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 9 Oct 2024
- 100.00% Scripless
=
6,000,000,000.000
- Local Percentage
-
95.05%
- Foreign Percentage
-
4.95%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101616 Oct 2023 |
0 |
185 |
180 |
180 |
1,311 |
23,648,600 |
37 |
| 2023101717 Oct 2023 |
0 |
182 |
178 |
179 |
8,649 |
154,304,000 |
72 |
| 2023102323 Oct 2023 |
0 |
184 |
171 |
176 |
6,698 |
118,508,500 |
193 |
| 2023102424 Oct 2023 |
0 |
176 |
172 |
174 |
1,704 |
29,639,200 |
44 |
| 2023102525 Oct 2023 |
0 |
175 |
172 |
173 |
490 |
8,477,400 |
34 |
| 2023102626 Oct 2023 |
0 |
173 |
171 |
171 |
776 |
13,379,500 |
56 |
| 2023102727 Oct 2023 |
0 |
176 |
171 |
171 |
1,484 |
25,482,900 |
45 |
| 2023103030 Oct 2023 |
0 |
174 |
170 |
171 |
1,270 |
21,786,700 |
30 |
| 2023103131 Oct 2023 |
0 |
172 |
169 |
170 |
1,453 |
24,708,200 |
59 |
| 2023110101 Nov 2023 |
0 |
171 |
160 |
168 |
3,169 |
51,538,700 |
118 |
| 2023110202 Nov 2023 |
0 |
168 |
148 |
155 |
14,211 |
221,286,500 |
214 |
| 2023110303 Nov 2023 |
0 |
160 |
146 |
152 |
6,530 |
99,824,200 |
127 |
| 2023110606 Nov 2023 |
0 |
160 |
151 |
160 |
2,944 |
45,433,700 |
93 |
| 2023110707 Nov 2023 |
0 |
170 |
155 |
159 |
3,273 |
53,657,800 |
217 |
| 2023110808 Nov 2023 |
0 |
161 |
157 |
159 |
757 |
12,096,400 |
40 |
| 2023110909 Nov 2023 |
0 |
163 |
159 |
161 |
331 |
5,325,500 |
47 |
| 2023111010 Nov 2023 |
0 |
159 |
155 |
158 |
1,192 |
18,756,000 |
68 |
| 2023111414 Nov 2023 |
0 |
158 |
156 |
156 |
598 |
9,347,100 |
23 |
| 2023111515 Nov 2023 |
0 |
168 |
156 |
161 |
1,911 |
30,576,200 |
93 |
| 2023111717 Nov 2023 |
0 |
164 |
158 |
160 |
267 |
4,269,500 |
26 |
| 2023112020 Nov 2023 |
0 |
160 |
156 |
156 |
1,584 |
25,096,600 |
50 |
| 2023112121 Nov 2023 |
0 |
163 |
155 |
161 |
1,526 |
24,522,400 |
32 |
| 2023112727 Nov 2023 |
0 |
163 |
155 |
161 |
2,195 |
34,937,200 |
62 |
| 2023112929 Nov 2023 |
0 |
162 |
157 |
159 |
751 |
12,000,300 |
47 |
| 2023113030 Nov 2023 |
0 |
162 |
158 |
161 |
3,947 |
63,399,200 |
52 |
| 2023120404 Dec 2023 |
0 |
163 |
161 |
163 |
1,309 |
21,204,200 |
43 |
| 2023120505 Dec 2023 |
0 |
164 |
161 |
164 |
525 |
8,510,300 |
36 |
| 2023120606 Dec 2023 |
0 |
164 |
155 |
162 |
9,310 |
147,880,300 |
116 |
| 2023120707 Dec 2023 |
0 |
160 |
155 |
159 |
9,392 |
148,054,000 |
85 |
| 2023121111 Dec 2023 |
0 |
163 |
158 |
158 |
1,855 |
29,528,500 |
41 |
| 2023121212 Dec 2023 |
0 |
163 |
156 |
163 |
7,196 |
116,173,400 |
119 |
| 2023121414 Dec 2023 |
0 |
162 |
159 |
161 |
1,767 |
28,361,200 |
44 |
| 2023121919 Dec 2023 |
0 |
161 |
151 |
151 |
7,169 |
112,377,200 |
70 |
| 2023122020 Dec 2023 |
0 |
159 |
154 |
159 |
10,317 |
162,893,200 |
64 |
| 2023122121 Dec 2023 |
0 |
163 |
158 |
158 |
8,519 |
136,054,600 |
72 |
| 2023122828 Dec 2023 |
0 |
162 |
159 |
159 |
9,739 |
156,684,700 |
67 |
| 2023122929 Dec 2023 |
0 |
176 |
159 |
160 |
17,949 |
293,678,300 |
291 |
| 2024010202 Jan 2024 |
0 |
166 |
160 |
165 |
5,110 |
82,936,000 |
99 |
| 2024010303 Jan 2024 |
0 |
178 |
163 |
165 |
9,969 |
166,709,900 |
146 |
| 2024010404 Jan 2024 |
0 |
166 |
162 |
165 |
7,629 |
124,550,100 |
63 |
| 2024010505 Jan 2024 |
0 |
177 |
166 |
167 |
6,125 |
104,328,100 |
110 |
| 2024010808 Jan 2024 |
0 |
174 |
165 |
171 |
6,643 |
111,466,900 |
77 |
| 2024011111 Jan 2024 |
0 |
166 |
162 |
166 |
1,852 |
30,218,600 |
45 |
| 2024011212 Jan 2024 |
0 |
167 |
160 |
160 |
2,782 |
44,829,900 |
43 |
| 2024011515 Jan 2024 |
0 |
174 |
158 |
161 |
13,263 |
221,899,500 |
157 |
| 2024011717 Jan 2024 |
0 |
161 |
157 |
157 |
4,046 |
64,080,900 |
61 |
| 2024012222 Jan 2024 |
0 |
179 |
158 |
164 |
95,021 |
1,595,196,200 |
780 |
| 2024012323 Jan 2024 |
0 |
165 |
159 |
163 |
9,650 |
155,474,800 |
125 |
| 2024012424 Jan 2024 |
0 |
162 |
160 |
161 |
1,369 |
22,014,800 |
45 |
| 2024012525 Jan 2024 |
0 |
161 |
159 |
160 |
7,268 |
115,907,400 |
74 |
| 2024012626 Jan 2024 |
0 |
160 |
153 |
155 |
17,199 |
268,102,600 |
120 |
| 2024012929 Jan 2024 |
0 |
162 |
154 |
155 |
17,981 |
285,796,600 |
161 |
| 2024013030 Jan 2024 |
0 |
159 |
152 |
153 |
17,878 |
279,499,500 |
115 |
| 2024013131 Jan 2024 |
0 |
155 |
152 |
154 |
5,351 |
82,210,000 |
56 |
| 2024020101 Feb 2024 |
0 |
154 |
148 |
153 |
8,195 |
123,347,100 |
119 |
| 2024020202 Feb 2024 |
0 |
153 |
149 |
150 |
1,088 |
16,271,900 |
38 |
| 2024020606 Feb 2024 |
0 |
153 |
148 |
148 |
826 |
12,237,600 |
39 |
| 2024020707 Feb 2024 |
0 |
151 |
142 |
147 |
2,949 |
42,538,500 |
103 |
| 2024021212 Feb 2024 |
0 |
147 |
133 |
142 |
9,869 |
138,440,500 |
191 |
| 2024021313 Feb 2024 |
0 |
143 |
130 |
136 |
10,034 |
134,302,300 |
104 |
| 2024021515 Feb 2024 |
0 |
139 |
130 |
130 |
3,446 |
45,596,700 |
62 |
| 2024021616 Feb 2024 |
0 |
145 |
131 |
140 |
2,963 |
41,108,200 |
127 |
| 2024021919 Feb 2024 |
0 |
143 |
134 |
141 |
1,221 |
17,160,300 |
58 |
| 2024022020 Feb 2024 |
0 |
141 |
137 |
140 |
1,354 |
19,035,600 |
29 |
| 2024022121 Feb 2024 |
0 |
140 |
135 |
140 |
596 |
8,307,800 |
17 |
| 2024022222 Feb 2024 |
0 |
144 |
139 |
139 |
114 |
1,593,400 |
21 |
| 2024022626 Feb 2024 |
0 |
139 |
125 |
126 |
18,192 |
231,482,500 |
228 |
| 2024022727 Feb 2024 |
0 |
139 |
125 |
130 |
8,067 |
104,337,200 |
187 |
| 2024022828 Feb 2024 |
0 |
132 |
125 |
128 |
3,537 |
45,019,900 |
79 |
| 2024022929 Feb 2024 |
0 |
132 |
128 |
130 |
2,067 |
26,922,300 |
59 |
| 2024030101 Mar 2024 |
0 |
132 |
129 |
130 |
4,109 |
53,112,300 |
52 |
| 2024030404 Mar 2024 |
0 |
132 |
127 |
129 |
1,435 |
18,505,800 |
87 |
| 2024030505 Mar 2024 |
0 |
174 |
120 |
129 |
48,867 |
700,784,500 |
821 |
| 2024030606 Mar 2024 |
0 |
144 |
130 |
130 |
5,451 |
74,372,600 |
177 |
| 2024030707 Mar 2024 |
0 |
135 |
129 |
130 |
3,937 |
51,356,000 |
65 |
| 2024030808 Mar 2024 |
0 |
137 |
129 |
137 |
1,969 |
26,317,600 |
108 |
| 2024031313 Mar 2024 |
0 |
145 |
131 |
141 |
10,284 |
144,068,600 |
171 |
| 2024031414 Mar 2024 |
0 |
145 |
133 |
135 |
9,848 |
136,243,200 |
133 |
| 2024031515 Mar 2024 |
0 |
138 |
133 |
134 |
1,802 |
24,327,300 |
75 |
| 2024031818 Mar 2024 |
0 |
137 |
131 |
134 |
1,412 |
18,726,900 |
46 |
| 2024031919 Mar 2024 |
0 |
136 |
127 |
129 |
9,288 |
120,610,300 |
173 |
| 2024032222 Mar 2024 |
0 |
129 |
120 |
124 |
7,249 |
89,678,700 |
173 |
| 2024032525 Mar 2024 |
0 |
129 |
122 |
124 |
7,444 |
93,414,600 |
190 |
| 2024032626 Mar 2024 |
0 |
129 |
107 |
111 |
31,762 |
353,117,400 |
486 |
| 2024032727 Mar 2024 |
0 |
114 |
99 |
102 |
24,522 |
252,530,300 |
283 |
| 2024032828 Mar 2024 |
0 |
104 |
100 |
102 |
12,953 |
132,086,700 |
124 |
| 2024040101 Apr 2024 |
0 |
102 |
75 |
85 |
46,060 |
396,918,500 |
409 |
| 2024040202 Apr 2024 |
0 |
89 |
78 |
82 |
11,283 |
92,958,000 |
253 |
| 2024040303 Apr 2024 |
0 |
85 |
81 |
84 |
6,461 |
53,638,600 |
131 |
| 2024040404 Apr 2024 |
0 |
104 |
83 |
88 |
40,388 |
361,506,600 |
520 |
| 2024040505 Apr 2024 |
0 |
95 |
86 |
89 |
26,803 |
240,224,200 |
220 |
| 2024041616 Apr 2024 |
0 |
89 |
74 |
82 |
18,057 |
142,889,700 |
468 |
| 2024041717 Apr 2024 |
0 |
91 |
80 |
87 |
18,448 |
160,648,200 |
226 |
| 2024041818 Apr 2024 |
0 |
91 |
85 |
90 |
6,304 |
55,644,700 |
172 |
| 2024041919 Apr 2024 |
0 |
94 |
87 |
89 |
13,027 |
116,221,000 |
149 |
| 2024042222 Apr 2024 |
0 |
94 |
84 |
86 |
41,048 |
371,359,300 |
244 |
| 2024042323 Apr 2024 |
0 |
90 |
86 |
89 |
6,013 |
53,527,600 |
99 |
| 2024042424 Apr 2024 |
0 |
100 |
89 |
93 |
13,882 |
127,943,600 |
245 |
| 2024042525 Apr 2024 |
0 |
105 |
93 |
101 |
12,174 |
122,546,000 |
349 |
| 2024042626 Apr 2024 |
0 |
136 |
101 |
103 |
366,218 |
4,412,944,400 |
6,277 |
| 2024042929 Apr 2024 |
0 |
103 |
93 |
94 |
51,585 |
502,711,300 |
649 |
| 2024043030 Apr 2024 |
0 |
97 |
88 |
91 |
23,218 |
214,654,000 |
296 |
| 2024050202 May 2024 |
0 |
95 |
90 |
94 |
10,661 |
98,666,800 |
297 |
| 2024050303 May 2024 |
0 |
96 |
90 |
93 |
14,321 |
131,660,400 |
197 |
| 2024050606 May 2024 |
0 |
95 |
89 |
93 |
14,270 |
129,788,000 |
187 |
| 2024050707 May 2024 |
0 |
95 |
91 |
92 |
5,674 |
52,333,900 |
100 |
| 2024050808 May 2024 |
0 |
94 |
91 |
94 |
1,419 |
13,124,500 |
48 |
| 2024051313 May 2024 |
0 |
104 |
92 |
98 |
27,080 |
272,609,100 |
384 |
| 2024051414 May 2024 |
0 |
100 |
92 |
96 |
3,988 |
38,388,000 |
138 |
| 2024051515 May 2024 |
0 |
103 |
94 |
99 |
27,141 |
275,273,400 |
159 |
| 2024051616 May 2024 |
0 |
107 |
98 |
106 |
11,824 |
121,518,100 |
157 |
| 2024051717 May 2024 |
0 |
120 |
102 |
106 |
65,202 |
707,007,500 |
700 |
| 2024052020 May 2024 |
0 |
110 |
103 |
103 |
7,670 |
80,693,900 |
121 |
| 2024052121 May 2024 |
0 |
105 |
93 |
103 |
14,471 |
143,820,600 |
81 |
| 2024052727 May 2024 |
0 |
106 |
98 |
101 |
24,818 |
248,968,900 |
143 |
| 2024052929 May 2024 |
0 |
101 |
99 |
99 |
2,789 |
27,915,200 |
34 |
| 2024053030 May 2024 |
0 |
109 |
94 |
98 |
73,679 |
744,983,000 |
517 |
| 2024053131 May 2024 |
0 |
99 |
95 |
96 |
2,722 |
26,309,600 |
65 |
| 2024060303 Jun 2024 |
0 |
99 |
95 |
97 |
2,050 |
19,673,300 |
52 |
| 2024060404 Jun 2024 |
0 |
113 |
97 |
100 |
161,861 |
1,683,481,700 |
1,693 |
| 2024060505 Jun 2024 |
0 |
100 |
95 |
95 |
6,467 |
62,739,000 |
135 |
| 2024060606 Jun 2024 |
0 |
98 |
94 |
95 |
2,138 |
20,364,700 |
54 |
| 2024060707 Jun 2024 |
0 |
95 |
90 |
91 |
8,437 |
76,982,400 |
115 |
| 2024061010 Jun 2024 |
0 |
103 |
90 |
95 |
63,706 |
622,123,300 |
625 |
| 2024061313 Jun 2024 |
0 |
97 |
95 |
95 |
2,371 |
22,564,700 |
42 |
| 2024061414 Jun 2024 |
0 |
98 |
92 |
92 |
3,679 |
35,015,900 |
79 |
| 2024061919 Jun 2024 |
0 |
96 |
90 |
90 |
9,157 |
82,999,600 |
106 |
| 2024062020 Jun 2024 |
0 |
92 |
90 |
90 |
847 |
7,662,800 |
45 |
| 2024062424 Jun 2024 |
0 |
105 |
92 |
98 |
51,695 |
526,784,000 |
267 |
| 2024062626 Jun 2024 |
0 |
105 |
98 |
98 |
6,060 |
62,002,500 |
160 |
| 2024062727 Jun 2024 |
0 |
100 |
96 |
99 |
1,657 |
16,134,500 |
58 |
| 2024070303 Jul 2024 |
0 |
100 |
98 |
99 |
1,645 |
16,283,200 |
45 |
| 2024070404 Jul 2024 |
0 |
100 |
97 |
99 |
964 |
9,495,700 |
32 |
| 2024070505 Jul 2024 |
0 |
102 |
93 |
94 |
12,496 |
118,288,800 |
230 |
| 2024070808 Jul 2024 |
0 |
96 |
94 |
95 |
1,023 |
9,674,800 |
43 |
| 2024070909 Jul 2024 |
0 |
95 |
94 |
95 |
1,588 |
14,999,600 |
44 |
| 2024071010 Jul 2024 |
0 |
96 |
94 |
94 |
4,053 |
38,428,200 |
57 |
| 2024071111 Jul 2024 |
0 |
119 |
96 |
99 |
361,152 |
3,857,786,300 |
2,877 |
| 2024071212 Jul 2024 |
0 |
102 |
94 |
96 |
18,833 |
180,976,000 |
251 |
| 2024071515 Jul 2024 |
0 |
97 |
94 |
94 |
4,462 |
42,523,000 |
98 |
| 2024071616 Jul 2024 |
0 |
110 |
94 |
98 |
182,253 |
1,890,657,100 |
1,399 |
| 2024071717 Jul 2024 |
0 |
100 |
96 |
97 |
6,772 |
65,940,100 |
186 |
| 2024071818 Jul 2024 |
0 |
110 |
97 |
107 |
319,851 |
3,372,797,300 |
1,468 |
| 2024071919 Jul 2024 |
0 |
108 |
100 |
103 |
19,355 |
203,023,600 |
209 |
| 2024072222 Jul 2024 |
0 |
105 |
101 |
104 |
5,790 |
60,104,800 |
88 |
| 2024072323 Jul 2024 |
0 |
119 |
103 |
105 |
361,605 |
4,056,634,000 |
1,673 |
| 2024072424 Jul 2024 |
0 |
107 |
101 |
104 |
7,365 |
76,351,000 |
189 |
| 2024072525 Jul 2024 |
0 |
106 |
101 |
102 |
4,885 |
49,920,600 |
97 |
| 2024072626 Jul 2024 |
0 |
105 |
101 |
102 |
965 |
9,916,600 |
45 |
| 2024072929 Jul 2024 |
0 |
106 |
100 |
101 |
14,412 |
145,609,700 |
116 |
| 2024073030 Jul 2024 |
0 |
105 |
101 |
101 |
9,261 |
94,697,100 |
102 |
| 2024073131 Jul 2024 |
0 |
103 |
100 |
102 |
4,407 |
44,492,300 |
74 |
| 2024080101 Aug 2024 |
0 |
103 |
100 |
101 |
3,889 |
39,071,700 |
71 |
| 2024080202 Aug 2024 |
0 |
110 |
99 |
101 |
59,014 |
617,457,000 |
692 |
| 2024080505 Aug 2024 |
0 |
102 |
95 |
98 |
5,329 |
52,320,200 |
145 |
| 2024080606 Aug 2024 |
0 |
99 |
94 |
97 |
2,725 |
26,457,300 |
71 |
| 2024080707 Aug 2024 |
0 |
100 |
97 |
97 |
2,808 |
27,666,000 |
48 |
| 2024080808 Aug 2024 |
0 |
102 |
94 |
98 |
13,107 |
125,111,300 |
140 |
| 2024080909 Aug 2024 |
0 |
110 |
98 |
98 |
323,898 |
3,408,634,300 |
1,447 |
| 2024081212 Aug 2024 |
98 |
100 |
96 |
97 |
8,431 |
82,287,300 |
174 |
| 2024081313 Aug 2024 |
97 |
102 |
97 |
100 |
11,234 |
111,990,100 |
194 |
| 2024081414 Aug 2024 |
100 |
102 |
100 |
100 |
5,368 |
54,089,600 |
113 |
| 2024081515 Aug 2024 |
101 |
128 |
100 |
115 |
349,247 |
4,026,017,300 |
3,034 |
| 2024081616 Aug 2024 |
115 |
125 |
112 |
114 |
78,031 |
935,948,100 |
887 |
| 2024081919 Aug 2024 |
113 |
117 |
112 |
112 |
8,744 |
99,130,400 |
225 |
| 2024082020 Aug 2024 |
111 |
115 |
110 |
112 |
8,282 |
92,985,700 |
111 |
| 2024082121 Aug 2024 |
112 |
114 |
99 |
107 |
69,036 |
720,898,200 |
699 |
| 2024082222 Aug 2024 |
107 |
110 |
102 |
106 |
13,409 |
141,837,200 |
156 |
| 2024082626 Aug 2024 |
107 |
109 |
106 |
108 |
4,725 |
51,053,800 |
65 |
| 2024082727 Aug 2024 |
109 |
110 |
106 |
108 |
7,208 |
77,733,900 |
107 |
| 2024082828 Aug 2024 |
108 |
112 |
107 |
109 |
10,046 |
110,232,300 |
173 |
| 2024082929 Aug 2024 |
109 |
112 |
103 |
109 |
4,153 |
43,569,000 |
94 |
| 2024092626 Sep 2024 |
104 |
106 |
103 |
105 |
9,588 |
100,082,900 |
107 |
| 2024092727 Sep 2024 |
105 |
108 |
103 |
105 |
21,679 |
226,866,400 |
150 |
| 2024093030 Sep 2024 |
105 |
105 |
103 |
103 |
3,437 |
35,579,200 |
49 |
| 2024100101 Oct 2024 |
104 |
104 |
102 |
102 |
2,695 |
27,579,900 |
44 |
| 2024100202 Oct 2024 |
104 |
104 |
99 |
100 |
27,285 |
273,600,200 |
184 |
| 2024100303 Oct 2024 |
100 |
100 |
97 |
98 |
9,624 |
94,421,400 |
169 |
| 2024100404 Oct 2024 |
98 |
99 |
97 |
98 |
5,942 |
57,886,400 |
107 |
| 2024100707 Oct 2024 |
98 |
100 |
97 |
100 |
5,286 |
52,276,500 |
51 |
| 2024100808 Oct 2024 |
100 |
101 |
100 |
101 |
2,132 |
21,430,200 |
61 |
| 2024100909 Oct 2024 |
101 |
101 |
99 |
101 |
497 |
4,988,500 |
33 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050202 May 2024 |
2024052727 May 2024 |
Active |
| Proxy Voting |
|
- |
2023070303 Jul 2023 |
2023072626 Jul 2023 |
Active |
| Cash Dividend |
(1 BOLA :
1 IDR)
|
2022080101 Aug 2022 |
2022080303 Aug 2022 |
2022082525 Aug 2022 |
Active |
| Proxy Voting |
|
- |
2022062929 Jun 2022 |
2022072222 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021071212 Jul 2021 |
2021080404 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2020112525 Nov 2020 |
2020121818 Dec 2020 |
Active |
| Proxy Voting |
|
- |
2020080606 Aug 2020 |
2020083131 Aug 2020 |
Active |
