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 19 Apr 2024
99.99% Scripless = 1,159,075,024.000
Local Percentage
26.90%
Foreign Percentage
73.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 448 402 428 3,673 152,862,200 210
27 Apr 2023 0 432 420 428 953 40,554,600 81
28 Apr 2023 0 432 400 400 7,177 297,811,000 207
02 May 2023 0 400 372 372 7,205 268,477,400 165
02 May 2023 0 400 372 372 7,205 268,477,400 165
02 May 2023 0 400 372 372 7,205 268,477,400 165
02 May 2023 0 400 372 372 7,205 268,477,400 165
03 May 2023 0 350 346 346 6,258 216,535,000 120
04 May 2023 0 346 322 336 10,278 336,134,000 319
05 May 2023 0 342 320 328 6,649 220,708,400 161
08 May 2023 0 332 310 326 8,697 282,054,600 169
09 May 2023 0 386 320 372 9,818 358,675,200 835
10 May 2023 0 382 346 362 5,152 187,659,200 238
11 May 2023 0 378 344 366 4,326 159,003,000 157
15 May 2023 0 368 350 366 805 29,075,000 68
17 May 2023 0 364 354 354 1,124 40,347,000 63
19 May 2023 0 362 350 360 1,844 65,280,800 51
22 May 2023 0 360 342 356 138 4,884,600 31
23 May 2023 0 352 338 346 765 26,327,400 62
25 May 2023 0 362 324 348 1,369 48,526,200 107
26 May 2023 0 350 332 346 553 18,931,600 34
29 May 2023 0 350 324 338 2,750 90,794,800 56
30 May 2023 0 342 322 334 849 28,496,000 39
31 May 2023 0 342 320 326 270 8,884,400 45
05 Jun 2023 0 330 308 320 2,604 84,028,800 76
07 Jun 2023 0 342 326 328 1,268 41,757,200 55
08 Jun 2023 0 332 324 328 646 21,215,600 39
09 Jun 2023 0 348 322 328 1,302 42,760,200 105
12 Jun 2023 0 328 320 324 633 20,350,200 82
13 Jun 2023 0 326 320 326 978 31,544,400 57
14 Jun 2023 0 326 312 316 2,270 71,697,200 144
16 Jun 2023 0 320 298 300 3,599 109,523,800 208
19 Jun 2023 0 314 282 304 1,738 52,790,400 108
20 Jun 2023 0 308 288 302 1,152 34,629,000 52
21 Jun 2023 0 348 286 314 7,026 215,890,800 149
22 Jun 2023 0 324 306 318 4,438 141,895,600 95
23 Jun 2023 0 322 314 318 1,399 44,130,400 71
26 Jun 2023 0 326 312 320 837 26,678,600 48
03 Jul 2023 0 324 318 318 204 6,544,800 30
04 Jul 2023 0 328 314 316 888 28,214,200 64
05 Jul 2023 0 324 306 308 3,731 115,479,600 115
06 Jul 2023 0 316 306 312 953 29,453,600 78
07 Jul 2023 0 316 308 310 1,374 42,854,400 54
10 Jul 2023 0 316 306 310 356 11,062,000 52
11 Jul 2023 0 314 304 310 1,026 31,467,400 100
13 Jul 2023 0 312 306 312 564 17,414,000 53
17 Jul 2023 0 316 308 312 2,714 84,407,000 70
20 Jul 2023 0 316 308 310 278 8,620,200 38
24 Jul 2023 0 312 302 304 1,767 53,769,200 105
26 Jul 2023 0 314 304 310 1,679 51,955,200 64
27 Jul 2023 0 316 306 310 1,551 47,956,800 69
31 Jul 2023 0 318 286 290 11,145 336,549,400 371
01 Aug 2023 0 290 270 272 5,622 157,518,000 241
02 Aug 2023 0 272 254 258 3,077 80,947,800 151
03 Aug 2023 0 280 244 266 1,757 46,384,800 103
04 Aug 2023 0 272 252 266 762 20,442,000 46
08 Aug 2023 0 296 254 266 1,564 43,894,400 88
09 Aug 2023 0 282 266 272 2,025 55,353,000 56
10 Aug 2023 0 282 258 274 1,068 29,349,400 66
18 Aug 2023 0 276 260 276 244 6,715,200 36
21 Aug 2023 0 290 274 288 5,362 152,782,200 196
22 Aug 2023 0 288 270 284 2,510 71,223,200 139
23 Aug 2023 0 290 266 290 1,600 45,873,000 52
24 Aug 2023 0 290 270 284 1,028 29,369,400 35
25 Aug 2023 0 290 280 286 295 8,341,000 24
28 Aug 2023 0 294 284 294 2,937 85,311,400 78
29 Aug 2023 0 298 292 296 2,126 62,302,200 118
30 Aug 2023 0 300 294 296 406 11,967,600 27
31 Aug 2023 0 310 288 298 1,440 42,855,200 117
01 Sep 2023 0 316 294 294 771 23,263,600 82
05 Sep 2023 0 302 292 302 656 19,633,200 40
06 Sep 2023 0 306 298 306 596 18,030,600 70
08 Sep 2023 0 326 304 312 5,370 169,591,600 372
11 Sep 2023 0 390 312 378 56,223 2,038,532,200 2,601
12 Sep 2023 0 472 382 472 79,072 3,532,053,200 4,022
13 Sep 2023 0 565 432 478 151,763 7,941,200,700 8,807
14 Sep 2023 0 482 406 444 35,885 1,548,280,600 1,924
15 Sep 2023 0 505 424 442 52,519 2,507,004,400 2,571
18 Sep 2023 0 452 408 428 15,154 650,424,200 885
19 Sep 2023 0 440 418 422 4,558 194,343,200 386
20 Sep 2023 0 484 418 456 47,780 2,188,068,400 2,817
21 Sep 2023 0 464 410 418 19,679 853,077,800 1,361
22 Sep 2023 0 450 412 420 18,473 794,667,000 807
25 Sep 2023 0 430 414 418 4,506 188,495,200 272
26 Sep 2023 0 436 416 418 4,394 185,445,800 262
27 Sep 2023 0 424 414 418 3,509 146,750,200 251
29 Sep 2023 0 426 408 414 3,165 131,383,400 170
02 Oct 2023 0 438 408 414 2,358 98,794,800 230
03 Oct 2023 0 426 412 420 3,580 149,689,000 293
04 Oct 2023 0 430 408 420 4,002 166,493,400 288
05 Oct 2023 0 426 400 414 10,803 443,557,400 493
06 Oct 2023 0 418 390 392 3,668 146,197,200 278
09 Oct 2023 0 490 360 396 26,351 1,099,127,600 848
10 Oct 2023 0 406 374 390 5,063 196,796,400 228
11 Oct 2023 0 410 378 378 2,878 111,550,400 181
12 Oct 2023 0 396 374 374 1,787 68,530,800 165
13 Oct 2023 0 380 352 358 3,176 114,712,600 212
16 Oct 2023 0 362 332 340 4,202 147,059,600 204
17 Oct 2023 0 350 332 342 1,463 50,075,800 76
18 Oct 2023 0 348 332 338 1,191 40,541,400 113
23 Oct 2023 0 350 336 344 730 25,066,600 56
24 Oct 2023 0 358 332 336 2,151 73,272,000 104
26 Oct 2023 0 346 330 332 823 27,746,800 76
27 Oct 2023 0 354 332 350 1,510 51,810,200 126
31 Oct 2023 0 358 334 342 2,563 87,937,000 123
02 Nov 2023 0 348 324 332 1,877 62,364,800 123
03 Nov 2023 0 352 326 350 3,672 127,375,600 104
06 Nov 2023 0 362 312 342 3,380 113,234,600 227
07 Nov 2023 0 360 326 348 2,198 78,210,200 130
08 Nov 2023 0 352 338 342 1,743 59,951,600 106
09 Nov 2023 0 352 340 352 1,000 34,672,600 66
10 Nov 2023 0 352 292 330 18,189 543,522,400 185
13 Nov 2023 0 346 324 340 1,360 45,478,000 139
15 Nov 2023 0 344 328 340 1,274 42,775,000 125
16 Nov 2023 0 360 340 344 2,416 84,666,600 123
17 Nov 2023 0 346 336 340 427 14,452,600 35
21 Nov 2023 0 340 320 330 2,208 73,388,200 142
22 Nov 2023 0 336 326 330 488 16,187,000 41
23 Nov 2023 0 332 326 330 360 11,846,200 42
24 Nov 2023 0 334 322 324 725 23,717,000 74
27 Nov 2023 0 348 324 332 8,848 298,969,800 151
28 Nov 2023 0 342 326 334 1,110 37,025,800 59
29 Nov 2023 0 340 332 338 899 30,198,800 66
30 Nov 2023 0 342 334 340 928 31,451,000 47
04 Dec 2023 0 340 326 340 3,463 114,892,600 62
06 Dec 2023 0 338 330 338 448 14,955,200 29
07 Dec 2023 0 336 326 334 346 11,339,800 23
11 Dec 2023 0 336 326 330 779 25,622,000 42
14 Dec 2023 0 338 320 330 468 15,390,600 58
18 Dec 2023 0 344 320 320 4,405 142,682,400 150
19 Dec 2023 0 334 320 330 457 14,917,800 49
21 Dec 2023 0 378 322 332 2,646 89,586,600 186
22 Dec 2023 0 340 328 328 141 4,691,800 23
28 Dec 2023 0 352 336 340 5,190 178,156,000 102
29 Dec 2023 0 344 334 336 1,472 49,629,400 31
02 Jan 2024 0 348 336 342 638 21,770,200 29
04 Jan 2024 0 340 334 340 178 6,033,800 21
09 Jan 2024 0 342 338 338 321 10,893,000 22
10 Jan 2024 0 360 338 344 1,899 65,560,600 147
11 Jan 2024 0 346 336 340 241 8,195,400 68
15 Jan 2024 0 342 328 330 2,635 87,464,600 104
16 Jan 2024 0 338 322 336 1,723 56,263,600 62
18 Jan 2024 0 340 330 338 585 19,462,000 47
22 Jan 2024 0 338 330 330 128 4,261,400 24
23 Jan 2024 0 342 330 336 868 28,875,200 40
24 Jan 2024 0 338 328 328 564 18,650,600 35
25 Jan 2024 0 338 330 334 200 6,707,400 30
26 Jan 2024 0 336 332 334 226 7,552,400 15
29 Jan 2024 0 336 324 334 1,132 37,180,000 39
31 Jan 2024 0 338 324 334 323 10,692,000 39
12 Feb 2024 0 338 320 322 1,061 34,312,800 60
13 Feb 2024 0 328 322 328 74 2,402,400 25
15 Feb 2024 0 330 320 322 1,080 34,835,800 74
16 Feb 2024 0 328 318 320 565 18,102,600 38
21 Feb 2024 0 326 318 322 681 21,896,800 29
22 Feb 2024 0 322 318 322 251 8,055,800 20
27 Feb 2024 0 324 320 324 93 2,986,400 19
04 Mar 2024 0 326 306 310 1,060 32,850,600 56
07 Mar 2024 0 324 312 322 189 5,998,600 24
08 Mar 2024 0 328 318 326 1,311 42,480,200 44
13 Mar 2024 0 330 322 322 704 22,968,600 62
14 Mar 2024 0 330 322 326 607 19,632,800 19
15 Mar 2024 0 362 324 338 5,780 197,693,600 256
18 Mar 2024 0 346 332 340 2,592 88,625,200 42
26 Mar 2024 0 338 332 336 487 16,324,400 28
27 Mar 2024 0 340 330 338 432 14,548,800 17
28 Mar 2024 0 422 328 422 15,951 639,682,800 548
01 Apr 2024 0 486 326 420 30,475 1,216,675,000 1,301
02 Apr 2024 0 470 374 418 20,450 850,477,800 1,385
03 Apr 2024 0 438 350 396 28,370 1,119,102,800 1,578
04 Apr 2024 0 410 370 398 12,327 481,768,600 509
05 Apr 2024 0 420 392 392 931 37,229,600 75
16 Apr 2024 0 398 384 386 1,206 47,011,800 52
17 Apr 2024 0 394 380 390 538 20,953,000 37
18 Apr 2024 0 392 378 380 535 20,447,800 52
19 Apr 2024 0 400 376 384 2,493 96,087,600 147

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Oct 2023 01 Nov 2023 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 08 Jun 2022 01 Jul 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 25 May 2021 18 Jun 2021 Active
Proxy Voting   - 16 Nov 2020 09 Dec 2020 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online