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 5 Apr 2024
100.00% Scripless = 6,000,000,000.000
Local Percentage
95.04%
Foreign Percentage
4.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2023 0 179 175 176 2,487 43,938,800 66
12 Apr 2023 0 187 176 180 8,758 160,480,100 139
13 Apr 2023 0 186 179 179 3,037 54,874,000 77
14 Apr 2023 0 184 175 178 4,727 84,786,200 69
17 Apr 2023 0 189 178 185 9,913 183,375,200 169
18 Apr 2023 0 189 185 185 3,442 63,800,600 92
26 Apr 2023 0 195 183 190 2,443 46,735,300 102
27 Apr 2023 0 195 189 191 2,593 49,614,100 61
28 Apr 2023 0 197 183 196 3,788 72,890,500 123
02 May 2023 0 197 184 188 5,355 101,551,800 128
02 May 2023 0 197 184 188 5,355 101,551,800 128
02 May 2023 0 197 184 188 5,355 101,551,800 128
02 May 2023 0 197 184 188 5,355 101,551,800 128
04 May 2023 0 191 187 189 1,905 35,997,400 49
09 May 2023 0 191 189 190 414 7,871,400 45
10 May 2023 0 193 188 188 633 12,015,100 37
11 May 2023 0 192 185 188 5,275 98,263,000 92
12 May 2023 0 185 181 183 2,197 40,104,700 75
15 May 2023 0 187 181 182 1,296 23,689,600 63
16 May 2023 0 184 176 176 3,793 68,096,700 84
17 May 2023 0 180 176 179 1,155 20,454,600 67
19 May 2023 0 179 175 175 1,630 28,706,700 78
22 May 2023 0 181 170 171 1,789 31,626,100 151
23 May 2023 0 180 171 175 1,486 26,029,100 67
24 May 2023 0 180 176 176 851 15,225,000 45
25 May 2023 0 180 175 175 8,032 141,635,400 80
26 May 2023 0 177 172 173 849 14,877,200 40
30 May 2023 0 175 170 171 3,423 58,772,100 47
31 May 2023 0 175 171 172 3,215 55,623,800 74
05 Jun 2023 0 204 172 180 33,880 647,010,300 1,381
06 Jun 2023 0 188 182 186 5,829 108,186,900 189
07 Jun 2023 0 195 186 187 8,453 160,469,800 357
09 Jun 2023 0 198 187 191 4,431 85,493,300 175
12 Jun 2023 0 212 191 202 33,050 674,748,600 646
13 Jun 2023 0 232 202 224 44,882 991,910,800 767
14 Jun 2023 0 232 208 208 12,479 269,124,200 417
15 Jun 2023 0 222 206 214 9,809 211,441,400 223
16 Jun 2023 0 244 210 230 53,205 1,226,731,400 579
19 Jun 2023 0 234 214 228 24,623 549,891,600 315
20 Jun 2023 0 238 208 208 31,383 686,640,400 530
21 Jun 2023 0 222 208 212 15,764 341,933,200 245
22 Jun 2023 0 220 212 212 4,922 105,765,600 145
23 Jun 2023 0 214 204 204 7,014 145,828,000 153
26 Jun 2023 0 212 204 208 2,765 57,658,800 122
27 Jun 2023 0 210 204 206 5,222 108,209,600 118
03 Jul 2023 0 210 199 200 13,463 271,161,000 229
04 Jul 2023 0 224 202 214 241,004 5,031,057,000 635
05 Jul 2023 0 216 204 204 17,553 365,344,400 355
06 Jul 2023 0 208 202 204 16,402 334,828,200 293
07 Jul 2023 0 208 202 202 7,968 162,166,000 153
10 Jul 2023 0 206 200 206 6,984 142,359,400 121
11 Jul 2023 0 210 204 210 8,105 168,039,600 170
12 Jul 2023 0 212 204 206 9,389 194,015,200 152
13 Jul 2023 0 208 202 204 11,951 242,891,800 145
14 Jul 2023 0 206 202 202 108,677 2,216,012,600 94
17 Jul 2023 0 212 200 204 19,710 402,694,800 239
18 Jul 2023 0 206 199 202 16,099 323,821,300 199
20 Jul 2023 0 204 199 202 10,529 211,267,000 121
21 Jul 2023 0 202 199 200 11,322 226,556,300 116
24 Jul 2023 0 212 200 206 44,487 914,307,000 306
25 Jul 2023 0 208 202 202 10,781 220,041,400 119
26 Jul 2023 0 210 202 204 10,499 214,983,400 143
27 Jul 2023 0 228 206 206 95,236 2,054,707,600 1,288
28 Jul 2023 0 220 204 206 42,041 892,887,800 325
31 Jul 2023 0 206 193 199 41,481 826,565,300 377
01 Aug 2023 0 206 198 200 7,557 151,203,700 156
02 Aug 2023 0 206 195 197 36,045 716,934,600 188
03 Aug 2023 0 200 196 196 7,193 141,758,700 110
04 Aug 2023 0 197 190 197 3,803 73,895,300 99
07 Aug 2023 0 197 189 190 15,454 295,718,600 227
08 Aug 2023 0 194 185 190 6,728 126,872,600 157
09 Aug 2023 0 190 185 186 4,305 80,579,600 132
10 Aug 2023 0 192 184 188 7,987 149,574,900 168
11 Aug 2023 0 189 182 182 4,242 78,710,300 99
14 Aug 2023 0 198 183 193 12,236 237,162,100 312
15 Aug 2023 0 199 185 189 2,838 53,855,700 130
16 Aug 2023 0 194 180 187 8,371 156,057,700 112
18 Aug 2023 0 187 182 187 10,378 190,824,600 131
21 Aug 2023 0 186 182 185 1,358 24,939,900 65
22 Aug 2023 0 194 180 183 20,527 373,981,500 186
23 Aug 2023 0 204 181 188 22,308 427,596,700 224
24 Aug 2023 0 191 184 187 933 17,326,000 83
25 Aug 2023 0 198 187 193 17,282 334,160,400 183
28 Aug 2023 0 200 188 188 13,270 253,343,400 184
29 Aug 2023 0 190 187 187 3,916 73,432,600 91
30 Aug 2023 0 191 187 190 2,284 42,817,000 60
31 Aug 2023 0 191 186 187 9,051 170,521,300 74
01 Sep 2023 0 190 186 190 2,032 38,125,200 51
04 Sep 2023 0 191 185 189 13,988 260,271,800 67
05 Sep 2023 0 189 183 183 8,859 163,038,800 100
06 Sep 2023 0 187 180 183 31,055 561,974,600 146
07 Sep 2023 0 184 178 178 10,322 185,576,500 100
08 Sep 2023 0 181 177 180 1,941 34,805,700 93
11 Sep 2023 0 182 178 179 1,747 31,457,100 69
12 Sep 2023 0 182 180 181 608 10,980,200 43
13 Sep 2023 0 182 179 182 1,267 22,922,100 50
14 Sep 2023 0 182 178 178 3,066 55,083,400 61
15 Sep 2023 0 181 175 178 8,335 146,222,900 92
18 Sep 2023 0 181 176 181 9,980 178,634,600 92
19 Sep 2023 0 182 180 180 6,619 119,250,200 55
20 Sep 2023 0 187 180 187 12,858 236,739,200 116
22 Sep 2023 0 190 186 186 3,401 63,814,300 41
25 Sep 2023 0 193 182 191 10,949 207,834,800 102
26 Sep 2023 0 193 187 191 5,082 97,134,900 117
27 Sep 2023 0 193 190 191 7,852 150,501,900 76
29 Sep 2023 0 194 182 185 10,856 203,151,800 118
02 Oct 2023 0 186 184 184 1,623 29,963,800 55
03 Oct 2023 0 184 178 183 6,746 121,762,400 205
04 Oct 2023 0 185 180 185 2,393 43,614,300 43
06 Oct 2023 0 185 179 183 25,141 456,025,300 160
09 Oct 2023 0 185 179 182 1,824 32,966,600 55
10 Oct 2023 0 183 181 181 2,056 37,408,000 52
11 Oct 2023 0 190 178 181 9,411 170,852,800 117
12 Oct 2023 0 187 180 184 3,438 63,489,200 76
16 Oct 2023 0 185 180 180 1,311 23,648,600 37
17 Oct 2023 0 182 178 179 8,649 154,304,000 72
23 Oct 2023 0 184 171 176 6,698 118,508,500 193
24 Oct 2023 0 176 172 174 1,704 29,639,200 44
25 Oct 2023 0 175 172 173 490 8,477,400 34
26 Oct 2023 0 173 171 171 776 13,379,500 56
27 Oct 2023 0 176 171 171 1,484 25,482,900 45
30 Oct 2023 0 174 170 171 1,270 21,786,700 30
31 Oct 2023 0 172 169 170 1,453 24,708,200 59
01 Nov 2023 0 171 160 168 3,169 51,538,700 118
02 Nov 2023 0 168 148 155 14,211 221,286,500 214
03 Nov 2023 0 160 146 152 6,530 99,824,200 127
06 Nov 2023 0 160 151 160 2,944 45,433,700 93
07 Nov 2023 0 170 155 159 3,273 53,657,800 217
08 Nov 2023 0 161 157 159 757 12,096,400 40
09 Nov 2023 0 163 159 161 331 5,325,500 47
10 Nov 2023 0 159 155 158 1,192 18,756,000 68
14 Nov 2023 0 158 156 156 598 9,347,100 23
15 Nov 2023 0 168 156 161 1,911 30,576,200 93
17 Nov 2023 0 164 158 160 267 4,269,500 26
20 Nov 2023 0 160 156 156 1,584 25,096,600 50
21 Nov 2023 0 163 155 161 1,526 24,522,400 32
27 Nov 2023 0 163 155 161 2,195 34,937,200 62
29 Nov 2023 0 162 157 159 751 12,000,300 47
30 Nov 2023 0 162 158 161 3,947 63,399,200 52
04 Dec 2023 0 163 161 163 1,309 21,204,200 43
05 Dec 2023 0 164 161 164 525 8,510,300 36
06 Dec 2023 0 164 155 162 9,310 147,880,300 116
07 Dec 2023 0 160 155 159 9,392 148,054,000 85
11 Dec 2023 0 163 158 158 1,855 29,528,500 41
12 Dec 2023 0 163 156 163 7,196 116,173,400 119
14 Dec 2023 0 162 159 161 1,767 28,361,200 44
19 Dec 2023 0 161 151 151 7,169 112,377,200 70
20 Dec 2023 0 159 154 159 10,317 162,893,200 64
21 Dec 2023 0 163 158 158 8,519 136,054,600 72
28 Dec 2023 0 162 159 159 9,739 156,684,700 67
29 Dec 2023 0 176 159 160 17,949 293,678,300 291
02 Jan 2024 0 166 160 165 5,110 82,936,000 99
03 Jan 2024 0 178 163 165 9,969 166,709,900 146
04 Jan 2024 0 166 162 165 7,629 124,550,100 63
05 Jan 2024 0 177 166 167 6,125 104,328,100 110
08 Jan 2024 0 174 165 171 6,643 111,466,900 77
11 Jan 2024 0 166 162 166 1,852 30,218,600 45
12 Jan 2024 0 167 160 160 2,782 44,829,900 43
15 Jan 2024 0 174 158 161 13,263 221,899,500 157
17 Jan 2024 0 161 157 157 4,046 64,080,900 61
22 Jan 2024 0 179 158 164 95,021 1,595,196,200 780
23 Jan 2024 0 165 159 163 9,650 155,474,800 125
24 Jan 2024 0 162 160 161 1,369 22,014,800 45
25 Jan 2024 0 161 159 160 7,268 115,907,400 74
26 Jan 2024 0 160 153 155 17,199 268,102,600 120
29 Jan 2024 0 162 154 155 17,981 285,796,600 161
30 Jan 2024 0 159 152 153 17,878 279,499,500 115
31 Jan 2024 0 155 152 154 5,351 82,210,000 56
01 Feb 2024 0 154 148 153 8,195 123,347,100 119
02 Feb 2024 0 153 149 150 1,088 16,271,900 38
06 Feb 2024 0 153 148 148 826 12,237,600 39
07 Feb 2024 0 151 142 147 2,949 42,538,500 103
12 Feb 2024 0 147 133 142 9,869 138,440,500 191
13 Feb 2024 0 143 130 136 10,034 134,302,300 104
15 Feb 2024 0 139 130 130 3,446 45,596,700 62
16 Feb 2024 0 145 131 140 2,963 41,108,200 127
19 Feb 2024 0 143 134 141 1,221 17,160,300 58
20 Feb 2024 0 141 137 140 1,354 19,035,600 29
21 Feb 2024 0 140 135 140 596 8,307,800 17
22 Feb 2024 0 144 139 139 114 1,593,400 21
26 Feb 2024 0 139 125 126 18,192 231,482,500 228
27 Feb 2024 0 139 125 130 8,067 104,337,200 187
28 Feb 2024 0 132 125 128 3,537 45,019,900 79
29 Feb 2024 0 132 128 130 2,067 26,922,300 59
01 Mar 2024 0 132 129 130 4,109 53,112,300 52
04 Mar 2024 0 132 127 129 1,435 18,505,800 87
05 Mar 2024 0 174 120 129 48,867 700,784,500 821
06 Mar 2024 0 144 130 130 5,451 74,372,600 177
07 Mar 2024 0 135 129 130 3,937 51,356,000 65
08 Mar 2024 0 137 129 137 1,969 26,317,600 108
13 Mar 2024 0 145 131 141 10,284 144,068,600 171
14 Mar 2024 0 145 133 135 9,848 136,243,200 133
15 Mar 2024 0 138 133 134 1,802 24,327,300 75
18 Mar 2024 0 137 131 134 1,412 18,726,900 46
19 Mar 2024 0 136 127 129 9,288 120,610,300 173
22 Mar 2024 0 129 120 124 7,249 89,678,700 173
25 Mar 2024 0 129 122 124 7,444 93,414,600 190
26 Mar 2024 0 129 107 111 31,762 353,117,400 486
27 Mar 2024 0 114 99 102 24,522 252,530,300 283
28 Mar 2024 0 104 100 102 12,953 132,086,700 124
01 Apr 2024 0 102 75 85 46,060 396,918,500 409
02 Apr 2024 0 89 78 82 11,283 92,958,000 253
03 Apr 2024 0 85 81 84 6,461 53,638,600 131
04 Apr 2024 0 104 83 88 40,388 361,506,600 520
05 Apr 2024 0 95 86 89 26,803 240,224,200 220

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jul 2023 26 Jul 2023 Active
Cash Dividend (1 BOLA : 1 IDR) 01 Aug 2022 03 Aug 2022 25 Aug 2022 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 12 Jul 2021 04 Aug 2021 Active
Proxy Voting   - 25 Nov 2020 18 Dec 2020 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online