13 Dec 2018 0 1,505 1,480 1,500 4,421 663,194,500 26
14 Dec 2018 0 1,500 1,500 1,500 240 36,000,000 3
17 Dec 2018 0 1,500 1,455 1,455 586 86,468,000 26
18 Dec 2018 0 1,475 1,450 1,455 233 34,007,000 91
19 Dec 2018 0 1,475 1,455 1,475 56 8,249,500 7
20 Dec 2018 0 1,500 1,460 1,500 62 9,154,000 12
21 Dec 2018 0 1,525 1,500 1,525 130 19,700,000 9
27 Dec 2018 0 1,555 1,505 1,555 327 50,752,000 26
28 Dec 2018 0 1,675 1,520 1,675 7,037 1,148,225,000 127
02 Jan 2019 0 1,670 1,635 1,635 602 99,681,000 17
03 Jan 2019 0 1,620 1,540 1,550 379 58,862,500 42
04 Jan 2019 0 1,550 1,500 1,505 3,859 584,760,500 123
07 Jan 2019 0 1,545 1,520 1,520 988 151,072,500 46
08 Jan 2019 0 1,545 1,515 1,520 204 31,101,000 24
09 Jan 2019 0 1,520 1,500 1,500 1,399 210,157,500 51
10 Jan 2019 0 1,500 1,485 1,495 335 50,128,500 26
11 Jan 2019 0 1,495 1,480 1,495 321 47,831,000 42
14 Jan 2019 0 1,500 1,470 1,500 845 126,439,000 28
16 Jan 2019 0 1,495 1,470 1,480 648 95,900,500 28
17 Jan 2019 0 1,480 1,460 1,470 4,215 618,919,500 70
18 Jan 2019 0 1,470 1,450 1,470 2,647 387,596,500 86
21 Jan 2019 0 1,470 1,450 1,470 848 124,529,500 30
22 Jan 2019 0 1,470 1,450 1,450 283 41,238,500 75
23 Jan 2019 0 1,450 1,430 1,430 1,343 192,914,000 81
24 Jan 2019 0 1,480 1,425 1,450 2,102 301,946,500 100
25 Jan 2019 0 1,450 1,430 1,450 385 55,456,000 58
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

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