Efek Terdaftar

BALI BINTANG SEJAHTERA Tbk, PT

Security name
BALI BINTANG SEJAHTERA Tbk
Issuer
BALI BINTANG SEJAHTERA Tbk, PT
ISIN Code
ID1000148901
Short Code
BOLA
Type
Saham Biasa
Listing Date
17 Juni 2019
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
6,000,000,000 (Total)
As of 28 Jan 2020
100.00% Scripless = 6,000,000,000.000
Local Percentage
96.09%
Foreign Percentage
3.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Jun 2019 0 296 296 296 3,589 106,234,400 53
18 Jun 2019 0 370 370 370 44,539 1,647,943,000 167
19 Jun 2019 0 460 382 422 569,118 24,762,969,000 9,805
20 Jun 2019 0 420 362 376 164,224 6,230,349,400 4,398
21 Jun 2019 0 400 368 386 75,370 2,870,378,600 1,199
24 Jun 2019 0 400 376 378 79,890 3,074,380,400 1,156
25 Jun 2019 0 380 370 376 31,165 1,164,843,200 562
26 Jun 2019 0 376 370 372 23,644 877,662,600 467
27 Jun 2019 0 372 364 370 35,658 1,309,437,600 509
28 Jun 2019 0 374 366 370 16,547 611,490,400 385
01 Jul 2019 0 372 366 372 16,797 622,167,200 382
02 Jul 2019 0 374 368 370 12,230 451,737,600 309
03 Jul 2019 0 376 370 370 17,418 646,269,600 226
04 Jul 2019 0 374 366 374 14,143 522,847,200 275
05 Jul 2019 0 380 370 370 17,296 649,614,200 221
08 Jul 2019 0 376 368 370 16,303 605,141,000 191
09 Jul 2019 0 370 366 370 11,363 418,992,400 171
10 Jul 2019 0 370 368 368 4,315 158,819,800 103
11 Jul 2019 0 370 364 368 23,009 842,722,400 195
12 Jul 2019 0 372 364 370 13,671 502,641,200 203
15 Jul 2019 0 370 366 370 9,961 365,833,400 174
16 Jul 2019 0 370 364 370 12,138 444,488,000 109
17 Jul 2019 0 370 366 366 7,055 258,425,000 91
18 Jul 2019 0 370 362 370 26,917 985,996,000 148
19 Jul 2019 0 370 366 368 13,902 511,604,800 102
22 Jul 2019 0 370 366 370 10,968 402,939,200 108
24 Jul 2019 0 370 366 370 10,114 371,276,400 100
25 Jul 2019 0 378 366 368 9,011 332,355,600 186
26 Jul 2019 0 370 366 370 8,546 313,706,800 111
29 Jul 2019 0 370 366 368 7,588 278,452,800 102
30 Jul 2019 0 370 366 370 9,870 363,881,400 104
31 Jul 2019 0 378 368 378 20,229 759,341,400 361
01 Aug 2019 0 380 374 380 21,307 805,498,600 302
02 Aug 2019 0 380 374 380 4,340 164,318,600 135
05 Aug 2019 0 380 370 370 5,247 196,825,400 97
07 Aug 2019 0 370 366 368 4,920 180,435,000 53
08 Aug 2019 0 368 366 368 8,223 301,296,200 70
12 Aug 2019 0 376 370 372 2,556 95,188,800 94
15 Aug 2019 0 370 366 370 621 22,834,400 46
20 Aug 2019 0 370 366 370 2,468 90,703,200 59
21 Aug 2019 0 370 366 370 1,322 48,688,800 50
26 Aug 2019 0 370 366 370 2,019 74,424,400 64
27 Aug 2019 0 370 360 370 2,619 96,713,800 52
28 Aug 2019 0 370 366 366 1,342 49,237,600 24
29 Aug 2019 0 378 366 376 2,432 90,508,800 103
30 Aug 2019 0 374 362 372 7,117 259,981,600 49
02 Sep 2019 0 372 366 372 1,711 63,333,600 68
03 Sep 2019 0 372 366 372 2,399 89,150,200 53
04 Sep 2019 0 372 368 372 1,666 61,542,400 43
05 Sep 2019 0 372 364 370 2,275 83,375,600 45
06 Sep 2019 0 370 366 370 2,487 91,505,400 49
09 Sep 2019 0 370 350 350 4,232 151,789,800 109
10 Sep 2019 0 370 356 370 840 30,188,600 35
11 Sep 2019 0 372 360 360 7,205 259,506,200 146
13 Sep 2019 0 372 362 370 1,689 62,353,800 53
16 Sep 2019 0 368 360 368 2,528 91,992,000 47
17 Sep 2019 0 368 360 368 1,361 49,430,800 30
19 Sep 2019 0 370 362 366 955 34,865,000 39
20 Sep 2019 0 366 360 366 1,395 50,712,600 57
26 Sep 2019 0 368 356 368 3,399 122,205,000 95
27 Sep 2019 0 368 360 362 3,683 134,137,000 36
30 Sep 2019 0 376 360 370 17,441 645,346,400 157
03 Oct 2019 0 370 358 366 5,766 210,061,000 68
04 Oct 2019 0 368 358 368 1,939 70,096,600 54
07 Oct 2019 0 368 350 362 7,134 253,902,800 104
08 Oct 2019 0 362 356 362 1,454 52,368,400 31
09 Oct 2019 0 362 356 362 1,533 55,220,000 28
10 Oct 2019 0 364 356 362 1,293 46,638,600 37
11 Oct 2019 0 364 356 364 1,218 43,812,000 34
14 Oct 2019 0 364 358 362 450 16,225,800 29
15 Oct 2019 0 362 358 362 722 26,091,600 29
16 Oct 2019 0 362 358 360 405 14,586,200 30
21 Oct 2019 0 374 358 362 12,105 446,251,400 126
22 Oct 2019 0 370 358 362 3,500 127,459,400 65
23 Oct 2019 0 362 358 362 632 22,846,200 26
24 Oct 2019 0 362 358 360 1,083 38,909,800 38
25 Oct 2019 0 362 358 362 452 16,318,800 24
29 Oct 2019 0 360 356 360 1,503 53,909,000 57
31 Oct 2019 0 360 358 360 1,629 58,514,000 40
01 Nov 2019 0 360 356 356 215 7,673,400 18
08 Nov 2019 0 360 352 360 528 18,845,000 25
11 Nov 2019 0 360 356 358 231 8,269,400 23
13 Nov 2019 0 358 356 358 249 8,910,200 21
15 Nov 2019 0 360 354 358 72 2,574,800 16
18 Nov 2019 0 360 354 354 199 7,069,600 29
19 Nov 2019 0 358 352 358 1,710 60,552,600 45
21 Nov 2019 0 360 354 356 1,312 47,159,400 31
25 Nov 2019 0 360 346 354 1,380 48,306,000 52
29 Nov 2019 0 360 350 352 2,956 105,039,000 83
02 Dec 2019 0 364 340 340 4,467 158,691,800 135
03 Dec 2019 0 368 354 360 15,187 550,610,600 246
04 Dec 2019 0 358 346 354 1,921 67,012,400 74
05 Dec 2019 0 354 342 342 4,276 146,629,600 73
09 Dec 2019 0 352 334 348 674 23,302,000 53
10 Dec 2019 0 348 338 340 1,946 66,198,400 50
11 Dec 2019 0 340 330 330 252 8,452,600 36
12 Dec 2019 0 340 330 332 357 12,025,000 24
13 Dec 2019 0 332 316 322 808 26,068,200 61
17 Dec 2019 0 322 308 310 293 9,121,600 52
18 Dec 2019 0 312 302 302 1,285 38,994,400 53
23 Dec 2019 0 336 310 316 430 13,787,200 62
27 Dec 2019 0 318 312 318 1,385 43,446,400 26
30 Dec 2019 0 330 302 330 22,838 732,626,800 75
03 Jan 2020 0 320 308 320 7,069 219,579,200 36
06 Jan 2020 0 320 302 308 1,854 56,129,200 49
10 Jan 2020 0 296 290 292 301 8,784,000 29
13 Jan 2020 0 292 280 280 958 27,432,400 72
14 Jan 2020 0 280 250 266 3,405 89,754,800 107
15 Jan 2020 0 280 254 280 7,218 192,093,600 87
16 Jan 2020 0 294 268 294 1,032 29,173,600 33
17 Jan 2020 0 294 276 284 303 8,596,400 24
20 Jan 2020 0 290 272 290 745 21,427,800 40
21 Jan 2020 0 290 270 290 717 20,451,000 30
22 Jan 2020 0 280 260 270 69 1,893,000 18
23 Jan 2020 0 298 270 270 1,042 28,706,800 35
24 Jan 2020 0 280 258 280 4,018 111,310,200 45
28 Jan 2020 0 278 252 278 4,553 124,329,400 52

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status