Efek Terdaftar

Bintang Mitra Semestaraya Tbk, PT

Security name
Bintang Mitra Semestaraya Tbk
Issuer
Bintang Mitra Semestaraya Tbk, PT
ISIN Code
ID1000079908
Short Code
BMSR
Type
Saham Biasa
Listing Date
29 Desember 1999
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,159,200,024.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Februari 2002
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
1,159,200,024 (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
12 Jun 2019 0 124 117 124 4 48,900 3
20 Jun 2019 0 167 129 130 34 466,100 10
26 Jun 2019 0 129 116 125 2,476 30,029,400 27
04 Jul 2019 0 123 123 123 1 12,300 1
08 Jul 2019 0 122 122 122 5 61,000 1
15 Jul 2019 0 108 108 108 11 118,800 1
24 Jul 2019 0 124 100 111 977 10,787,600 37
25 Jul 2019 0 140 110 110 1,084 13,351,400 46
26 Jul 2019 0 116 100 101 102 1,062,100 18
29 Jul 2019 0 102 99 101 326 3,266,600 22
30 Jul 2019 0 101 101 101 40 404,000 3
31 Jul 2019 0 126 101 102 481 4,924,500 24
02 Aug 2019 0 110 99 101 175 1,756,900 21
06 Aug 2019 0 114 98 98 615 6,294,100 18
12 Aug 2019 0 100 81 87 51,021 434,009,500 507
13 Aug 2019 0 89 82 88 6,516 56,147,900 43
14 Aug 2019 0 89 83 84 966 8,327,100 38
15 Aug 2019 0 87 73 81 3,140 25,790,800 58
16 Aug 2019 0 81 76 81 594 4,722,300 17
19 Aug 2019 0 85 72 85 719 5,761,000 16
20 Aug 2019 0 85 81 82 221 1,808,800 11
22 Aug 2019 0 82 70 74 1,293 9,564,100 25
29 Aug 2019 0 81 76 81 441 3,469,500 13
05 Sep 2019 0 81 76 81 300 2,411,000 12
10 Sep 2019 0 80 80 80 14 112,000 3
11 Sep 2019 0 108 81 108 18,923 197,932,100 318
12 Sep 2019 0 145 116 145 93,089 1,274,894,500 1,248
13 Sep 2019 0 170 113 120 41,813 537,865,300 745
16 Sep 2019 0 121 90 100 20,498 209,820,000 397
17 Sep 2019 0 126 95 110 36,240 410,015,100 1,422
18 Sep 2019 0 119 101 103 5,886 63,258,200 239
20 Sep 2019 0 103 93 98 829 8,014,900 44
23 Sep 2019 0 108 96 99 3,956 40,541,500 212
24 Sep 2019 0 103 94 95 1,297 12,516,800 37
25 Sep 2019 0 112 90 101 29,096 299,513,000 1,060
26 Sep 2019 0 102 95 97 3,023 29,529,700 88
30 Sep 2019 0 99 94 95 3,034 29,004,900 36
03 Oct 2019 0 94 89 89 321 2,982,000 11
07 Oct 2019 0 94 80 89 3,217 27,520,900 53
08 Oct 2019 0 97 85 87 418 3,791,000 29
09 Oct 2019 0 94 82 88 332 2,942,200 26
10 Oct 2019 0 92 88 88 49 448,000 12
11 Oct 2019 0 93 83 93 496 4,218,600 16
18 Oct 2019 0 90 83 90 503 4,252,700 32
22 Oct 2019 0 90 85 86 71 633,200 7
23 Oct 2019 0 90 82 87 230 1,961,700 34
25 Oct 2019 0 96 88 88 257 2,343,800 14
28 Oct 2019 0 93 83 91 1,897 17,093,900 24
30 Oct 2019 0 90 85 85 238 2,059,600 19
01 Nov 2019 0 90 80 81 1,157 9,531,700 29
04 Nov 2019 0 90 74 74 467 3,805,100 25
06 Nov 2019 0 101 78 101 13,093 122,968,400 216
07 Nov 2019 0 136 104 136 88,175 1,101,235,100 1,473
08 Nov 2019 0 183 145 183 112,117 1,943,014,700 1,782
11 Nov 2019 0 246 183 246 97,669 2,267,519,400 1,417
13 Nov 2019 0 280 185 185 68,110 1,455,927,200 1,383
14 Nov 2019 0 187 137 166 32,128 498,605,500 1,093
15 Nov 2019 0 184 141 142 19,494 293,058,300 370
18 Nov 2019 0 156 131 148 3,513 51,837,600 177
19 Nov 2019 0 170 110 118 17,162 226,878,500 586
20 Nov 2019 0 158 102 157 33,069 450,744,800 733
21 Nov 2019 0 180 122 124 60,327 865,222,300 2,362
22 Nov 2019 0 130 118 118 9,744 120,463,300 155
25 Nov 2019 0 135 118 124 8,319 106,327,900 160
26 Nov 2019 0 134 120 120 22,207 279,755,600 332
27 Nov 2019 0 129 110 122 16,883 203,694,200 254
28 Nov 2019 0 121 100 100 6,803 72,366,500 118
29 Nov 2019 0 114 100 106 9,508 101,621,300 91
02 Dec 2019 0 143 96 119 37,329 452,583,100 516
03 Dec 2019 0 129 116 119 31,356 380,588,600 394
04 Dec 2019 0 121 109 117 13,307 155,507,200 119
05 Dec 2019 0 120 107 116 8,726 99,939,400 89
06 Dec 2019 0 118 106 113 6,937 78,485,800 59
09 Dec 2019 0 113 106 111 14,208 156,442,100 235
10 Dec 2019 0 129 101 109 23,614 271,693,500 270
11 Dec 2019 0 123 100 112 17,219 197,464,000 85
12 Dec 2019 0 122 102 115 5,026 56,662,400 34
13 Dec 2019 0 116 105 106 5,164 55,637,700 52
16 Dec 2019 0 112 96 109 5,812 62,993,600 96
17 Dec 2019 0 129 99 112 31,664 361,470,100 299
18 Dec 2019 0 122 106 115 33,746 387,402,500 308
19 Dec 2019 0 120 105 108 14,555 165,388,200 137
20 Dec 2019 0 129 109 109 22,429 265,382,900 667
23 Dec 2019 0 119 106 110 14,751 164,817,200 406
26 Dec 2019 0 117 100 111 7,724 86,375,600 332
30 Dec 2019 0 114 99 105 3,402 37,579,900 39
03 Jan 2020 0 114 105 108 7,074 77,205,700 71
06 Jan 2020 0 107 105 105 1,126 11,824,200 17
07 Jan 2020 0 109 89 106 2,128 22,627,200 32
09 Jan 2020 0 110 100 107 1,054 11,061,900 23
13 Jan 2020 0 117 102 106 3,939 42,519,900 52
14 Jan 2020 0 117 105 111 8,668 96,308,500 33
15 Jan 2020 0 110 100 105 3,108 33,085,600 29
16 Jan 2020 0 114 105 108 3,819 40,702,200 67
17 Jan 2020 0 117 108 112 5,320 58,888,600 82
20 Jan 2020 0 112 110 110 4,151 45,893,400 55
23 Jan 2020 0 113 109 110 1,547 16,996,800 19
24 Jan 2020 0 110 109 110 829 9,096,100 14
27 Jan 2020 0 114 89 89 6,662 71,346,000 58
28 Jan 2020 0 115 96 115 16,060 177,791,800 247
29 Jan 2020 0 125 98 98 21,905 240,345,400 413
30 Jan 2020 0 103 89 95 11,349 105,274,700 413
31 Jan 2020 0 94 86 88 5,837 51,554,700 76
03 Feb 2020 0 98 85 90 12,184 110,468,100 247
04 Feb 2020 0 97 87 90 3,371 30,798,300 104
05 Feb 2020 0 94 85 87 4,228 37,325,600 41
12 Feb 2020 0 97 80 84 28,121 253,894,800 364
13 Feb 2020 0 90 80 84 3,586 29,376,400 56
14 Feb 2020 0 85 80 80 3,698 29,745,900 21
20 Feb 2020 0 79 72 76 1,858 14,137,100 20
21 Feb 2020 0 76 74 75 69 515,300 6
24 Feb 2020 0 75 70 70 872 6,220,100 18
27 Feb 2020 0 81 68 72 2,023 14,471,700 25
06 Mar 2020 0 80 70 72 276 1,978,000 12
09 Mar 2020 0 80 70 70 68 484,500 4
13 Mar 2020 0 62 62 62 1,013 6,280,600 9
18 Mar 2020 0 60 52 52 888 4,680,200 18
19 Mar 2020 0 56 50 51 2,132 10,772,800 38
23 Mar 2020 0 54 52 52 7 36,900 7
26 Mar 2020 0 58 52 56 849 4,768,600 30
27 Mar 2020 0 62 53 56 683 3,837,800 38
02 Apr 2020 0 58 55 55 269 1,484,100 8
07 Apr 2020 0 66 55 55 243 1,338,100 9
08 Apr 2020 0 0 0 0 0 0 0
23 Apr 2020 0 52 50 52 1,413 7,309,600 9
24 Apr 2020 0 59 53 54 64 346,500 19
28 Apr 2020 0 54 53 53 7 37,200 4
12 May 2020 0 62 54 54 748 4,094,700 7
14 May 2020 0 59 55 55 8 44,400 6
19 May 2020 0 53 51 51 260 1,327,500 11
26 May 2020 0 54 51 51 109 556,300 7
29 May 2020 0 62 52 53 450 2,381,300 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2019 14 Jun 2019 Active
Proxy Voting   - 11 Oct 2018 05 Nov 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 16 May 2017 09 Jun 2017 Active
Proxy Voting   - 17 May 2016 10 Jun 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 19 May 2010 04 Jun 2010 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Proxy Voting   - 07 Apr 2009 23 Apr 2009 Cancelled
Proxy Voting   - 11 Feb 2009 27 Feb 2009 Cancelled
Proxy Voting   - 19 Nov 2008 05 Dec 2008 Active
Right Distribution (20 BMSR : 49 BMSR-R ) 24 Sep 2008 29 Sep 2008 06 Oct 2008 Active
Proxy Voting   - 02 Sep 2008 17 Sep 2008 Active
Proxy Voting   - 16 May 2008 02 Jun 2008 Active
Proxy Voting   - 13 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 Mar 2004 26 Mar 2004 Active
Proxy Voting   - 08 May 2003 23 May 2003 Active
Proxy Voting   - 21 May 2002 07 Jun 2002 Active